KissMeData/112190/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201600	152957	1694	1694	1694	1694	1
3	20250108	201500	152957	1694	1694	1694	1694	0
4	20250108	201400	152957	1694	1694	1694	1694	0
5	20250108	201300	152957	1694	1694	1694	1694	0
6	20250108	201200	152957	1694	1694	1694	1694	0
7	20250108	201100	152957	1694	1694	1694	1694	0
8	20250108	201000	152957	1694	1694	1694	1694	0
9	20250108	200900	152957	1694	1694	1694	1694	0
10	20250108	200800	152957	1694	1694	1694	1694	0
11	20250108	200700	152957	1694	1694	1694	1694	0
12	20250108	200600	152957	1694	1694	1694	1694	0
13	20250108	200500	152957	1694	1694	1694	1694	0
14	20250108	200400	152957	1694	1694	1694	1694	0
15	20250108	200300	152957	1694	1694	1694	1694	0
16	20250108	200200	152957	1694	1694	1694	1694	0
17	20250108	200100	152957	1694	1694	1694	1694	0
18	20250108	200000	152957	1694	1694	1694	1694	0
19	20250108	195900	152957	1694	1694	1694	1694	0
20	20250108	195800	152957	1694	1694	1694	1694	0
21	20250108	195700	152957	1694	1694	1694	1694	0
22	20250108	195600	152957	1694	1694	1694	1694	0
23	20250108	195500	152957	1694	1694	1694	1694	0
24	20250108	195400	152957	1694	1694	1694	1694	0
25	20250108	195300	152957	1694	1694	1694	1694	0
26	20250108	195200	152957	1694	1694	1694	1694	0
27	20250108	195100	152957	1694	1694	1694	1694	0
28	20250108	195000	152957	1694	1694	1694	1694	0
29	20250108	194900	152957	1694	1694	1694	1694	0
30	20250108	194800	152957	1694	1694	1694	1694	0
31	20250108	194700	152957	1694	1694	1694	1694	0
32	20250108	194600	152957	1694	1694	1694	1694	1
33	20250108	194500	152957	1694	1694	1694	1694	0
34	20250108	194400	152957	1694	1694	1694	1694	0
35	20250108	194300	152957	1694	1694	1694	1694	0
36	20250108	194200	152957	1694	1694	1694	1694	0
37	20250108	194100	152957	1694	1694	1694	1694	0
38	20250108	194000	152957	1694	1694	1694	1694	0
39	20250108	193900	152957	1694	1694	1694	1694	0
40	20250108	193800	152957	1694	1694	1694	1694	0
41	20250108	193700	152957	1694	1694	1694	1694	0
42	20250108	193600	152957	1694	1694	1694	1694	0
43	20250108	193500	152957	1694	1694	1694	1694	0
44	20250108	193400	152957	1694	1694	1694	1694	0
45	20250108	193300	152957	1694	1694	1694	1694	0
46	20250108	193200	152957	1694	1694	1694	1694	0
47	20250108	193100	152957	1694	1694	1694	1694	0
48	20250108	193000	152957	1694	1694	1694	1694	0
49	20250108	192900	152957	1694	1694	1694	1694	0
50	20250108	192800	152957	1694	1694	1694	1694	0
51	20250108	192700	152957	1694	1694	1694	1694	0
52	20250108	192600	152957	1694	1694	1694	1694	0
53	20250108	192500	152957	1694	1694	1694	1694	0
54	20250108	192400	152957	1694	1694	1694	1694	0
55	20250108	192300	152957	1694	1694	1694	1694	0
56	20250108	192200	152957	1694	1694	1694	1694	0
57	20250108	192100	152957	1694	1694	1694	1694	0
58	20250108	192000	152957	1694	1694	1694	1694	0
59	20250108	191900	152957	1694	1694	1694	1694	0
60	20250108	191800	152957	1694	1694	1694	1694	0
61	20250108	191700	152957	1694	1694	1694	1694	0
62	20250108	191600	152957	1694	1694	1694	1694	1
63	20250108	191500	152957	1694	1694	1694	1694	0
64	20250108	191400	152957	1694	1694	1694	1694	0
65	20250108	191300	152957	1694	1694	1694	1694	0
66	20250108	191200	152957	1694	1694	1694	1694	0
67	20250108	191100	152957	1694	1694	1694	1694	0
68	20250108	191000	152957	1694	1694	1694	1694	0
69	20250108	190900	152957	1694	1694	1694	1694	0
70	20250108	190800	152957	1694	1694	1694	1694	0
71	20250108	190700	152957	1694	1694	1694	1694	0
72	20250108	190600	152957	1694	1694	1694	1694	0
73	20250108	190500	152957	1694	1694	1694	1694	0
74	20250108	190400	152957	1694	1694	1694	1694	0
75	20250108	190300	152957	1694	1694	1694	1694	0
76	20250108	190200	152957	1694	1694	1694	1694	0
77	20250108	190100	152957	1694	1694	1694	1694	0
78	20250108	190000	152957	1694	1694	1694	1694	0
79	20250108	185900	152957	1694	1694	1694	1694	0
80	20250108	185800	152957	1694	1694	1694	1694	0
81	20250108	185700	152957	1694	1694	1694	1694	0
82	20250108	185600	152957	1694	1694	1694	1694	0
83	20250108	185500	152957	1694	1694	1694	1694	0
84	20250108	185400	152957	1694	1694	1694	1694	0
85	20250108	185300	152957	1694	1694	1694	1694	0
86	20250108	185200	152957	1694	1694	1694	1694	0
87	20250108	185100	152957	1694	1694	1694	1694	0
88	20250108	185000	152957	1694	1694	1694	1694	0
89	20250108	184900	152957	1694	1694	1694	1694	0
90	20250108	184800	152957	1694	1694	1694	1694	0
91	20250108	184700	152957	1694	1694	1694	1694	0
92	20250108	184600	152957	1694	1694	1694	1694	1
93	20250108	184500	152957	1694	1694	1694	1694	0
94	20250108	184400	152957	1694	1694	1694	1694	0
95	20250108	184300	152957	1694	1694	1694	1694	0
96	20250108	184200	152957	1694	1694	1694	1694	0
97	20250108	184100	152957	1694	1694	1694	1694	0
98	20250108	184000	152957	1694	1694	1694	1694	0
99	20250108	183900	152957	1694	1694	1694	1694	0
100	20250108	183800	152957	1694	1694	1694	1694	0
101	20250108	183700	152957	1694	1694	1694	1694	0
102	20250108	183600	152957	1694	1694	1694	1694	0
103	20250108	183500	152957	1694	1694	1694	1694	0
104	20250108	183400	152957	1694	1694	1694	1694	0
105	20250108	183300	152957	1694	1694	1694	1694	0
106	20250108	183200	152957	1694	1694	1694	1694	0
107	20250108	183100	152957	1694	1694	1694	1694	0
108	20250108	183000	152957	1694	1694	1694	1694	0
109	20250108	182900	152957	1694	1694	1694	1694	0
110	20250108	182800	152957	1694	1694	1694	1694	0
111	20250108	182700	152957	1694	1694	1694	1694	0
112	20250108	182600	152957	1694	1694	1694	1694	0
113	20250108	182500	152957	1694	1694	1694	1694	0
114	20250108	182400	152957	1694	1694	1694	1694	0
115	20250108	182300	152957	1694	1694	1694	1694	0
116	20250108	182200	152957	1694	1694	1694	1694	0
117	20250108	182100	152957	1694	1694	1694	1694	0
118	20250108	182000	152957	1694	1694	1694	1694	0
119	20250108	181900	152957	1694	1694	1694	1694	0
120	20250108	181800	152957	1694	1694	1694	1694	0
121	20250108	181700	152957	1694	1694	1694	1694	0
122	20250108	181600	152957	1694	1694	1694	1694	1
123	20250108	181500	152957	1694	1694	1694	1694	0
124	20250108	181400	152957	1694	1694	1694	1694	0
125	20250108	181300	152957	1694	1694	1694	1694	0
126	20250108	181200	152957	1694	1694	1694	1694	0
127	20250108	181100	152957	1694	1694	1694	1694	0
128	20250108	181000	152957	1694	1694	1694	1694	0
129	20250108	180900	152957	1694	1694	1694	1694	0
130	20250108	180800	152957	1694	1694	1694	1694	0
131	20250108	180700	152957	1694	1694	1694	1694	0
132	20250108	180600	152957	1694	1694	1694	1694	0
133	20250108	180500	152957	1694	1694	1694	1694	0
134	20250108	180400	152957	1694	1694	1694	1694	0
135	20250108	180300	152957	1694	1694	1694	1694	0
136	20250108	180200	152957	1694	1694	1694	1694	0
137	20250108	180100	152957	1694	1694	1694	1694	0
138	20250108	180000	152957	1694	1694	1694	1694	0
139	20250108	175900	152957	1694	1694	1694	1694	0
140	20250108	175800	152957	1694	1694	1694	1694	0
141	20250108	175700	152957	1694	1694	1694	1694	0
142	20250108	175600	152957	1694	1694	1694	1694	0
143	20250108	175500	152957	1694	1694	1694	1694	0
144	20250108	175400	152957	1694	1694	1694	1694	0
145	20250108	175300	152957	1694	1694	1694	1694	0
146	20250108	175200	152957	1694	1694	1694	1694	0
147	20250108	175100	152957	1694	1694	1694	1694	0
148	20250108	175000	152957	1694	1694	1694	1694	0
149	20250108	174900	152957	1694	1694	1694	1694	0
150	20250108	174800	152957	1694	1694	1694	1694	0
151	20250108	174700	152957	1694	1694	1694	1694	0
152	20250108	174600	152957	1694	1694	1694	1694	1
153	20250108	174500	152957	1694	1694	1694	1694	0
154	20250108	174400	152957	1694	1694	1694	1694	0
155	20250108	174300	152957	1694	1694	1694	1694	0
156	20250108	174200	152957	1694	1694	1694	1694	0
157	20250108	174100	152957	1694	1694	1694	1694	0
158	20250108	174000	152957	1694	1694	1694	1694	0
159	20250108	173900	152957	1694	1694	1694	1694	0
160	20250108	173800	152957	1694	1694	1694	1694	0
161	20250108	173700	152957	1694	1694	1694	1694	0
162	20250108	173600	152957	1694	1694	1694	1694	0
163	20250108	173500	152957	1694	1694	1694	1694	0
164	20250108	173400	152957	1694	1694	1694	1694	0
165	20250108	173300	152957	1694	1694	1694	1694	0
166	20250108	173200	152957	1694	1694	1694	1694	0
167	20250108	173100	152957	1694	1694	1694	1694	0
168	20250108	173000	152957	1694	1694	1694	1694	0
169	20250108	172900	152957	1694	1694	1694	1694	0
170	20250108	172800	152957	1694	1694	1694	1694	0
171	20250108	172700	152957	1694	1694	1694	1694	0
172	20250108	172600	152957	1694	1694	1694	1694	0
173	20250108	172500	152957	1694	1694	1694	1694	0
174	20250108	172400	152957	1694	1694	1694	1694	0
175	20250108	172300	152957	1694	1694	1694	1694	0
176	20250108	172200	152957	1694	1694	1694	1694	0
177	20250108	172100	152957	1694	1694	1694	1694	0
178	20250108	172000	152957	1694	1694	1694	1694	0
179	20250108	171900	152957	1694	1694	1694	1694	0
180	20250108	171800	152957	1694	1694	1694	1694	0
181	20250108	171700	152957	1694	1694	1694	1694	0
182	20250108	171600	152957	1694	1694	1694	1694	1
183	20250108	171500	152957	1694	1694	1694	1694	0
184	20250108	171400	152957	1694	1694	1694	1694	0
185	20250108	171300	152957	1694	1694	1694	1694	0
186	20250108	171200	152957	1694	1694	1694	1694	0
187	20250108	171100	152957	1694	1694	1694	1694	0
188	20250108	171000	152957	1694	1694	1694	1694	0
189	20250108	170900	152957	1694	1694	1694	1694	0
190	20250108	170800	152957	1694	1694	1694	1694	0
191	20250108	170700	152957	1694	1694	1694	1694	0
192	20250108	170600	152957	1694	1694	1694	1694	0
193	20250108	170500	152957	1694	1694	1694	1694	0
194	20250108	170400	152957	1694	1694	1694	1694	0
195	20250108	170300	152957	1694	1694	1694	1694	0
196	20250108	170200	152957	1694	1694	1694	1694	0
197	20250108	170100	152957	1694	1694	1694	1694	0
198	20250108	170000	152957	1694	1694	1694	1694	0
199	20250108	165900	152957	1694	1694	1694	1694	0
200	20250108	165800	152957	1694	1694	1694	1694	0
201	20250108	165700	152957	1694	1694	1694	1694	0
202	20250108	165600	152957	1694	1694	1694	1694	0
203	20250108	165500	152957	1694	1694	1694	1694	0
204	20250108	165400	152957	1694	1694	1694	1694	0
205	20250108	165300	152957	1694	1694	1694	1694	0
206	20250108	165200	152957	1694	1694	1694	1694	0
207	20250108	165100	152957	1694	1694	1694	1694	0
208	20250108	165000	152957	1694	1694	1694	1694	0
209	20250108	164900	152957	1694	1694	1694	1694	0
210	20250108	164800	152957	1694	1694	1694	1694	0
211	20250108	164700	152957	1694	1694	1694	1694	0
212	20250108	164600	152957	1694	1694	1694	1694	1
213	20250108	164500	152957	1694	1694	1694	1694	0
214	20250108	164400	152957	1694	1694	1694	1694	0
215	20250108	164300	152957	1694	1694	1694	1694	0
216	20250108	164200	152957	1694	1694	1694	1694	0
217	20250108	164100	152957	1694	1694	1694	1694	0
218	20250108	164000	152957	1694	1694	1694	1694	0
219	20250108	163900	152957	1694	1694	1694	1694	0
220	20250108	163800	152957	1694	1694	1694	1694	0
221	20250108	163700	152957	1694	1694	1694	1694	0
222	20250108	163600	152957	1694	1694	1694	1694	0
223	20250108	163500	152957	1694	1694	1694	1694	0
224	20250108	163400	152957	1694	1694	1694	1694	0
225	20250108	163300	152957	1694	1694	1694	1694	0
226	20250108	163200	152957	1694	1694	1694	1694	0
227	20250108	163100	152957	1694	1694	1694	1694	0
228	20250108	163000	152957	1694	1694	1694	1694	0
229	20250108	162900	152957	1694	1694	1694	1694	0
230	20250108	162800	152957	1694	1694	1694	1694	0
231	20250108	162700	152957	1694	1694	1694	1694	0
232	20250108	162600	152957	1694	1694	1694	1694	0
233	20250108	162500	152957	1694	1694	1694	1694	0
234	20250108	162400	152957	1694	1694	1694	1694	0
235	20250108	162300	152957	1694	1694	1694	1694	0
236	20250108	162200	152957	1694	1694	1694	1694	0
237	20250108	162100	152957	1694	1694	1694	1694	0
238	20250108	162000	152957	1694	1694	1694	1694	0
239	20250108	161900	152957	1694	1694	1694	1694	0
240	20250108	161800	152957	1694	1694	1694	1694	0
241	20250108	161700	152957	1694	1694	1694	1694	0
242	20250108	161600	152957	1694	1694	1694	1694	1
243	20250108	161500	152957	1694	1694	1694	1694	0
244	20250108	161400	152957	1694	1694	1694	1694	0
245	20250108	161300	152957	1694	1694	1694	1694	0
246	20250108	161200	152957	1694	1694	1694	1694	0
247	20250108	161100	152957	1694	1694	1694	1694	0
248	20250108	161000	152957	1694	1694	1694	1694	0
249	20250108	160900	152957	1694	1694	1694	1694	0
250	20250108	160800	152957	1694	1694	1694	1694	0
251	20250108	160700	152957	1694	1694	1694	1694	0
252	20250108	160600	152957	1694	1694	1694	1694	0
253	20250108	160500	152957	1694	1694	1694	1694	0
254	20250108	160400	152957	1694	1694	1694	1694	0
255	20250108	160300	152957	1694	1694	1694	1694	0
256	20250108	160200	152957	1694	1694	1694	1694	0
257	20250108	160100	152957	1694	1694	1694	1694	0
258	20250108	160000	152957	1694	1694	1694	1694	0
259	20250108	155900	152957	1694	1694	1694	1694	0
260	20250108	155800	152957	1694	1694	1694	1694	0
261	20250108	155700	152957	1694	1694	1694	1694	0
262	20250108	155600	152957	1694	1694	1694	1694	0
263	20250108	155500	152957	1694	1694	1694	1694	0
264	20250108	155400	152957	1694	1694	1694	1694	0
265	20250108	155300	152957	1694	1694	1694	1694	0
266	20250108	155200	152957	1694	1694	1694	1694	0
267	20250108	155100	152957	1694	1694	1694	1694	0
268	20250108	155000	152957	1694	1694	1694	1694	0
269	20250108	154900	152957	1694	1694	1694	1694	0
270	20250108	154800	152957	1694	1694	1694	1694	0
271	20250108	154700	152957	1694	1694	1694	1694	0
272	20250108	154600	152957	1694	1694	1694	1694	1
273	20250108	154500	152957	1694	1694	1694	1694	0
274	20250108	154400	152957	1694	1694	1694	1694	0
275	20250108	154300	152957	1694	1694	1694	1694	0
276	20250108	154200	152957	1694	1694	1694	1694	0
277	20250108	154100	152957	1694	1694	1694	1694	0
278	20250108	154000	152957	1694	1694	1694	1694	0
279	20250108	153900	152957	1694	1694	1694	1694	0
280	20250108	153800	152957	1694	1694	1694	1694	0
281	20250108	153700	152957	1694	1694	1694	1694	0
282	20250108	153600	152957	1694	1694	1694	1694	0
283	20250108	153500	152957	1694	1694	1694	1694	0
284	20250108	153400	152957	1694	1694	1694	1694	0
285	20250108	153300	152957	1694	1694	1694	1694	0
286	20250108	153200	152957	1694	1694	1694	1694	0
287	20250108	153100	152957	1694	1694	1694	1694	0
288	20250108	153000	152957	1694	1694	1694	1694	0
289	20250108	152900	152957	1694	1694	1694	1694	0
290	20250108	152800	152957	1694	1694	1694	1694	0
291	20250108	152700	152957	1694	1694	1694	1694	0
292	20250108	152600	152957	1694	1694	1694	1694	0
293	20250108	152500	152957	1694	1694	1694	1694	0
294	20250108	152400	152957	1694	1694	1694	1694	0
295	20250108	152300	152957	1694	1694	1694	1694	0
296	20250108	152200	152957	1694	1694	1694	1694	0
297	20250108	152100	152957	1694	1694	1694	1694	0
298	20250108	152000	152957	1694	1694	1694	1694	0
299	20250108	151900	152957	1694	1694	1694	1694	0
300	20250108	151800	152957	1694	1694	1694	1694	0
301	20250108	151700	152957	1694	1694	1694	1694	0
302	20250108	151600	152957	1694	1694	1694	1694	0
303	20250108	151500	152957	1694	1694	1694	1694	0
304	20250108	151400	152957	1694	1694	1694	1694	0
305	20250108	151300	152957	1694	1694	1694	1694	0
306	20250108	151200	152957	1694	1694	1694	1694	0
307	20250108	151100	152957	1694	1694	1694	1694	0
308	20250108	151000	152957	1694	1694	1694	1694	0
309	20250108	150900	152957	1694	1694	1694	1694	0
310	20250108	150800	152957	1694	1694	1694	1694	0
311	20250108	150700	152957	1694	1694	1694	1694	0
312	20250108	150600	152957	1694	1694	1694	1694	0
313	20250108	150500	152957	1694	1694	1694	1694	0
314	20250108	150400	152957	1694	1694	1694	1694	0
315	20250108	150300	152957	1694	1694	1694	1694	0
316	20250108	150200	152957	1694	1694	1694	1694	0
317	20250108	150100	152957	1694	1694	1694	1694	0
318	20250108	150000	152957	1694	1694	1694	1694	0
319	20250108	145900	152957	1694	1694	1694	1694	0
320	20250108	145800	152957	1694	1694	1694	1694	0
321	20250108	145700	152957	1694	1694	1694	1694	0
322	20250108	145600	152957	1694	1694	1694	1694	0
323	20250108	145500	152957	1694	1694	1694	1694	0
324	20250108	145400	152957	1694	1694	1694	1694	0
325	20250108	145300	152957	1694	1694	1694	1694	0
326	20250108	145200	152957	1694	1694	1694	1694	0
327	20250108	145100	152957	1694	1694	1694	1694	0
328	20250108	145000	152957	1694	1694	1694	1694	0
329	20250108	144900	152957	1694	1694	1694	1694	0
330	20250108	144800	152957	1694	1694	1694	1694	0
331	20250108	144700	152957	1694	1694	1694	1694	0
332	20250108	144600	152957	1694	1694	1694	1694	0
333	20250108	144500	152957	1694	1694	1694	1694	0
334	20250108	144400	152957	1694	1694	1694	1694	0
335	20250108	144300	152957	1694	1694	1694	1694	0
336	20250108	144200	152957	1694	1694	1694	1694	0
337	20250108	144100	152957	1694	1694	1694	1694	0
338	20250108	144000	152957	1694	1694	1694	1694	0
339	20250108	143900	152957	1694	1694	1694	1694	0
340	20250108	143800	152957	1694	1694	1694	1694	0
341	20250108	143700	152957	1694	1694	1694	1694	0
342	20250108	143600	152957	1694	1694	1694	1694	0
343	20250108	143500	152957	1694	1694	1694	1694	0
344	20250108	143400	152957	1694	1694	1694	1694	0
345	20250108	143300	152957	1694	1694	1694	1694	0
346	20250108	143200	152957	1694	1694	1694	1694	0
347	20250108	143100	152957	1694	1694	1694	1694	0
348	20250108	143000	152957	1694	1694	1694	1694	0
349	20250108	142900	152957	1694	1694	1694	1694	0
350	20250108	142800	152957	1694	1694	1694	1694	0
351	20250108	142700	152957	1694	1694	1694	1694	0
352	20250108	142600	152957	1694	1694	1694	1694	0
353	20250108	142500	152957	1694	1694	1694	1694	0
354	20250108	142400	152957	1694	1694	1694	1694	0
355	20250108	142300	152957	1694	1694	1694	1694	0
356	20250108	142200	152957	1694	1694	1694	1694	0
357	20250108	142100	152957	1694	1694	1694	1694	0
358	20250108	142000	152957	1694	1694	1694	1694	0
359	20250108	141900	152957	1694	1694	1694	1694	0
360	20250108	141800	152957	1694	1694	1694	1694	0
361	20250108	141700	152957	1694	1694	1694	1694	0
362	20250108	141600	152957	1694	1694	1694	1694	0
363	20250108	141500	152957	1694	1694	1694	1694	0
364	20250108	141400	152957	1694	1694	1694	1694	0
365	20250108	141300	152957	1694	1694	1694	1694	0
366	20250108	141200	152957	1694	1694	1694	1694	0
367	20250108	141100	152957	1694	1694	1694	1694	0
368	20250108	141000	152957	1694	1694	1694	1694	0
369	20250108	140900	152957	1694	1694	1694	1694	0
370	20250108	140800	152957	1694	1694	1694	1694	0
371	20250108	140700	152957	1694	1694	1694	1694	0
372	20250108	140600	152957	1694	1694	1694	1694	0
373	20250108	140500	152957	1694	1694	1694	1694	0
374	20250108	140400	152957	1694	1694	1694	1694	0
375	20250108	140300	152957	1694	1694	1694	1694	0
376	20250108	140200	152957	1694	1694	1694	1694	0
377	20250108	140100	152957	1694	1694	1694	1694	0
378	20250108	140000	152957	1694	1694	1694	1694	0
379	20250108	135900	152957	1694	1694	1694	1694	0
380	20250108	135800	152957	1694	1694	1694	1694	0
381	20250108	135700	152957	1694	1694	1694	1694	0
382	20250108	135600	152957	1694	1694	1694	1694	0
383	20250108	135500	152957	1694	1694	1694	1694	0
384	20250108	135400	152957	1694	1694	1694	1694	0
385	20250108	135300	152957	1694	1694	1694	1694	0
386	20250108	135200	152957	1694	1694	1694	1694	0
387	20250108	135100	152957	1694	1694	1694	1694	0
388	20250108	135000	152957	1694	1694	1694	1694	0
389	20250108	134900	152957	1694	1694	1694	1694	0
390	20250108	134800	152957	1694	1694	1694	1694	0
391	20250108	134700	152957	1694	1694	1694	1694	0
392	20250108	134600	152957	1694	1694	1694	1694	0
393	20250108	134500	152957	1694	1694	1694	1694	0
394	20250108	134400	152957	1694	1694	1694	1694	0
395	20250108	134300	152957	1694	1694	1694	1694	0
396	20250108	134200	152957	1694	1694	1694	1694	0
397	20250108	134100	152957	1694	1694	1694	1694	0
398	20250108	134000	152957	1694	1694	1694	1694	0
399	20250108	133900	152957	1694	1694	1694	1694	0
400	20250108	133800	152957	1694	1694	1694	1694	0
401	20250108	133700	152957	1694	1694	1694	1694	0
402	20250108	133600	152957	1694	1694	1694	1694	0
403	20250108	133500	152957	1694	1694	1694	1694	0
404	20250108	133400	152957	1694	1694	1694	1694	0
405	20250108	133300	152957	1694	1694	1694	1694	0
406	20250108	133200	152957	1694	1694	1694	1694	0
407	20250108	133100	152957	1694	1694	1694	1694	0
408	20250108	133000	152957	1694	1694	1694	1694	0
409	20250108	132900	152957	1694	1694	1694	1694	0
410	20250108	132800	152957	1694	1694	1694	1694	0
411	20250108	132700	152957	1694	1694	1694	1694	0
412	20250108	132600	152957	1694	1694	1694	1694	0
413	20250108	132500	152957	1694	1694	1694	1694	0
414	20250108	132400	152957	1694	1694	1694	1694	0
415	20250108	132300	152957	1694	1694	1694	1694	0
416	20250108	132200	152957	1694	1694	1694	1694	0
417	20250108	132100	152957	1694	1694	1694	1694	0
418	20250108	132000	152957	1694	1694	1694	1694	0
419	20250108	131900	152957	1694	1694	1694	1694	1
420	20250108	131800	151263	1526	1526	1526	1526	0
421	20250108	131700	151263	1526	1526	1526	1526	0
422	20250108	131600	151263	1526	1526	1526	1526	71
423	20250108	131500	42917	1694	1694	1694	1694	0
424	20250108	131400	42917	1694	1694	1694	1694	0
425	20250108	131300	42917	1694	1694	1694	1694	0
426	20250108	131200	42917	1694	1694	1694	1694	0
427	20250108	131100	42917	1694	1694	1694	1694	0
428	20250108	131000	42917	1694	1694	1694	1694	0
429	20250108	130900	42917	1694	1694	1694	1694	0
430	20250108	130800	42917	1694	1694	1694	1694	0
431	20250108	130700	42917	1694	1694	1694	1694	0
432	20250108	130600	42917	1694	1694	1694	1694	0
433	20250108	130500	42917	1694	1694	1694	1694	0
434	20250108	130400	42917	1694	1694	1694	1694	0
435	20250108	130300	42917	1694	1694	1694	1694	0
436	20250108	130200	42917	1694	1694	1694	1694	0
437	20250108	130100	42917	1694	1694	1694	1694	0
438	20250108	130000	42917	1694	1694	1694	1694	0
439	20250108	125900	42917	1694	1694	1694	1694	0
440	20250108	125800	42917	1694	1694	1694	1694	0
441	20250108	125700	42917	1694	1694	1694	1694	0
442	20250108	125600	42917	1694	1694	1694	1694	0
443	20250108	125500	42917	1694	1694	1694	1694	0
444	20250108	125400	42917	1694	1694	1694	1694	0
445	20250108	125300	42917	1694	1694	1694	1694	0
446	20250108	125200	42917	1694	1694	1694	1694	0
447	20250108	125100	42917	1694	1694	1694	1694	0
448	20250108	125000	42917	1694	1694	1694	1694	0
449	20250108	124900	42917	1694	1694	1694	1694	0
450	20250108	124800	42917	1694	1694	1694	1694	0
451	20250108	124700	42917	1694	1694	1694	1694	0
452	20250108	124600	42917	1694	1694	1694	1694	0
453	20250108	124500	42917	1694	1694	1694	1694	0
454	20250108	124400	42917	1694	1694	1694	1694	0
455	20250108	124300	42917	1694	1694	1694	1694	0
456	20250108	124200	42917	1694	1694	1694	1694	0
457	20250108	124100	42917	1694	1694	1694	1694	0
458	20250108	124000	42917	1694	1694	1694	1694	0
459	20250108	123900	42917	1694	1694	1694	1694	0
460	20250108	123800	42917	1694	1694	1694	1694	0
461	20250108	123700	42917	1694	1694	1694	1694	0
462	20250108	123600	42917	1694	1694	1694	1694	0
463	20250108	123500	42917	1694	1694	1694	1694	0
464	20250108	123400	42917	1694	1694	1694	1694	0
465	20250108	123300	42917	1694	1694	1694	1694	0
466	20250108	123200	42917	1694	1694	1694	1694	1
467	20250108	123100	41223	1600	1600	1600	1600	0
468	20250108	123000	41223	1600	1600	1600	1600	0
469	20250108	122900	41223	1600	1600	1600	1600	7
470	20250108	122800	30023	1699	1699	1699	1699	0
471	20250108	122700	30023	1699	1699	1699	1699	0
472	20250108	122600	30023	1699	1699	1699	1699	0
473	20250108	122500	30023	1699	1699	1699	1699	0
474	20250108	122400	30023	1699	1699	1699	1699	0
475	20250108	122300	30023	1699	1699	1699	1699	0
476	20250108	122200	30023	1699	1699	1699	1699	0
477	20250108	122100	30023	1699	1699	1699	1699	0
478	20250108	122000	30023	1699	1699	1699	1699	0
479	20250108	121900	30023	1699	1699	1699	1699	0
480	20250108	121800	30023	1699	1699	1699	1699	0
481	20250108	121700	30023	1699	1699	1699	1699	0
482	20250108	121600	30023	1699	1699	1699	1699	0
483	20250108	121500	30023	1699	1699	1699	1699	0
484	20250108	121400	30023	1699	1699	1699	1699	0
485	20250108	121300	30023	1699	1699	1699	1699	0
486	20250108	121200	30023	1699	1699	1699	1699	0
487	20250108	121100	30023	1699	1699	1699	1699	0
488	20250108	121000	30023	1699	1699	1699	1699	0
489	20250108	120900	30023	1699	1699	1699	1699	0
490	20250108	120800	30023	1699	1699	1699	1699	0
491	20250108	120700	30023	1699	1699	1699	1699	0
492	20250108	120600	30023	1699	1699	1699	1699	0
493	20250108	120500	30023	1699	1699	1699	1699	0
494	20250108	120400	30023	1699	1699	1699	1699	0
495	20250108	120300	30023	1699	1699	1699	1699	0
496	20250108	120200	30023	1699	1699	1699	1699	0
497	20250108	120100	30023	1699	1699	1699	1699	0
498	20250108	120000	30023	1699	1699	1699	1699	0
499	20250108	115900	30023	1699	1699	1699	1699	0
500	20250108	115800	30023	1699	1699	1699	1699	0
501	20250108	115700	30023	1699	1699	1699	1699	0
502	20250108	115600	30023	1699	1699	1699	1699	0
503	20250108	115500	30023	1699	1699	1699	1699	0
504	20250108	115400	30023	1699	1699	1699	1699	0
505	20250108	115300	30023	1699	1699	1699	1699	0
506	20250108	115200	30023	1699	1699	1699	1699	0
507	20250108	115100	30023	1699	1699	1699	1699	0
508	20250108	115000	30023	1699	1699	1699	1699	0
509	20250108	114900	30023	1699	1699	1699	1699	0
510	20250108	114800	30023	1699	1699	1699	1699	0
511	20250108	114700	30023	1699	1699	1699	1699	0
512	20250108	114600	30023	1699	1699	1699	1699	0
513	20250108	114500	30023	1699	1699	1699	1699	0
514	20250108	114400	30023	1699	1699	1699	1699	0
515	20250108	114300	30023	1699	1699	1699	1699	0
516	20250108	114200	30023	1699	1699	1699	1699	0
517	20250108	114100	30023	1699	1699	1699	1699	0
518	20250108	114000	30023	1699	1699	1699	1699	0
519	20250108	113900	30023	1699	1699	1699	1699	0
520	20250108	113800	30023	1699	1699	1699	1699	0
521	20250108	113700	30023	1699	1699	1699	1699	0
522	20250108	113600	30023	1699	1699	1699	1699	0
523	20250108	113500	30023	1699	1699	1699	1699	0
524	20250108	113400	30023	1699	1699	1699	1699	0
525	20250108	113300	30023	1699	1699	1699	1699	0
526	20250108	113200	30023	1699	1699	1699	1699	0
527	20250108	113100	30023	1699	1699	1699	1699	0
528	20250108	113000	30023	1699	1699	1699	1699	0
529	20250108	112900	30023	1699	1699	1699	1699	0
530	20250108	112800	30023	1699	1699	1699	1699	0
531	20250108	112700	30023	1699	1699	1699	1699	0
532	20250108	112600	30023	1699	1699	1699	1699	0
533	20250108	112500	30023	1699	1699	1699	1699	0
534	20250108	112400	30023	1699	1699	1699	1699	0
535	20250108	112300	30023	1699	1699	1699	1699	0
536	20250108	112200	30023	1699	1699	1699	1699	0
537	20250108	112100	30023	1699	1699	1699	1699	0
538	20250108	112000	30023	1699	1699	1699	1699	0
539	20250108	111900	30023	1699	1699	1699	1699	0
540	20250108	111800	30023	1699	1699	1699	1699	0
541	20250108	111700	30023	1699	1699	1699	1699	0
542	20250108	111600	30023	1699	1699	1699	1699	0
543	20250108	111500	30023	1699	1699	1699	1699	0
544	20250108	111400	30023	1699	1699	1699	1699	0
545	20250108	111300	30023	1699	1699	1699	1699	0
546	20250108	111200	30023	1699	1699	1699	1699	0
547	20250108	111100	30023	1699	1699	1699	1699	0
548	20250108	111000	30023	1699	1699	1699	1699	0
549	20250108	110900	30023	1699	1699	1699	1699	0
550	20250108	110800	30023	1699	1699	1699	1699	0
551	20250108	110700	30023	1699	1699	1699	1699	0
552	20250108	110600	30023	1699	1699	1699	1699	0
553	20250108	110500	30023	1699	1699	1699	1699	0
554	20250108	110400	30023	1699	1699	1699	1699	0
555	20250108	110300	30023	1699	1699	1699	1699	0
556	20250108	110200	30023	1699	1699	1699	1699	0
557	20250108	110100	30023	1699	1699	1699	1699	0
558	20250108	110000	30023	1699	1699	1699	1699	0
559	20250108	105900	30023	1699	1699	1699	1699	0
560	20250108	105800	30023	1699	1699	1699	1699	0
561	20250108	105700	30023	1699	1699	1699	1699	0
562	20250108	105600	30023	1699	1699	1699	1699	0
563	20250108	105500	30023	1699	1699	1699	1699	0
564	20250108	105400	30023	1699	1699	1699	1699	0
565	20250108	105300	30023	1699	1699	1699	1699	0
566	20250108	105200	30023	1699	1699	1699	1699	0
567	20250108	105100	30023	1699	1699	1699	1699	0
568	20250108	105000	30023	1699	1699	1699	1699	1
569	20250108	104900	28324	1600	1600	1600	1600	0
570	20250108	104800	28324	1600	1600	1600	1600	0
571	20250108	104700	28324	1600	1600	1600	1600	1
572	20250108	104600	26724	1699	1699	1699	1699	0
573	20250108	104500	26724	1699	1699	1699	1699	0
574	20250108	104400	26724	1699	1699	1699	1699	0
575	20250108	104300	26724	1699	1699	1699	1699	0
576	20250108	104200	26724	1699	1699	1699	1699	0
577	20250108	104100	26724	1699	1699	1699	1699	0
578	20250108	104000	26724	1699	1699	1699	1699	0
579	20250108	103900	26724	1699	1699	1699	1699	0
580	20250108	103800	26724	1699	1699	1699	1699	0
581	20250108	103700	26724	1699	1699	1699	1699	0
582	20250108	103600	26724	1699	1699	1699	1699	0
583	20250108	103500	26724	1699	1699	1699	1699	0
584	20250108	103400	26724	1699	1699	1699	1699	0
585	20250108	103300	26724	1699	1699	1699	1699	0
586	20250108	103200	26724	1699	1699	1699	1699	0
587	20250108	103100	26724	1699	1699	1699	1699	0
588	20250108	103000	26724	1699	1699	1699	1699	0
589	20250108	102900	26724	1699	1699	1699	1699	0
590	20250108	102800	26724	1699	1699	1699	1699	0
591	20250108	102700	26724	1699	1699	1699	1699	0
592	20250108	102600	26724	1699	1699	1699	1699	0
593	20250108	102500	26724	1699	1699	1699	1699	0
594	20250108	102400	26724	1699	1699	1699	1699	0
595	20250108	102300	26724	1699	1699	1699	1699	0
596	20250108	102200	26724	1699	1699	1699	1699	0
597	20250108	102100	26724	1699	1699	1699	1699	0
598	20250108	102000	26724	1699	1699	1699	1699	0
599	20250108	101900	26724	1699	1699	1699	1699	0
600	20250108	101800	26724	1699	1699	1699	1699	0
601	20250108	101700	26724	1699	1699	1699	1699	0
602	20250108	101600	26724	1699	1699	1699	1699	0
603	20250108	101500	26724	1699	1699	1699	1699	0
604	20250108	101400	26724	1699	1699	1699	1699	0
605	20250108	101300	26724	1699	1699	1699	1699	0
606	20250108	101200	26724	1699	1699	1699	1699	0
607	20250108	101100	26724	1699	1699	1699	1699	0
608	20250108	101000	26724	1699	1699	1699	1699	0
609	20250108	100900	26724	1699	1699	1699	1699	0
610	20250108	100800	26724	1699	1699	1699	1699	0
611	20250108	100700	26724	1699	1699	1699	1699	0
612	20250108	100600	26724	1699	1699	1699	1699	0
613	20250108	100500	26724	1699	1699	1699	1699	0
614	20250108	100400	26724	1699	1699	1699	1699	0
615	20250108	100300	26724	1699	1699	1699	1699	0
616	20250108	100200	26724	1699	1699	1699	1699	0
617	20250108	100100	26724	1699	1699	1699	1699	0
618	20250108	100000	26724	1699	1699	1699	1699	0
619	20250108	095900	26724	1699	1699	1699	1699	0
620	20250108	095800	26724	1699	1699	1699	1699	0
621	20250108	095700	26724	1699	1699	1699	1699	0
622	20250108	095600	26724	1699	1699	1699	1699	0
623	20250108	095500	26724	1699	1699	1699	1699	0
624	20250108	095400	26724	1699	1699	1699	1699	0
625	20250108	095300	26724	1699	1699	1699	1699	0
626	20250108	095200	26724	1699	1699	1699	1699	0
627	20250108	095100	26724	1699	1699	1699	1699	0
628	20250108	095000	26724	1699	1699	1699	1699	0
629	20250108	094900	26724	1699	1699	1699	1699	0
630	20250108	094800	26724	1699	1699	1699	1699	0
631	20250108	094700	26724	1699	1699	1699	1699	0
632	20250108	094600	26724	1699	1699	1699	1699	0
633	20250108	094500	26724	1699	1699	1699	1699	0
634	20250108	094400	26724	1699	1699	1699	1699	0
635	20250108	094300	26724	1699	1699	1699	1699	0
636	20250108	094200	26724	1699	1699	1699	1699	0
637	20250108	094100	26724	1699	1699	1699	1699	0
638	20250108	094000	26724	1699	1699	1699	1699	0
639	20250108	093900	26724	1699	1699	1699	1699	0
640	20250108	093800	26724	1699	1699	1699	1699	0
641	20250108	093700	26724	1699	1699	1699	1699	0
642	20250108	093600	26724	1699	1699	1699	1699	0
643	20250108	093500	26724	1699	1699	1699	1699	0
644	20250108	093400	26724	1699	1699	1699	1699	0
645	20250108	093300	26724	1699	1699	1699	1699	0
646	20250108	093200	26724	1699	1699	1699	1699	0
647	20250108	093100	26724	1699	1699	1699	1699	0
648	20250108	093000	26724	1699	1699	1699	1699	0
649	20250108	092900	26724	1699	1699	1699	1699	0
650	20250108	092800	26724	1699	1699	1699	1699	0
651	20250108	092700	26724	1699	1699	1699	1699	0
652	20250108	092600	26724	1699	1699	1699	1699	0
653	20250108	092500	26724	1699	1699	1699	1699	0
654	20250108	092400	26724	1699	1699	1699	1699	0
655	20250108	092300	26724	1699	1600	1699	1600	4
656	20250108	092200	20225	1700	1700	1700	1700	0
657	20250108	092100	20225	1700	1700	1700	1700	0
658	20250108	092000	20225	1700	1700	1700	1700	0
659	20250108	091900	20225	1700	1700	1700	1700	0
660	20250108	091800	20225	1700	1700	1700	1700	0
661	20250108	091700	20225	1700	1700	1700	1700	0
662	20250108	091600	20225	1700	1700	1700	1700	0
663	20250108	091500	20225	1700	1700	1700	1700	0
664	20250108	091400	20225	1700	1700	1700	1700	0
665	20250108	091300	20225	1700	1700	1700	1700	0
666	20250108	091200	20225	1700	1700	1700	1700	0
667	20250108	091100	20225	1700	1700	1700	1700	0
668	20250108	091000	20225	1700	1700	1700	1700	0
669	20250108	090900	20225	1700	1700	1700	1700	0
670	20250108	090800	20225	1700	1700	1700	1700	0
671	20250108	090700	20225	1700	1700	1700	1700	0
672	20250108	090600	20225	1700	1700	1700	1700	0
673	20250108	090500	20225	1700	1700	1700	1700	0
674	20250108	090400	20225	1700	1700	1700	1700	0
675	20250108	090300	20225	1700	1700	1700	1700	0
676	20250108	090200	20225	1700	1700	1700	1700	0
677	20250108	090100	20225	1700	1700	1700	1700	9
678	20250108	090000	4925	1525	1700	1700	1525	3