KissMeData/244880/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205400	1892456	1770	1770	1770	1770	1
3	20250116	205300	1892456	1770	1770	1770	1770	0
4	20250116	205200	1892456	1770	1770	1770	1770	0
5	20250116	205100	1892456	1770	1770	1770	1770	0
6	20250116	205000	1892456	1770	1770	1770	1770	0
7	20250116	204900	1892456	1770	1770	1770	1770	0
8	20250116	204800	1892456	1770	1770	1770	1770	0
9	20250116	204700	1892456	1770	1770	1770	1770	0
10	20250116	204600	1892456	1770	1770	1770	1770	0
11	20250116	204500	1892456	1770	1770	1770	1770	0
12	20250116	204400	1892456	1770	1770	1770	1770	0
13	20250116	204300	1892456	1770	1770	1770	1770	0
14	20250116	204200	1892456	1770	1770	1770	1770	0
15	20250116	204100	1892456	1770	1770	1770	1770	0
16	20250116	204000	1892456	1770	1770	1770	1770	0
17	20250116	203900	1892456	1770	1770	1770	1770	0
18	20250116	203800	1892456	1770	1770	1770	1770	0
19	20250116	203700	1892456	1770	1770	1770	1770	0
20	20250116	203600	1892456	1770	1770	1770	1770	0
21	20250116	203500	1892456	1770	1770	1770	1770	0
22	20250116	203400	1892456	1770	1770	1770	1770	0
23	20250116	203300	1892456	1770	1770	1770	1770	0
24	20250116	203200	1892456	1770	1770	1770	1770	0
25	20250116	203100	1892456	1770	1770	1770	1770	0
26	20250116	203000	1892456	1770	1770	1770	1770	0
27	20250116	202900	1892456	1770	1770	1770	1770	0
28	20250116	202800	1892456	1770	1770	1770	1770	0
29	20250116	202700	1892456	1770	1770	1770	1770	0
30	20250116	202600	1892456	1770	1770	1770	1770	0
31	20250116	202500	1892456	1770	1770	1770	1770	0
32	20250116	202400	1892456	1770	1770	1770	1770	1
33	20250116	202300	1892456	1770	1770	1770	1770	0
34	20250116	202200	1892456	1770	1770	1770	1770	0
35	20250116	202100	1892456	1770	1770	1770	1770	0
36	20250116	202000	1892456	1770	1770	1770	1770	0
37	20250116	201900	1892456	1770	1770	1770	1770	0
38	20250116	201800	1892456	1770	1770	1770	1770	0
39	20250116	201700	1892456	1770	1770	1770	1770	0
40	20250116	201600	1892456	1770	1770	1770	1770	0
41	20250116	201500	1892456	1770	1770	1770	1770	0
42	20250116	201400	1892456	1770	1770	1770	1770	0
43	20250116	201300	1892456	1770	1770	1770	1770	0
44	20250116	201200	1892456	1770	1770	1770	1770	0
45	20250116	201100	1892456	1770	1770	1770	1770	0
46	20250116	201000	1892456	1770	1770	1770	1770	0
47	20250116	200900	1892456	1770	1770	1770	1770	0
48	20250116	200800	1892456	1770	1770	1770	1770	0
49	20250116	200700	1892456	1770	1770	1770	1770	0
50	20250116	200600	1892456	1770	1770	1770	1770	0
51	20250116	200500	1892456	1770	1770	1770	1770	0
52	20250116	200400	1892456	1770	1770	1770	1770	0
53	20250116	200300	1892456	1770	1770	1770	1770	0
54	20250116	200200	1892456	1770	1770	1770	1770	0
55	20250116	200100	1892456	1770	1770	1770	1770	0
56	20250116	200000	1892456	1770	1770	1770	1770	0
57	20250116	195900	1892456	1770	1770	1770	1770	0
58	20250116	195800	1892456	1770	1770	1770	1770	0
59	20250116	195700	1892456	1770	1770	1770	1770	0
60	20250116	195600	1892456	1770	1770	1770	1770	0
61	20250116	195500	1892456	1770	1770	1770	1770	0
62	20250116	195400	1892456	1770	1770	1770	1770	1
63	20250116	195300	1892456	1770	1770	1770	1770	0
64	20250116	195200	1892456	1770	1770	1770	1770	0
65	20250116	195100	1892456	1770	1770	1770	1770	0
66	20250116	195000	1892456	1770	1770	1770	1770	0
67	20250116	194900	1892456	1770	1770	1770	1770	0
68	20250116	194800	1892456	1770	1770	1770	1770	0
69	20250116	194700	1892456	1770	1770	1770	1770	0
70	20250116	194600	1892456	1770	1770	1770	1770	0
71	20250116	194500	1892456	1770	1770	1770	1770	0
72	20250116	194400	1892456	1770	1770	1770	1770	0
73	20250116	194300	1892456	1770	1770	1770	1770	0
74	20250116	194200	1892456	1770	1770	1770	1770	0
75	20250116	194100	1892456	1770	1770	1770	1770	0
76	20250116	194000	1892456	1770	1770	1770	1770	0
77	20250116	193900	1892456	1770	1770	1770	1770	0
78	20250116	193800	1892456	1770	1770	1770	1770	0
79	20250116	193700	1892456	1770	1770	1770	1770	0
80	20250116	193600	1892456	1770	1770	1770	1770	0
81	20250116	193500	1892456	1770	1770	1770	1770	0
82	20250116	193400	1892456	1770	1770	1770	1770	0
83	20250116	193300	1892456	1770	1770	1770	1770	0
84	20250116	193200	1892456	1770	1770	1770	1770	0
85	20250116	193100	1892456	1770	1770	1770	1770	0
86	20250116	193000	1892456	1770	1770	1770	1770	0
87	20250116	192900	1892456	1770	1770	1770	1770	0
88	20250116	192800	1892456	1770	1770	1770	1770	0
89	20250116	192700	1892456	1770	1770	1770	1770	0
90	20250116	192600	1892456	1770	1770	1770	1770	0
91	20250116	192500	1892456	1770	1770	1770	1770	0
92	20250116	192400	1892456	1770	1770	1770	1770	1
93	20250116	192300	1892456	1770	1770	1770	1770	0
94	20250116	192200	1892456	1770	1770	1770	1770	0
95	20250116	192100	1892456	1770	1770	1770	1770	0
96	20250116	192000	1892456	1770	1770	1770	1770	0
97	20250116	191900	1892456	1770	1770	1770	1770	0
98	20250116	191800	1892456	1770	1770	1770	1770	0
99	20250116	191700	1892456	1770	1770	1770	1770	0
100	20250116	191600	1892456	1770	1770	1770	1770	0
101	20250116	191500	1892456	1770	1770	1770	1770	0
102	20250116	191400	1892456	1770	1770	1770	1770	0
103	20250116	191300	1892456	1770	1770	1770	1770	0
104	20250116	191200	1892456	1770	1770	1770	1770	0
105	20250116	191100	1892456	1770	1770	1770	1770	0
106	20250116	191000	1892456	1770	1770	1770	1770	0
107	20250116	190900	1892456	1770	1770	1770	1770	0
108	20250116	190800	1892456	1770	1770	1770	1770	0
109	20250116	190700	1892456	1770	1770	1770	1770	0
110	20250116	190600	1892456	1770	1770	1770	1770	0
111	20250116	190500	1892456	1770	1770	1770	1770	0
112	20250116	190400	1892456	1770	1770	1770	1770	0
113	20250116	190300	1892456	1770	1770	1770	1770	0
114	20250116	190200	1892456	1770	1770	1770	1770	0
115	20250116	190100	1892456	1770	1770	1770	1770	0
116	20250116	190000	1892456	1770	1770	1770	1770	0
117	20250116	185900	1892456	1770	1770	1770	1770	0
118	20250116	185800	1892456	1770	1770	1770	1770	0
119	20250116	185700	1892456	1770	1770	1770	1770	0
120	20250116	185600	1892456	1770	1770	1770	1770	0
121	20250116	185500	1892456	1770	1770	1770	1770	0
122	20250116	185400	1892456	1770	1770	1770	1770	1
123	20250116	185300	1892456	1770	1770	1770	1770	0
124	20250116	185200	1892456	1770	1770	1770	1770	0
125	20250116	185100	1892456	1770	1770	1770	1770	0
126	20250116	185000	1892456	1770	1770	1770	1770	0
127	20250116	184900	1892456	1770	1770	1770	1770	0
128	20250116	184800	1892456	1770	1770	1770	1770	0
129	20250116	184700	1892456	1770	1770	1770	1770	0
130	20250116	184600	1892456	1770	1770	1770	1770	0
131	20250116	184500	1892456	1770	1770	1770	1770	0
132	20250116	184400	1892456	1770	1770	1770	1770	0
133	20250116	184300	1892456	1770	1770	1770	1770	0
134	20250116	184200	1892456	1770	1770	1770	1770	0
135	20250116	184100	1892456	1770	1770	1770	1770	0
136	20250116	184000	1892456	1770	1770	1770	1770	0
137	20250116	183900	1892456	1770	1770	1770	1770	0
138	20250116	183800	1892456	1770	1770	1770	1770	0
139	20250116	183700	1892456	1770	1770	1770	1770	0
140	20250116	183600	1892456	1770	1770	1770	1770	0
141	20250116	183500	1892456	1770	1770	1770	1770	0
142	20250116	183400	1892456	1770	1770	1770	1770	0
143	20250116	183300	1892456	1770	1770	1770	1770	0
144	20250116	183200	1892456	1770	1770	1770	1770	0
145	20250116	183100	1892456	1770	1770	1770	1770	0
146	20250116	183000	1892456	1770	1770	1770	1770	0
147	20250116	182900	1892456	1770	1770	1770	1770	0
148	20250116	182800	1892456	1770	1770	1770	1770	0
149	20250116	182700	1892456	1770	1770	1770	1770	0
150	20250116	182600	1892456	1770	1770	1770	1770	0
151	20250116	182500	1892456	1770	1770	1770	1770	0
152	20250116	182400	1892456	1770	1770	1770	1770	1
153	20250116	182300	1892456	1770	1770	1770	1770	0
154	20250116	182200	1892456	1770	1770	1770	1770	0
155	20250116	182100	1892456	1770	1770	1770	1770	0
156	20250116	182000	1892456	1770	1770	1770	1770	0
157	20250116	181900	1892456	1770	1770	1770	1770	0
158	20250116	181800	1892456	1770	1770	1770	1770	0
159	20250116	181700	1892456	1770	1770	1770	1770	0
160	20250116	181600	1892456	1770	1770	1770	1770	0
161	20250116	181500	1892456	1770	1770	1770	1770	0
162	20250116	181400	1892456	1770	1770	1770	1770	0
163	20250116	181300	1892456	1770	1770	1770	1770	0
164	20250116	181200	1892456	1770	1770	1770	1770	0
165	20250116	181100	1892456	1770	1770	1770	1770	0
166	20250116	181000	1892456	1770	1770	1770	1770	0
167	20250116	180900	1892456	1770	1770	1770	1770	0
168	20250116	180800	1892456	1770	1770	1770	1770	0
169	20250116	180700	1892456	1770	1770	1770	1770	0
170	20250116	180600	1892456	1770	1770	1770	1770	0
171	20250116	180500	1892456	1770	1770	1770	1770	0
172	20250116	180400	1892456	1770	1770	1770	1770	0
173	20250116	180300	1892456	1770	1770	1770	1770	0
174	20250116	180200	1892456	1770	1770	1770	1770	0
175	20250116	180100	1892456	1770	1770	1770	1770	0
176	20250116	180000	1892456	1770	1770	1770	1770	0
177	20250116	175900	1892456	1770	1770	1770	1770	0
178	20250116	175800	1892456	1770	1770	1770	1770	0
179	20250116	175700	1892456	1770	1770	1770	1770	0
180	20250116	175600	1892456	1770	1770	1770	1770	0
181	20250116	175500	1892456	1770	1770	1770	1770	0
182	20250116	175400	1892456	1770	1770	1770	1770	1
183	20250116	175300	1892456	1770	1770	1770	1770	0
184	20250116	175200	1892456	1770	1770	1770	1770	0
185	20250116	175100	1892456	1770	1770	1770	1770	0
186	20250116	175000	1892456	1770	1770	1770	1770	0
187	20250116	174900	1892456	1770	1770	1770	1770	0
188	20250116	174800	1892456	1770	1770	1770	1770	0
189	20250116	174700	1892456	1770	1770	1770	1770	0
190	20250116	174600	1892456	1770	1770	1770	1770	0
191	20250116	174500	1892456	1770	1770	1770	1770	0
192	20250116	174400	1892456	1770	1770	1770	1770	0
193	20250116	174300	1892456	1770	1770	1770	1770	0
194	20250116	174200	1892456	1770	1770	1770	1770	0
195	20250116	174100	1892456	1770	1770	1770	1770	0
196	20250116	174000	1892456	1770	1770	1770	1770	0
197	20250116	173900	1892456	1770	1770	1770	1770	0
198	20250116	173800	1892456	1770	1770	1770	1770	0
199	20250116	173700	1892456	1770	1770	1770	1770	0
200	20250116	173600	1892456	1770	1770	1770	1770	0
201	20250116	173500	1892456	1770	1770	1770	1770	0
202	20250116	173400	1892456	1770	1770	1770	1770	0
203	20250116	173300	1892456	1770	1770	1770	1770	0
204	20250116	173200	1892456	1770	1770	1770	1770	0
205	20250116	173100	1892456	1770	1770	1770	1770	0
206	20250116	173000	1892456	1770	1770	1770	1770	0
207	20250116	172900	1892456	1770	1770	1770	1770	0
208	20250116	172800	1892456	1770	1770	1770	1770	0
209	20250116	172700	1892456	1770	1770	1770	1770	0
210	20250116	172600	1892456	1770	1770	1770	1770	0
211	20250116	172500	1892456	1770	1770	1770	1770	0
212	20250116	172400	1892456	1770	1770	1770	1770	1
213	20250116	172300	1892456	1770	1770	1770	1770	0
214	20250116	172200	1892456	1770	1770	1770	1770	0
215	20250116	172100	1892456	1770	1770	1770	1770	0
216	20250116	172000	1892456	1770	1770	1770	1770	0
217	20250116	171900	1892456	1770	1770	1770	1770	0
218	20250116	171800	1892456	1770	1770	1770	1770	0
219	20250116	171700	1892456	1770	1770	1770	1770	0
220	20250116	171600	1892456	1770	1770	1770	1770	0
221	20250116	171500	1892456	1770	1770	1770	1770	0
222	20250116	171400	1892456	1770	1770	1770	1770	0
223	20250116	171300	1892456	1770	1770	1770	1770	0
224	20250116	171200	1892456	1770	1770	1770	1770	0
225	20250116	171100	1892456	1770	1770	1770	1770	0
226	20250116	171000	1892456	1770	1770	1770	1770	0
227	20250116	170900	1892456	1770	1770	1770	1770	0
228	20250116	170800	1892456	1770	1770	1770	1770	0
229	20250116	170700	1892456	1770	1770	1770	1770	0
230	20250116	170600	1892456	1770	1770	1770	1770	0
231	20250116	170500	1892456	1770	1770	1770	1770	0
232	20250116	170400	1892456	1770	1770	1770	1770	0
233	20250116	170300	1892456	1770	1770	1770	1770	0
234	20250116	170200	1892456	1770	1770	1770	1770	0
235	20250116	170100	1892456	1770	1770	1770	1770	0
236	20250116	170000	1892456	1770	1770	1770	1770	0
237	20250116	165900	1892456	1770	1770	1770	1770	0
238	20250116	165800	1892456	1770	1770	1770	1770	0
239	20250116	165700	1892456	1770	1770	1770	1770	0
240	20250116	165600	1892456	1770	1770	1770	1770	0
241	20250116	165500	1892456	1770	1770	1770	1770	0
242	20250116	165400	1892456	1770	1770	1770	1770	1
243	20250116	165300	1892456	1770	1770	1770	1770	0
244	20250116	165200	1892456	1770	1770	1770	1770	0
245	20250116	165100	1892456	1770	1770	1770	1770	0
246	20250116	165000	1892456	1770	1770	1770	1770	0
247	20250116	164900	1892456	1770	1770	1770	1770	0
248	20250116	164800	1892456	1770	1770	1770	1770	0
249	20250116	164700	1892456	1770	1770	1770	1770	0
250	20250116	164600	1892456	1770	1770	1770	1770	0
251	20250116	164500	1892456	1770	1770	1770	1770	0
252	20250116	164400	1892456	1770	1770	1770	1770	0
253	20250116	164300	1892456	1770	1770	1770	1770	0
254	20250116	164200	1892456	1770	1770	1770	1770	0
255	20250116	164100	1892456	1770	1770	1770	1770	0
256	20250116	164000	1892456	1770	1770	1770	1770	0
257	20250116	163900	1892456	1770	1770	1770	1770	0
258	20250116	163800	1892456	1770	1770	1770	1770	0
259	20250116	163700	1892456	1770	1770	1770	1770	0
260	20250116	163600	1892456	1770	1770	1770	1770	0
261	20250116	163500	1892456	1770	1770	1770	1770	0
262	20250116	163400	1892456	1770	1770	1770	1770	0
263	20250116	163300	1892456	1770	1770	1770	1770	0
264	20250116	163200	1892456	1770	1770	1770	1770	0
265	20250116	163100	1892456	1770	1770	1770	1770	0
266	20250116	163000	1892456	1770	1770	1770	1770	0
267	20250116	162900	1892456	1770	1770	1770	1770	0
268	20250116	162800	1892456	1770	1770	1770	1770	0
269	20250116	162700	1892456	1770	1770	1770	1770	0
270	20250116	162600	1892456	1770	1770	1770	1770	0
271	20250116	162500	1892456	1770	1770	1770	1770	0
272	20250116	162400	1892456	1770	1770	1770	1770	1
273	20250116	162300	1892456	1770	1770	1770	1770	0
274	20250116	162200	1892456	1770	1770	1770	1770	0
275	20250116	162100	1892456	1770	1770	1770	1770	0
276	20250116	162000	1892456	1770	1770	1770	1770	0
277	20250116	161900	1892456	1770	1770	1770	1770	0
278	20250116	161800	1892456	1770	1770	1770	1770	0
279	20250116	161700	1892456	1770	1770	1770	1770	0
280	20250116	161600	1892456	1770	1770	1770	1770	0
281	20250116	161500	1892456	1770	1770	1770	1770	0
282	20250116	161400	1892456	1770	1770	1770	1770	0
283	20250116	161300	1892456	1770	1770	1770	1770	0
284	20250116	161200	1892456	1770	1770	1770	1770	0
285	20250116	161100	1892456	1770	1770	1770	1770	0
286	20250116	161000	1892456	1770	1770	1770	1770	0
287	20250116	160900	1892456	1770	1770	1770	1770	0
288	20250116	160800	1892456	1770	1770	1770	1770	0
289	20250116	160700	1892456	1770	1770	1770	1770	0
290	20250116	160600	1892456	1770	1770	1770	1770	0
291	20250116	160500	1892456	1770	1770	1770	1770	0
292	20250116	160400	1892456	1770	1770	1770	1770	0
293	20250116	160300	1892456	1770	1770	1770	1770	0
294	20250116	160200	1892456	1770	1770	1770	1770	0
295	20250116	160100	1892456	1770	1770	1770	1770	0
296	20250116	160000	1892456	1770	1770	1770	1770	0
297	20250116	155900	1892456	1770	1770	1770	1770	0
298	20250116	155800	1892456	1770	1770	1770	1770	0
299	20250116	155700	1892456	1770	1770	1770	1770	0
300	20250116	155600	1892456	1770	1770	1770	1770	0
301	20250116	155500	1892456	1770	1770	1770	1770	0
302	20250116	155400	1892456	1770	1770	1770	1770	1
303	20250116	155300	1892456	1770	1770	1770	1770	0
304	20250116	155200	1892456	1770	1770	1770	1770	0
305	20250116	155100	1892456	1770	1770	1770	1770	0
306	20250116	155000	1892456	1770	1770	1770	1770	0
307	20250116	154900	1892456	1770	1770	1770	1770	0
308	20250116	154800	1892456	1770	1770	1770	1770	0
309	20250116	154700	1892456	1770	1770	1770	1770	0
310	20250116	154600	1892456	1770	1770	1770	1770	0
311	20250116	154500	1892456	1770	1770	1770	1770	0
312	20250116	154400	1892456	1770	1770	1770	1770	0
313	20250116	154300	1892456	1770	1770	1770	1770	0
314	20250116	154200	1892456	1770	1770	1770	1770	0
315	20250116	154100	1892456	1770	1770	1770	1770	0
316	20250116	154000	1892456	1770	1770	1770	1770	0
317	20250116	153900	1892456	1770	1770	1770	1770	0
318	20250116	153800	1892456	1770	1770	1770	1770	0
319	20250116	153700	1892456	1770	1770	1770	1770	0
320	20250116	153600	1892456	1770	1770	1770	1770	0
321	20250116	153500	1892456	1770	1770	1770	1770	0
322	20250116	153400	1892456	1770	1770	1770	1770	0
323	20250116	153300	1892456	1770	1770	1770	1770	0
324	20250116	153200	1892456	1770	1770	1770	1770	0
325	20250116	153100	1892456	1770	1770	1770	1770	0
326	20250116	153000	1892456	1770	1770	1770	1770	0
327	20250116	152900	1892456	1770	1770	1770	1770	0
328	20250116	152800	1892456	1770	1770	1770	1770	0
329	20250116	152700	1892456	1770	1770	1770	1770	0
330	20250116	152600	1892456	1770	1770	1770	1770	0
331	20250116	152500	1892456	1770	1770	1770	1770	0
332	20250116	152400	1892456	1770	1770	1770	1770	0
333	20250116	152300	1892456	1770	1770	1770	1770	0
334	20250116	152200	1892456	1770	1770	1770	1770	0
335	20250116	152100	1892456	1770	1770	1770	1770	0
336	20250116	152000	1892456	1770	1770	1770	1770	0
337	20250116	151900	1892456	1770	1770	1770	1770	0
338	20250116	151800	1892456	1770	1770	1770	1770	0
339	20250116	151700	1892456	1770	1770	1770	1770	0
340	20250116	151600	1892456	1770	1770	1770	1770	0
341	20250116	151500	1892456	1770	1770	1770	1770	0
342	20250116	151400	1892456	1770	1770	1770	1770	0
343	20250116	151300	1892456	1770	1770	1770	1770	0
344	20250116	151200	1892456	1770	1770	1770	1770	0
345	20250116	151100	1892456	1770	1770	1770	1770	0
346	20250116	151000	1892456	1770	1770	1770	1770	0
347	20250116	150900	1892456	1770	1770	1770	1770	0
348	20250116	150800	1892456	1770	1770	1770	1770	0
349	20250116	150700	1892456	1770	1770	1770	1770	0
350	20250116	150600	1892456	1770	1770	1770	1770	0
351	20250116	150500	1892456	1770	1770	1770	1770	0
352	20250116	150400	1892456	1770	1770	1770	1770	0
353	20250116	150300	1892456	1770	1770	1770	1770	0
354	20250116	150200	1892456	1770	1770	1770	1770	0
355	20250116	150100	1892456	1770	1770	1770	1770	0
356	20250116	150000	1892456	1770	1770	1770	1770	0
357	20250116	145900	1892456	1770	1770	1770	1770	0
358	20250116	145800	1892456	1770	1770	1770	1770	0
359	20250116	145700	1892456	1770	1770	1770	1770	0
360	20250116	145600	1892456	1770	1770	1770	1770	0
361	20250116	145500	1892456	1770	1770	1770	1770	0
362	20250116	145400	1892456	1770	1770	1770	1770	0
363	20250116	145300	1892456	1770	1770	1770	1770	0
364	20250116	145200	1892456	1770	1770	1770	1770	0
365	20250116	145100	1892456	1770	1770	1770	1770	0
366	20250116	145000	1892456	1770	1770	1770	1770	0
367	20250116	144900	1892456	1770	1770	1770	1770	0
368	20250116	144800	1892456	1770	1770	1770	1770	0
369	20250116	144700	1892456	1770	1770	1770	1770	0
370	20250116	144600	1892456	1770	1770	1770	1770	0
371	20250116	144500	1892456	1770	1770	1770	1770	0
372	20250116	144400	1892456	1770	1770	1770	1770	0
373	20250116	144300	1892456	1770	1770	1770	1770	0
374	20250116	144200	1892456	1770	1770	1770	1770	0
375	20250116	144100	1892456	1770	1770	1770	1770	0
376	20250116	144000	1892456	1770	1770	1770	1770	0
377	20250116	143900	1892456	1770	1770	1770	1770	0
378	20250116	143800	1892456	1770	1770	1770	1770	0
379	20250116	143700	1892456	1770	1770	1770	1770	0
380	20250116	143600	1892456	1770	1770	1770	1770	0
381	20250116	143500	1892456	1770	1770	1770	1770	0
382	20250116	143400	1892456	1770	1770	1770	1770	0
383	20250116	143300	1892456	1770	1770	1770	1770	0
384	20250116	143200	1892456	1770	1770	1770	1770	0
385	20250116	143100	1892456	1770	1770	1770	1770	0
386	20250116	143000	1892456	1770	1770	1770	1770	0
387	20250116	142900	1892456	1770	1770	1770	1770	0
388	20250116	142800	1892456	1770	1770	1770	1770	0
389	20250116	142700	1892456	1770	1770	1770	1770	0
390	20250116	142600	1892456	1770	1770	1770	1770	0
391	20250116	142500	1892456	1770	1770	1770	1770	0
392	20250116	142400	1892456	1770	1770	1770	1770	0
393	20250116	142300	1892456	1770	1770	1770	1770	0
394	20250116	142200	1892456	1770	1770	1770	1770	0
395	20250116	142100	1892456	1770	1770	1770	1770	0
396	20250116	142000	1892456	1770	1770	1770	1770	0
397	20250116	141900	1892456	1770	1770	1770	1770	0
398	20250116	141800	1892456	1770	1770	1770	1770	0
399	20250116	141700	1892456	1770	1770	1770	1770	0
400	20250116	141600	1892456	1770	1770	1770	1770	0
401	20250116	141500	1892456	1770	1770	1770	1770	0
402	20250116	141400	1892456	1770	1770	1770	1770	0
403	20250116	141300	1892456	1770	1770	1770	1770	0
404	20250116	141200	1892456	1770	1770	1770	1770	0
405	20250116	141100	1892456	1770	1770	1770	1770	0
406	20250116	141000	1892456	1770	1770	1770	1770	0
407	20250116	140900	1892456	1770	1770	1770	1770	0
408	20250116	140800	1892456	1770	1770	1770	1770	0
409	20250116	140700	1892456	1770	1770	1770	1770	0
410	20250116	140600	1892456	1770	1770	1770	1770	0
411	20250116	140500	1892456	1770	1770	1770	1770	0
412	20250116	140400	1892456	1770	1770	1770	1770	0
413	20250116	140300	1892456	1770	1770	1770	1770	0
414	20250116	140200	1892456	1770	1770	1770	1770	0
415	20250116	140100	1892456	1770	1770	1770	1770	0
416	20250116	140000	1892456	1770	1770	1770	1770	0
417	20250116	135900	1892456	1770	1770	1770	1770	0
418	20250116	135800	1892456	1770	1770	1770	1770	0
419	20250116	135700	1892456	1770	1770	1770	1770	0
420	20250116	135600	1892456	1770	1770	1770	1770	0
421	20250116	135500	1892456	1770	1770	1770	1770	0
422	20250116	135400	1892456	1770	1770	1770	1770	0
423	20250116	135300	1892456	1770	1770	1770	1770	0
424	20250116	135200	1892456	1770	1770	1770	1770	0
425	20250116	135100	1892456	1770	1770	1770	1770	0
426	20250116	135000	1892456	1770	1770	1770	1770	0
427	20250116	134900	1892456	1770	1770	1770	1770	0
428	20250116	134800	1892456	1770	1770	1770	1770	0
429	20250116	134700	1892456	1770	1770	1770	1770	0
430	20250116	134600	1892456	1770	1770	1770	1770	0
431	20250116	134500	1892456	1770	1770	1770	1770	0
432	20250116	134400	1892456	1770	1770	1770	1770	0
433	20250116	134300	1892456	1770	1770	1770	1770	0
434	20250116	134200	1892456	1770	1770	1770	1770	0
435	20250116	134100	1892456	1770	1770	1770	1770	0
436	20250116	134000	1892456	1770	1770	1770	1770	0
437	20250116	133900	1892456	1770	1770	1770	1770	0
438	20250116	133800	1892456	1770	1770	1770	1770	0
439	20250116	133700	1892456	1770	1770	1770	1770	0
440	20250116	133600	1892456	1770	1770	1770	1770	0
441	20250116	133500	1892456	1770	1770	1770	1770	0
442	20250116	133400	1892456	1770	1770	1770	1770	0
443	20250116	133300	1892456	1770	1770	1770	1770	0
444	20250116	133200	1892456	1770	1770	1770	1770	0
445	20250116	133100	1892456	1770	1770	1770	1770	0
446	20250116	133000	1892456	1770	1770	1770	1770	0
447	20250116	132900	1892456	1770	1770	1770	1770	0
448	20250116	132800	1892456	1770	1770	1770	1770	0
449	20250116	132700	1892456	1770	1770	1770	1770	0
450	20250116	132600	1892456	1770	1770	1770	1770	0
451	20250116	132500	1892456	1770	1770	1770	1770	0
452	20250116	132400	1892456	1770	1770	1770	1770	0
453	20250116	132300	1892456	1770	1770	1770	1770	0
454	20250116	132200	1892456	1770	1770	1770	1770	0
455	20250116	132100	1892456	1770	1770	1770	1770	0
456	20250116	132000	1892456	1770	1770	1770	1770	0
457	20250116	131900	1892456	1770	1770	1770	1770	0
458	20250116	131800	1892456	1770	1770	1770	1770	0
459	20250116	131700	1892456	1770	1770	1770	1770	0
460	20250116	131600	1892456	1770	1770	1770	1770	0
461	20250116	131500	1892456	1770	1770	1770	1770	0
462	20250116	131400	1892456	1770	1770	1770	1770	0
463	20250116	131300	1892456	1770	1770	1770	1770	0
464	20250116	131200	1892456	1770	1770	1770	1770	0
465	20250116	131100	1892456	1770	1770	1770	1770	0
466	20250116	131000	1892456	1770	1770	1770	1770	0
467	20250116	130900	1892456	1770	1770	1770	1770	0
468	20250116	130800	1892456	1770	1770	1770	1770	0
469	20250116	130700	1892456	1770	1770	1770	1770	0
470	20250116	130600	1892456	1770	1770	1770	1770	0
471	20250116	130500	1892456	1770	1770	1770	1770	0
472	20250116	130400	1892456	1770	1770	1770	1770	0
473	20250116	130300	1892456	1770	1770	1770	1770	0
474	20250116	130200	1892456	1770	1770	1770	1770	0
475	20250116	130100	1892456	1770	1770	1770	1770	0
476	20250116	130000	1892456	1770	1770	1770	1770	0
477	20250116	125900	1892456	1770	1770	1770	1770	0
478	20250116	125800	1892456	1770	1770	1770	1770	0
479	20250116	125700	1892456	1770	1770	1770	1770	0
480	20250116	125600	1892456	1770	1770	1770	1770	0
481	20250116	125500	1892456	1770	1770	1770	1770	0
482	20250116	125400	1892456	1770	1770	1770	1770	0
483	20250116	125300	1892456	1770	1770	1770	1770	0
484	20250116	125200	1892456	1770	1770	1770	1770	0
485	20250116	125100	1892456	1770	1770	1770	1770	0
486	20250116	125000	1892456	1770	1770	1770	1770	0
487	20250116	124900	1892456	1770	1770	1770	1770	0
488	20250116	124800	1892456	1770	1770	1770	1770	0
489	20250116	124700	1892456	1770	1770	1770	1770	0
490	20250116	124600	1892456	1770	1770	1770	1770	0
491	20250116	124500	1892456	1770	1770	1770	1770	0
492	20250116	124400	1892456	1770	1770	1770	1770	0
493	20250116	124300	1892456	1770	1770	1770	1770	0
494	20250116	124200	1892456	1770	1770	1770	1770	0
495	20250116	124100	1892456	1770	1770	1770	1770	0
496	20250116	124000	1892456	1770	1770	1770	1770	0
497	20250116	123900	1892456	1770	1770	1770	1770	0
498	20250116	123800	1892456	1770	1770	1770	1770	0
499	20250116	123700	1892456	1770	1770	1770	1770	0
500	20250116	123600	1892456	1770	1770	1770	1770	0
501	20250116	123500	1892456	1770	1770	1770	1770	0
502	20250116	123400	1892456	1770	1770	1770	1770	0
503	20250116	123300	1892456	1770	1770	1770	1770	0
504	20250116	123200	1892456	1770	1770	1770	1770	0
505	20250116	123100	1892456	1770	1770	1770	1770	0
506	20250116	123000	1892456	1770	1770	1770	1770	0
507	20250116	122900	1892456	1770	1770	1770	1770	0
508	20250116	122800	1892456	1770	1770	1770	1770	0
509	20250116	122700	1892456	1770	1770	1770	1770	0
510	20250116	122600	1892456	1770	1770	1770	1770	0
511	20250116	122500	1892456	1770	1770	1770	1770	0
512	20250116	122400	1892456	1770	1770	1770	1770	0
513	20250116	122300	1892456	1770	1770	1770	1770	0
514	20250116	122200	1892456	1770	1770	1770	1770	0
515	20250116	122100	1892456	1770	1770	1770	1770	0
516	20250116	122000	1892456	1770	1770	1770	1770	0
517	20250116	121900	1892456	1770	1770	1770	1770	0
518	20250116	121800	1892456	1770	1770	1770	1770	0
519	20250116	121700	1892456	1770	1770	1770	1770	0
520	20250116	121600	1892456	1770	1770	1770	1770	0
521	20250116	121500	1892456	1770	1770	1770	1770	0
522	20250116	121400	1892456	1770	1770	1770	1770	0
523	20250116	121300	1892456	1770	1770	1770	1770	0
524	20250116	121200	1892456	1770	1770	1770	1770	0
525	20250116	121100	1892456	1770	1770	1770	1770	0
526	20250116	121000	1892456	1770	1770	1770	1770	0
527	20250116	120900	1892456	1770	1770	1770	1770	0
528	20250116	120800	1892456	1770	1770	1770	1770	0
529	20250116	120700	1892456	1770	1770	1770	1770	0
530	20250116	120600	1892456	1770	1770	1770	1770	0
531	20250116	120500	1892456	1770	1770	1770	1770	0
532	20250116	120400	1892456	1770	1770	1770	1770	0
533	20250116	120300	1892456	1770	1770	1770	1770	0
534	20250116	120200	1892456	1770	1770	1770	1770	0
535	20250116	120100	1892456	1770	1770	1770	1770	0
536	20250116	120000	1892456	1770	1770	1770	1770	0
537	20250116	115900	1892456	1770	1770	1770	1770	0
538	20250116	115800	1892456	1770	1770	1770	1770	0
539	20250116	115700	1892456	1770	1770	1770	1770	0
540	20250116	115600	1892456	1770	1770	1770	1770	0
541	20250116	115500	1892456	1770	1770	1770	1770	0
542	20250116	115400	1892456	1770	1770	1770	1770	0
543	20250116	115300	1892456	1770	1770	1770	1770	0
544	20250116	115200	1892456	1770	1770	1770	1770	0
545	20250116	115100	1892456	1770	1770	1770	1770	0
546	20250116	115000	1892456	1770	1770	1770	1770	0
547	20250116	114900	1892456	1770	1770	1770	1770	0
548	20250116	114800	1892456	1770	1770	1770	1770	0
549	20250116	114700	1892456	1770	1770	1770	1770	0
550	20250116	114600	1892456	1770	1770	1770	1770	0
551	20250116	114500	1892456	1770	1770	1770	1770	0
552	20250116	114400	1892456	1770	1770	1770	1770	0
553	20250116	114300	1892456	1770	1770	1770	1770	0
554	20250116	114200	1892456	1770	1770	1770	1770	0
555	20250116	114100	1892456	1770	1770	1770	1770	0
556	20250116	114000	1892456	1770	1770	1770	1770	0
557	20250116	113900	1892456	1770	1770	1770	1770	0
558	20250116	113800	1892456	1770	1770	1770	1770	0
559	20250116	113700	1892456	1770	1770	1770	1770	0
560	20250116	113600	1892456	1770	1770	1770	1770	0
561	20250116	113500	1892456	1770	1770	1770	1770	0
562	20250116	113400	1892456	1770	1770	1770	1770	0
563	20250116	113300	1892456	1770	1770	1770	1770	0
564	20250116	113200	1892456	1770	1770	1770	1770	0
565	20250116	113100	1892456	1770	1770	1770	1770	0
566	20250116	113000	1892456	1770	1770	1770	1770	0
567	20250116	112900	1892456	1770	1770	1770	1770	0
568	20250116	112800	1892456	1770	1770	1770	1770	0
569	20250116	112700	1892456	1770	1770	1770	1770	0
570	20250116	112600	1892456	1770	1770	1770	1770	0
571	20250116	112500	1892456	1770	1770	1770	1770	0
572	20250116	112400	1892456	1770	1770	1770	1770	0
573	20250116	112300	1892456	1770	1770	1770	1770	0
574	20250116	112200	1892456	1770	1770	1770	1770	0
575	20250116	112100	1892456	1770	1770	1770	1770	0
576	20250116	112000	1892456	1770	1770	1770	1770	0
577	20250116	111900	1892456	1770	1770	1770	1770	0
578	20250116	111800	1892456	1770	1770	1770	1770	0
579	20250116	111700	1892456	1770	1770	1770	1770	0
580	20250116	111600	1892456	1770	1770	1770	1770	0
581	20250116	111500	1892456	1770	1770	1770	1770	0
582	20250116	111400	1892456	1770	1770	1770	1770	0
583	20250116	111300	1892456	1770	1770	1770	1770	0
584	20250116	111200	1892456	1770	1770	1770	1770	0
585	20250116	111100	1892456	1770	1770	1770	1770	0
586	20250116	111000	1892456	1770	1770	1770	1770	0
587	20250116	110900	1892456	1770	1770	1770	1770	1
588	20250116	110800	1890686	1705	1705	1705	1705	0
589	20250116	110700	1890686	1705	1705	1705	1705	0
590	20250116	110600	1890686	1705	1705	1705	1705	0
591	20250116	110500	1890686	1705	1705	1705	1705	0
592	20250116	110400	1890686	1705	1705	1705	1705	0
593	20250116	110300	1890686	1705	1705	1705	1705	0
594	20250116	110200	1890686	1705	1705	1705	1705	0
595	20250116	110100	1890686	1705	1705	1705	1705	0
596	20250116	110000	1890686	1705	1705	1705	1705	0
597	20250116	105900	1890686	1705	1705	1705	1705	0
598	20250116	105800	1890686	1705	1705	1705	1705	0
599	20250116	105700	1890686	1705	1705	1705	1705	0
600	20250116	105600	1890686	1705	1705	1705	1705	0
601	20250116	105500	1890686	1705	1705	1705	1705	0
602	20250116	105400	1890686	1705	1705	1705	1705	0
603	20250116	105300	1890686	1705	1705	1705	1705	0
604	20250116	105200	1890686	1705	1705	1705	1705	0
605	20250116	105100	1890686	1705	1705	1705	1705	0
606	20250116	105000	1890686	1705	1705	1705	1705	0
607	20250116	104900	1890686	1705	1705	1705	1705	0
608	20250116	104800	1890686	1705	1705	1705	1705	0
609	20250116	104700	1890686	1705	1705	1705	1705	0
610	20250116	104600	1890686	1705	1705	1705	1705	0
611	20250116	104500	1890686	1705	1705	1705	1705	0
612	20250116	104400	1890686	1705	1705	1705	1705	0
613	20250116	104300	1890686	1705	1705	1705	1705	0
614	20250116	104200	1890686	1705	1705	1705	1705	0
615	20250116	104100	1890686	1705	1705	1705	1705	0
616	20250116	104000	1890686	1705	1705	1705	1705	0
617	20250116	103900	1890686	1705	1705	1705	1705	0
618	20250116	103800	1890686	1705	1705	1705	1705	0
619	20250116	103700	1890686	1705	1705	1705	1705	0
620	20250116	103600	1890686	1705	1705	1705	1705	0
621	20250116	103500	1890686	1705	1705	1705	1705	0
622	20250116	103400	1890686	1705	1705	1705	1705	0
623	20250116	103300	1890686	1705	1707	1707	1705	1108
624	20250116	103200	0	1780	1780	1780	1780	0
625	20250116	103100	0	1780	1780	1780	1780	0
626	20250116	103000	0	1780	1780	1780	1780	0
627	20250116	102900	0	1780	1780	1780	1780	0
628	20250116	102800	0	1780	1780	1780	1780	0
629	20250116	102700	0	1780	1780	1780	1780	0
630	20250116	102600	0	1780	1780	1780	1780	0
631	20250116	102500	0	1780	1780	1780	1780	0
632	20250116	102400	0	1780	1780	1780	1780	0
633	20250116	102300	0	1780	1780	1780	1780	0
634	20250116	102200	0	1780	1780	1780	1780	0
635	20250116	102100	0	1780	1780	1780	1780	0
636	20250116	102000	0	1780	1780	1780	1780	0
637	20250116	101900	0	1780	1780	1780	1780	0
638	20250116	101800	0	1780	1780	1780	1780	0
639	20250116	101700	0	1780	1780	1780	1780	0
640	20250116	101600	0	1780	1780	1780	1780	0
641	20250116	101500	0	1780	1780	1780	1780	0
642	20250116	101400	0	1780	1780	1780	1780	0
643	20250116	101300	0	1780	1780	1780	1780	0
644	20250116	101200	0	1780	1780	1780	1780	0
645	20250116	101100	0	1780	1780	1780	1780	0
646	20250116	101000	0	1780	1780	1780	1780	0
647	20250116	100900	0	1780	1780	1780	1780	0
648	20250116	100800	0	1780	1780	1780	1780	0
649	20250116	100700	0	1780	1780	1780	1780	0
650	20250116	100600	0	1780	1780	1780	1780	0
651	20250116	100500	0	1780	1780	1780	1780	0
652	20250116	100400	0	1780	1780	1780	1780	0
653	20250116	100300	0	1780	1780	1780	1780	0
654	20250116	100200	0	1780	1780	1780	1780	0
655	20250116	100100	0	1780	1780	1780	1780	0
656	20250116	100000	0	1780	1780	1780	1780	0
657	20250116	095900	0	1780	1780	1780	1780	0
658	20250116	095800	0	1780	1780	1780	1780	0
659	20250116	095700	0	1780	1780	1780	1780	0
660	20250116	095600	0	1780	1780	1780	1780	0
661	20250116	095500	0	1780	1780	1780	1780	0
662	20250116	095400	0	1780	1780	1780	1780	0
663	20250116	095300	0	1780	1780	1780	1780	0
664	20250116	095200	0	1780	1780	1780	1780	0
665	20250116	095100	0	1780	1780	1780	1780	0
666	20250116	095000	0	1780	1780	1780	1780	0
667	20250116	094900	0	1780	1780	1780	1780	0
668	20250116	094800	0	1780	1780	1780	1780	0
669	20250116	094700	0	1780	1780	1780	1780	0
670	20250116	094600	0	1780	1780	1780	1780	0
671	20250116	094500	0	1780	1780	1780	1780	0
672	20250116	094400	0	1780	1780	1780	1780	0
673	20250116	094300	0	1780	1780	1780	1780	0
674	20250116	094200	0	1780	1780	1780	1780	0
675	20250116	094100	0	1780	1780	1780	1780	0
676	20250116	094000	0	1780	1780	1780	1780	0
677	20250116	093900	0	1780	1780	1780	1780	0
678	20250116	093800	0	1780	1780	1780	1780	0
679	20250116	093700	0	1780	1780	1780	1780	0
680	20250116	093600	0	1780	1780	1780	1780	0
681	20250116	093500	0	1780	1780	1780	1780	0
682	20250116	093400	0	1780	1780	1780	1780	0
683	20250116	093300	0	1780	1780	1780	1780	0
684	20250116	093200	0	1780	1780	1780	1780	0
685	20250116	093100	0	1780	1780	1780	1780	0
686	20250116	093000	0	1780	1780	1780	1780	0
687	20250116	092900	0	1780	1780	1780	1780	0
688	20250116	092800	0	1780	1780	1780	1780	0
689	20250116	092700	0	1780	1780	1780	1780	0
690	20250116	092600	0	1780	1780	1780	1780	0
691	20250116	092500	0	1780	1780	1780	1780	0
692	20250116	092400	0	1780	1780	1780	1780	0
693	20250116	092300	0	1780	1780	1780	1780	0
694	20250116	092200	0	1780	1780	1780	1780	0
695	20250116	092100	0	1780	1780	1780	1780	0
696	20250116	092000	0	1780	1780	1780	1780	0
697	20250116	091900	0	1780	1780	1780	1780	0
698	20250116	091800	0	1780	1780	1780	1780	0
699	20250116	091700	0	1780	1780	1780	1780	0
700	20250116	091600	0	1780	1780	1780	1780	0
701	20250116	091500	0	1780	1780	1780	1780	0
702	20250116	091400	0	1780	1780	1780	1780	0
703	20250116	091300	0	1780	1780	1780	1780	0
704	20250116	091200	0	1780	1780	1780	1780	0
705	20250116	091100	0	1780	1780	1780	1780	0
706	20250116	091000	0	1780	1780	1780	1780	0
707	20250116	090900	0	1780	1780	1780	1780	0
708	20250116	090800	0	1780	1780	1780	1780	0
709	20250116	090700	0	1780	1780	1780	1780	0
710	20250116	090600	0	1780	1780	1780	1780	0
711	20250116	090500	0	1780	1780	1780	1780	0
712	20250116	090400	0	1780	1780	1780	1780	0
713	20250116	090300	0	1780	1780	1780	1780	0
714	20250116	090200	0	1780	1780	1780	1780	0
715	20250116	090100	0	1780	1780	1780	1780	0
716	20250116	090000	0	1780	1780	1780	1780	0