KissMeData/477340/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	215300	363631	1956	1956	1956	1956	140
3	20250109	215200	363631	1956	1956	1956	1956	0
4	20250109	215100	363631	1956	1956	1956	1956	0
5	20250109	215000	363631	1956	1956	1956	1956	0
6	20250109	214900	363631	1956	1956	1956	1956	0
7	20250109	214800	363631	1956	1956	1956	1956	0
8	20250109	214700	363631	1956	1956	1956	1956	0
9	20250109	214600	363631	1956	1956	1956	1956	0
10	20250109	214500	363631	1956	1956	1956	1956	0
11	20250109	214400	363631	1956	1956	1956	1956	0
12	20250109	214300	363631	1956	1956	1956	1956	0
13	20250109	214200	363631	1956	1956	1956	1956	0
14	20250109	214100	363631	1956	1956	1956	1956	0
15	20250109	214000	363631	1956	1956	1956	1956	0
16	20250109	213900	363631	1956	1956	1956	1956	0
17	20250109	213800	363631	1956	1956	1956	1956	0
18	20250109	213700	363631	1956	1956	1956	1956	0
19	20250109	213600	363631	1956	1956	1956	1956	0
20	20250109	213500	363631	1956	1956	1956	1956	0
21	20250109	213400	363631	1956	1956	1956	1956	0
22	20250109	213300	363631	1956	1956	1956	1956	0
23	20250109	213200	363631	1956	1956	1956	1956	0
24	20250109	213100	363631	1956	1956	1956	1956	0
25	20250109	213000	363631	1956	1956	1956	1956	0
26	20250109	212900	363631	1956	1956	1956	1956	0
27	20250109	212800	363631	1956	1956	1956	1956	0
28	20250109	212700	363631	1956	1956	1956	1956	0
29	20250109	212600	363631	1956	1956	1956	1956	0
30	20250109	212500	363631	1956	1956	1956	1956	0
31	20250109	212400	363631	1956	1956	1956	1956	0
32	20250109	212300	363631	1956	1956	1956	1956	140
33	20250109	212200	363631	1956	1956	1956	1956	0
34	20250109	212100	363631	1956	1956	1956	1956	0
35	20250109	212000	363631	1956	1956	1956	1956	0
36	20250109	211900	363631	1956	1956	1956	1956	0
37	20250109	211800	363631	1956	1956	1956	1956	0
38	20250109	211700	363631	1956	1956	1956	1956	0
39	20250109	211600	363631	1956	1956	1956	1956	0
40	20250109	211500	363631	1956	1956	1956	1956	0
41	20250109	211400	363631	1956	1956	1956	1956	0
42	20250109	211300	363631	1956	1956	1956	1956	0
43	20250109	211200	363631	1956	1956	1956	1956	0
44	20250109	211100	363631	1956	1956	1956	1956	0
45	20250109	211000	363631	1956	1956	1956	1956	0
46	20250109	210900	363631	1956	1956	1956	1956	0
47	20250109	210800	363631	1956	1956	1956	1956	0
48	20250109	210700	363631	1956	1956	1956	1956	0
49	20250109	210600	363631	1956	1956	1956	1956	0
50	20250109	210500	363631	1956	1956	1956	1956	0
51	20250109	210400	363631	1956	1956	1956	1956	0
52	20250109	210300	363631	1956	1956	1956	1956	0
53	20250109	210200	363631	1956	1956	1956	1956	0
54	20250109	210100	363631	1956	1956	1956	1956	0
55	20250109	210000	363631	1956	1956	1956	1956	0
56	20250109	205900	363631	1956	1956	1956	1956	0
57	20250109	205800	363631	1956	1956	1956	1956	0
58	20250109	205700	363631	1956	1956	1956	1956	0
59	20250109	205600	363631	1956	1956	1956	1956	0
60	20250109	205500	363631	1956	1956	1956	1956	0
61	20250109	205400	363631	1956	1956	1956	1956	0
62	20250109	205300	363631	1956	1956	1956	1956	140
63	20250109	205200	363631	1956	1956	1956	1956	0
64	20250109	205100	363631	1956	1956	1956	1956	0
65	20250109	205000	363631	1956	1956	1956	1956	0
66	20250109	204900	363631	1956	1956	1956	1956	0
67	20250109	204800	363631	1956	1956	1956	1956	0
68	20250109	204700	363631	1956	1956	1956	1956	0
69	20250109	204600	363631	1956	1956	1956	1956	0
70	20250109	204500	363631	1956	1956	1956	1956	0
71	20250109	204400	363631	1956	1956	1956	1956	0
72	20250109	204300	363631	1956	1956	1956	1956	0
73	20250109	204200	363631	1956	1956	1956	1956	0
74	20250109	204100	363631	1956	1956	1956	1956	0
75	20250109	204000	363631	1956	1956	1956	1956	0
76	20250109	203900	363631	1956	1956	1956	1956	0
77	20250109	203800	363631	1956	1956	1956	1956	0
78	20250109	203700	363631	1956	1956	1956	1956	0
79	20250109	203600	363631	1956	1956	1956	1956	0
80	20250109	203500	363631	1956	1956	1956	1956	0
81	20250109	203400	363631	1956	1956	1956	1956	0
82	20250109	203300	363631	1956	1956	1956	1956	0
83	20250109	203200	363631	1956	1956	1956	1956	0
84	20250109	203100	363631	1956	1956	1956	1956	0
85	20250109	203000	363631	1956	1956	1956	1956	0
86	20250109	202900	363631	1956	1956	1956	1956	0
87	20250109	202800	363631	1956	1956	1956	1956	0
88	20250109	202700	363631	1956	1956	1956	1956	0
89	20250109	202600	363631	1956	1956	1956	1956	0
90	20250109	202500	363631	1956	1956	1956	1956	0
91	20250109	202400	363631	1956	1956	1956	1956	0
92	20250109	202300	363631	1956	1956	1956	1956	140
93	20250109	202200	363631	1956	1956	1956	1956	0
94	20250109	202100	363631	1956	1956	1956	1956	0
95	20250109	202000	363631	1956	1956	1956	1956	0
96	20250109	201900	363631	1956	1956	1956	1956	0
97	20250109	201800	363631	1956	1956	1956	1956	0
98	20250109	201700	363631	1956	1956	1956	1956	0
99	20250109	201600	363631	1956	1956	1956	1956	0
100	20250109	201500	363631	1956	1956	1956	1956	0
101	20250109	201400	363631	1956	1956	1956	1956	0
102	20250109	201300	363631	1956	1956	1956	1956	0
103	20250109	201200	363631	1956	1956	1956	1956	0
104	20250109	201100	363631	1956	1956	1956	1956	0
105	20250109	201000	363631	1956	1956	1956	1956	0
106	20250109	200900	363631	1956	1956	1956	1956	0
107	20250109	200800	363631	1956	1956	1956	1956	0
108	20250109	200700	363631	1956	1956	1956	1956	0
109	20250109	200600	363631	1956	1956	1956	1956	0
110	20250109	200500	363631	1956	1956	1956	1956	0
111	20250109	200400	363631	1956	1956	1956	1956	0
112	20250109	200300	363631	1956	1956	1956	1956	0
113	20250109	200200	363631	1956	1956	1956	1956	0
114	20250109	200100	363631	1956	1956	1956	1956	0
115	20250109	200000	363631	1956	1956	1956	1956	0
116	20250109	195900	363631	1956	1956	1956	1956	0
117	20250109	195800	363631	1956	1956	1956	1956	0
118	20250109	195700	363631	1956	1956	1956	1956	0
119	20250109	195600	363631	1956	1956	1956	1956	0
120	20250109	195500	363631	1956	1956	1956	1956	0
121	20250109	195400	363631	1956	1956	1956	1956	0
122	20250109	195300	363631	1956	1956	1956	1956	140
123	20250109	195200	363631	1956	1956	1956	1956	0
124	20250109	195100	363631	1956	1956	1956	1956	0
125	20250109	195000	363631	1956	1956	1956	1956	0
126	20250109	194900	363631	1956	1956	1956	1956	0
127	20250109	194800	363631	1956	1956	1956	1956	0
128	20250109	194700	363631	1956	1956	1956	1956	0
129	20250109	194600	363631	1956	1956	1956	1956	0
130	20250109	194500	363631	1956	1956	1956	1956	0
131	20250109	194400	363631	1956	1956	1956	1956	0
132	20250109	194300	363631	1956	1956	1956	1956	0
133	20250109	194200	363631	1956	1956	1956	1956	0
134	20250109	194100	363631	1956	1956	1956	1956	0
135	20250109	194000	363631	1956	1956	1956	1956	0
136	20250109	193900	363631	1956	1956	1956	1956	0
137	20250109	193800	363631	1956	1956	1956	1956	0
138	20250109	193700	363631	1956	1956	1956	1956	0
139	20250109	193600	363631	1956	1956	1956	1956	0
140	20250109	193500	363631	1956	1956	1956	1956	0
141	20250109	193400	363631	1956	1956	1956	1956	0
142	20250109	193300	363631	1956	1956	1956	1956	0
143	20250109	193200	363631	1956	1956	1956	1956	0
144	20250109	193100	363631	1956	1956	1956	1956	0
145	20250109	193000	363631	1956	1956	1956	1956	0
146	20250109	192900	363631	1956	1956	1956	1956	0
147	20250109	192800	363631	1956	1956	1956	1956	0
148	20250109	192700	363631	1956	1956	1956	1956	0
149	20250109	192600	363631	1956	1956	1956	1956	0
150	20250109	192500	363631	1956	1956	1956	1956	0
151	20250109	192400	363631	1956	1956	1956	1956	0
152	20250109	192300	363631	1956	1956	1956	1956	140
153	20250109	192200	363631	1956	1956	1956	1956	0
154	20250109	192100	363631	1956	1956	1956	1956	0
155	20250109	192000	363631	1956	1956	1956	1956	0
156	20250109	191900	363631	1956	1956	1956	1956	0
157	20250109	191800	363631	1956	1956	1956	1956	0
158	20250109	191700	363631	1956	1956	1956	1956	0
159	20250109	191600	363631	1956	1956	1956	1956	0
160	20250109	191500	363631	1956	1956	1956	1956	0
161	20250109	191400	363631	1956	1956	1956	1956	0
162	20250109	191300	363631	1956	1956	1956	1956	0
163	20250109	191200	363631	1956	1956	1956	1956	0
164	20250109	191100	363631	1956	1956	1956	1956	0
165	20250109	191000	363631	1956	1956	1956	1956	0
166	20250109	190900	363631	1956	1956	1956	1956	0
167	20250109	190800	363631	1956	1956	1956	1956	0
168	20250109	190700	363631	1956	1956	1956	1956	0
169	20250109	190600	363631	1956	1956	1956	1956	0
170	20250109	190500	363631	1956	1956	1956	1956	0
171	20250109	190400	363631	1956	1956	1956	1956	0
172	20250109	190300	363631	1956	1956	1956	1956	0
173	20250109	190200	363631	1956	1956	1956	1956	0
174	20250109	190100	363631	1956	1956	1956	1956	0
175	20250109	190000	363631	1956	1956	1956	1956	0
176	20250109	185900	363631	1956	1956	1956	1956	0
177	20250109	185800	363631	1956	1956	1956	1956	0
178	20250109	185700	363631	1956	1956	1956	1956	0
179	20250109	185600	363631	1956	1956	1956	1956	0
180	20250109	185500	363631	1956	1956	1956	1956	0
181	20250109	185400	363631	1956	1956	1956	1956	0
182	20250109	185300	363631	1956	1956	1956	1956	140
183	20250109	185200	363631	1956	1956	1956	1956	0
184	20250109	185100	363631	1956	1956	1956	1956	0
185	20250109	185000	363631	1956	1956	1956	1956	0
186	20250109	184900	363631	1956	1956	1956	1956	0
187	20250109	184800	363631	1956	1956	1956	1956	0
188	20250109	184700	363631	1956	1956	1956	1956	0
189	20250109	184600	363631	1956	1956	1956	1956	0
190	20250109	184500	363631	1956	1956	1956	1956	0
191	20250109	184400	363631	1956	1956	1956	1956	0
192	20250109	184300	363631	1956	1956	1956	1956	0
193	20250109	184200	363631	1956	1956	1956	1956	0
194	20250109	184100	363631	1956	1956	1956	1956	0
195	20250109	184000	363631	1956	1956	1956	1956	0
196	20250109	183900	363631	1956	1956	1956	1956	0
197	20250109	183800	363631	1956	1956	1956	1956	0
198	20250109	183700	363631	1956	1956	1956	1956	0
199	20250109	183600	363631	1956	1956	1956	1956	0
200	20250109	183500	363631	1956	1956	1956	1956	0
201	20250109	183400	363631	1956	1956	1956	1956	0
202	20250109	183300	363631	1956	1956	1956	1956	0
203	20250109	183200	363631	1956	1956	1956	1956	0
204	20250109	183100	363631	1956	1956	1956	1956	0
205	20250109	183000	363631	1956	1956	1956	1956	0
206	20250109	182900	363631	1956	1956	1956	1956	0
207	20250109	182800	363631	1956	1956	1956	1956	0
208	20250109	182700	363631	1956	1956	1956	1956	0
209	20250109	182600	363631	1956	1956	1956	1956	0
210	20250109	182500	363631	1956	1956	1956	1956	0
211	20250109	182400	363631	1956	1956	1956	1956	0
212	20250109	182300	363631	1956	1956	1956	1956	140
213	20250109	182200	363631	1956	1956	1956	1956	0
214	20250109	182100	363631	1956	1956	1956	1956	0
215	20250109	182000	363631	1956	1956	1956	1956	0
216	20250109	181900	363631	1956	1956	1956	1956	0
217	20250109	181800	363631	1956	1956	1956	1956	0
218	20250109	181700	363631	1956	1956	1956	1956	0
219	20250109	181600	363631	1956	1956	1956	1956	0
220	20250109	181500	363631	1956	1956	1956	1956	0
221	20250109	181400	363631	1956	1956	1956	1956	0
222	20250109	181300	363631	1956	1956	1956	1956	0
223	20250109	181200	363631	1956	1956	1956	1956	0
224	20250109	181100	363631	1956	1956	1956	1956	0
225	20250109	181000	363631	1956	1956	1956	1956	0
226	20250109	180900	363631	1956	1956	1956	1956	0
227	20250109	180800	363631	1956	1956	1956	1956	0
228	20250109	180700	363631	1956	1956	1956	1956	0
229	20250109	180600	363631	1956	1956	1956	1956	0
230	20250109	180500	363631	1956	1956	1956	1956	0
231	20250109	180400	363631	1956	1956	1956	1956	0
232	20250109	180300	363631	1956	1956	1956	1956	0
233	20250109	180200	363631	1956	1956	1956	1956	0
234	20250109	180100	363631	1956	1956	1956	1956	0
235	20250109	180000	363631	1956	1956	1956	1956	0
236	20250109	175900	363631	1956	1956	1956	1956	0
237	20250109	175800	363631	1956	1956	1956	1956	0
238	20250109	175700	363631	1956	1956	1956	1956	0
239	20250109	175600	363631	1956	1956	1956	1956	0
240	20250109	175500	363631	1956	1956	1956	1956	0
241	20250109	175400	363631	1956	1956	1956	1956	0
242	20250109	175300	363631	1956	1956	1956	1956	140
243	20250109	175200	363631	1956	1956	1956	1956	0
244	20250109	175100	363631	1956	1956	1956	1956	0
245	20250109	175000	363631	1956	1956	1956	1956	0
246	20250109	174900	363631	1956	1956	1956	1956	0
247	20250109	174800	363631	1956	1956	1956	1956	0
248	20250109	174700	363631	1956	1956	1956	1956	0
249	20250109	174600	363631	1956	1956	1956	1956	0
250	20250109	174500	363631	1956	1956	1956	1956	0
251	20250109	174400	363631	1956	1956	1956	1956	0
252	20250109	174300	363631	1956	1956	1956	1956	0
253	20250109	174200	363631	1956	1956	1956	1956	0
254	20250109	174100	363631	1956	1956	1956	1956	0
255	20250109	174000	363631	1956	1956	1956	1956	0
256	20250109	173900	363631	1956	1956	1956	1956	0
257	20250109	173800	363631	1956	1956	1956	1956	0
258	20250109	173700	363631	1956	1956	1956	1956	0
259	20250109	173600	363631	1956	1956	1956	1956	0
260	20250109	173500	363631	1956	1956	1956	1956	0
261	20250109	173400	363631	1956	1956	1956	1956	0
262	20250109	173300	363631	1956	1956	1956	1956	0
263	20250109	173200	363631	1956	1956	1956	1956	0
264	20250109	173100	363631	1956	1956	1956	1956	0
265	20250109	173000	363631	1956	1956	1956	1956	0
266	20250109	172900	363631	1956	1956	1956	1956	0
267	20250109	172800	363631	1956	1956	1956	1956	0
268	20250109	172700	363631	1956	1956	1956	1956	0
269	20250109	172600	363631	1956	1956	1956	1956	0
270	20250109	172500	363631	1956	1956	1956	1956	0
271	20250109	172400	363631	1956	1956	1956	1956	0
272	20250109	172300	363631	1956	1956	1956	1956	140
273	20250109	172200	363631	1956	1956	1956	1956	0
274	20250109	172100	363631	1956	1956	1956	1956	0
275	20250109	172000	363631	1956	1956	1956	1956	0
276	20250109	171900	363631	1956	1956	1956	1956	0
277	20250109	171800	363631	1956	1956	1956	1956	0
278	20250109	171700	363631	1956	1956	1956	1956	0
279	20250109	171600	363631	1956	1956	1956	1956	0
280	20250109	171500	363631	1956	1956	1956	1956	0
281	20250109	171400	363631	1956	1956	1956	1956	0
282	20250109	171300	363631	1956	1956	1956	1956	0
283	20250109	171200	363631	1956	1956	1956	1956	0
284	20250109	171100	363631	1956	1956	1956	1956	0
285	20250109	171000	363631	1956	1956	1956	1956	0
286	20250109	170900	363631	1956	1956	1956	1956	0
287	20250109	170800	363631	1956	1956	1956	1956	0
288	20250109	170700	363631	1956	1956	1956	1956	0
289	20250109	170600	363631	1956	1956	1956	1956	0
290	20250109	170500	363631	1956	1956	1956	1956	0
291	20250109	170400	363631	1956	1956	1956	1956	0
292	20250109	170300	363631	1956	1956	1956	1956	0
293	20250109	170200	363631	1956	1956	1956	1956	0
294	20250109	170100	363631	1956	1956	1956	1956	0
295	20250109	170000	363631	1956	1956	1956	1956	0
296	20250109	165900	363631	1956	1956	1956	1956	0
297	20250109	165800	363631	1956	1956	1956	1956	0
298	20250109	165700	363631	1956	1956	1956	1956	0
299	20250109	165600	363631	1956	1956	1956	1956	0
300	20250109	165500	363631	1956	1956	1956	1956	0
301	20250109	165400	363631	1956	1956	1956	1956	0
302	20250109	165300	363631	1956	1956	1956	1956	140
303	20250109	165200	363631	1956	1956	1956	1956	0
304	20250109	165100	363631	1956	1956	1956	1956	0
305	20250109	165000	363631	1956	1956	1956	1956	0
306	20250109	164900	363631	1956	1956	1956	1956	0
307	20250109	164800	363631	1956	1956	1956	1956	0
308	20250109	164700	363631	1956	1956	1956	1956	0
309	20250109	164600	363631	1956	1956	1956	1956	0
310	20250109	164500	363631	1956	1956	1956	1956	0
311	20250109	164400	363631	1956	1956	1956	1956	0
312	20250109	164300	363631	1956	1956	1956	1956	0
313	20250109	164200	363631	1956	1956	1956	1956	0
314	20250109	164100	363631	1956	1956	1956	1956	0
315	20250109	164000	363631	1956	1956	1956	1956	0
316	20250109	163900	363631	1956	1956	1956	1956	0
317	20250109	163800	363631	1956	1956	1956	1956	0
318	20250109	163700	363631	1956	1956	1956	1956	0
319	20250109	163600	363631	1956	1956	1956	1956	0
320	20250109	163500	363631	1956	1956	1956	1956	0
321	20250109	163400	363631	1956	1956	1956	1956	0
322	20250109	163300	363631	1956	1956	1956	1956	0
323	20250109	163200	363631	1956	1956	1956	1956	0
324	20250109	163100	363631	1956	1956	1956	1956	0
325	20250109	163000	363631	1956	1956	1956	1956	0
326	20250109	162900	363631	1956	1956	1956	1956	0
327	20250109	162800	363631	1956	1956	1956	1956	0
328	20250109	162700	363631	1956	1956	1956	1956	0
329	20250109	162600	363631	1956	1956	1956	1956	0
330	20250109	162500	363631	1956	1956	1956	1956	0
331	20250109	162400	363631	1956	1956	1956	1956	0
332	20250109	162300	363631	1956	1956	1956	1956	140
333	20250109	162200	363631	1956	1956	1956	1956	0
334	20250109	162100	363631	1956	1956	1956	1956	0
335	20250109	162000	363631	1956	1956	1956	1956	0
336	20250109	161900	363631	1956	1956	1956	1956	0
337	20250109	161800	363631	1956	1956	1956	1956	0
338	20250109	161700	363631	1956	1956	1956	1956	0
339	20250109	161600	363631	1956	1956	1956	1956	0
340	20250109	161500	363631	1956	1956	1956	1956	0
341	20250109	161400	363631	1956	1956	1956	1956	0
342	20250109	161300	363631	1956	1956	1956	1956	0
343	20250109	161200	363631	1956	1956	1956	1956	0
344	20250109	161100	363631	1956	1956	1956	1956	0
345	20250109	161000	363631	1956	1956	1956	1956	0
346	20250109	160900	363631	1956	1956	1956	1956	0
347	20250109	160800	363631	1956	1956	1956	1956	0
348	20250109	160700	363631	1956	1956	1956	1956	0
349	20250109	160600	363631	1956	1956	1956	1956	0
350	20250109	160500	363631	1956	1956	1956	1956	0
351	20250109	160400	363631	1956	1956	1956	1956	0
352	20250109	160300	363631	1956	1956	1956	1956	0
353	20250109	160200	363631	1956	1956	1956	1956	0
354	20250109	160100	363631	1956	1956	1956	1956	0
355	20250109	160000	363631	1956	1956	1956	1956	0
356	20250109	155900	363631	1956	1956	1956	1956	0
357	20250109	155800	363631	1956	1956	1956	1956	0
358	20250109	155700	363631	1956	1956	1956	1956	0
359	20250109	155600	363631	1956	1956	1956	1956	0
360	20250109	155500	363631	1956	1956	1956	1956	0
361	20250109	155400	363631	1956	1956	1956	1956	0
362	20250109	155300	363631	1956	1956	1956	1956	140
363	20250109	155200	363631	1956	1956	1956	1956	0
364	20250109	155100	363631	1956	1956	1956	1956	0
365	20250109	155000	363631	1956	1956	1956	1956	0
366	20250109	154900	363631	1956	1956	1956	1956	0
367	20250109	154800	363631	1956	1956	1956	1956	0
368	20250109	154700	363631	1956	1956	1956	1956	0
369	20250109	154600	363631	1956	1956	1956	1956	0
370	20250109	154500	363631	1956	1956	1956	1956	0
371	20250109	154400	363631	1956	1956	1956	1956	0
372	20250109	154300	363631	1956	1956	1956	1956	0
373	20250109	154200	363631	1956	1956	1956	1956	0
374	20250109	154100	363631	1956	1956	1956	1956	0
375	20250109	154000	363631	1956	1956	1956	1956	0
376	20250109	153900	363631	1956	1956	1956	1956	0
377	20250109	153800	363631	1956	1956	1956	1956	0
378	20250109	153700	363631	1956	1956	1956	1956	0
379	20250109	153600	363631	1956	1956	1956	1956	0
380	20250109	153500	363631	1956	1956	1956	1956	0
381	20250109	153400	363631	1956	1956	1956	1956	0
382	20250109	153300	363631	1956	1956	1956	1956	0
383	20250109	153200	363631	1956	1956	1956	1956	0
384	20250109	153100	363631	1956	1956	1956	1956	0
385	20250109	153000	363631	1956	1956	1956	1956	140
386	20250109	152900	89791	1956	1956	1956	1956	0
387	20250109	152800	89791	1956	1956	1956	1956	0
388	20250109	152700	89791	1956	1956	1956	1956	0
389	20250109	152600	89791	1956	1956	1956	1956	0
390	20250109	152500	89791	1956	1956	1956	1956	0
391	20250109	152400	89791	1956	1956	1956	1956	0
392	20250109	152300	89791	1956	1956	1956	1956	0
393	20250109	152200	89791	1956	1956	1956	1956	0
394	20250109	152100	89791	1956	1956	1956	1956	0
395	20250109	152000	89791	1956	1956	1956	1956	0
396	20250109	151900	89791	1956	1956	1956	1956	0
397	20250109	151800	89791	1956	1956	1956	1956	0
398	20250109	151700	89791	1956	1956	1956	1956	0
399	20250109	151600	89791	1956	1956	1956	1956	0
400	20250109	151500	89791	1956	1956	1956	1956	0
401	20250109	151400	89791	1956	1956	1956	1956	0
402	20250109	151300	89791	1956	1956	1956	1956	0
403	20250109	151200	89791	1956	1956	1956	1956	0
404	20250109	151100	89791	1956	1956	1956	1956	0
405	20250109	151000	89791	1956	1956	1956	1956	0
406	20250109	150900	89791	1956	1956	1956	1956	0
407	20250109	150800	89791	1956	1956	1956	1956	0
408	20250109	150700	89791	1956	1956	1956	1956	0
409	20250109	150600	89791	1956	1956	1956	1956	0
410	20250109	150500	89791	1956	1956	1956	1956	0
411	20250109	150400	89791	1956	1956	1956	1956	0
412	20250109	150300	89791	1956	1956	1956	1956	0
413	20250109	150200	89791	1956	1956	1956	1956	0
414	20250109	150100	89791	1956	1956	1956	1956	0
415	20250109	150000	89791	1956	1956	1956	1956	0
416	20250109	145900	89791	1956	1956	1956	1956	0
417	20250109	145800	89791	1956	1956	1956	1956	0
418	20250109	145700	89791	1956	1956	1956	1956	0
419	20250109	145600	89791	1956	1956	1956	1956	0
420	20250109	145500	89791	1956	1956	1956	1956	0
421	20250109	145400	89791	1956	1956	1956	1956	0
422	20250109	145300	89791	1956	1956	1956	1956	0
423	20250109	145200	89791	1956	1956	1956	1956	0
424	20250109	145100	89791	1956	1956	1956	1956	0
425	20250109	145000	89791	1956	1956	1956	1956	0
426	20250109	144900	89791	1956	1956	1956	1956	0
427	20250109	144800	89791	1956	1956	1956	1956	0
428	20250109	144700	89791	1956	1956	1956	1956	0
429	20250109	144600	89791	1956	1956	1956	1956	0
430	20250109	144500	89791	1956	1956	1956	1956	0
431	20250109	144400	89791	1956	1956	1956	1956	0
432	20250109	144300	89791	1956	1956	1956	1956	0
433	20250109	144200	89791	1956	1956	1956	1956	0
434	20250109	144100	89791	1956	1956	1956	1956	0
435	20250109	144000	89791	1956	1956	1956	1956	0
436	20250109	143900	89791	1956	1956	1956	1956	0
437	20250109	143800	89791	1956	1956	1956	1956	0
438	20250109	143700	89791	1956	1956	1956	1956	0
439	20250109	143600	89791	1956	1956	1956	1956	0
440	20250109	143500	89791	1956	1956	1956	1956	0
441	20250109	143400	89791	1956	1956	1956	1956	0
442	20250109	143300	89791	1956	1956	1956	1956	0
443	20250109	143200	89791	1956	1956	1956	1956	0
444	20250109	143100	89791	1956	1956	1956	1956	0
445	20250109	143000	89791	1956	1956	1956	1956	0
446	20250109	142900	89791	1956	1956	1956	1956	0
447	20250109	142800	89791	1956	1956	1956	1956	0
448	20250109	142700	89791	1956	1956	1956	1956	0
449	20250109	142600	89791	1956	1956	1956	1956	0
450	20250109	142500	89791	1956	1956	1956	1956	0
451	20250109	142400	89791	1956	1956	1956	1956	5
452	20250109	142300	80011	1956	1956	1956	1956	0
453	20250109	142200	80011	1956	1956	1956	1956	0
454	20250109	142100	80011	1956	1956	1956	1956	0
455	20250109	142000	80011	1956	1956	1956	1956	0
456	20250109	141900	80011	1956	1956	1956	1956	0
457	20250109	141800	80011	1956	1956	1956	1956	0
458	20250109	141700	80011	1956	1956	1956	1956	0
459	20250109	141600	80011	1956	1956	1956	1956	0
460	20250109	141500	80011	1956	1956	1956	1956	0
461	20250109	141400	80011	1956	1956	1956	1956	0
462	20250109	141300	80011	1956	1956	1956	1956	0
463	20250109	141200	80011	1956	1956	1956	1956	0
464	20250109	141100	80011	1956	1956	1956	1956	0
465	20250109	141000	80011	1956	1956	1956	1956	0
466	20250109	140900	80011	1956	1956	1956	1956	0
467	20250109	140800	80011	1956	1956	1956	1956	0
468	20250109	140700	80011	1956	1956	1956	1956	0
469	20250109	140600	80011	1956	1956	1956	1956	0
470	20250109	140500	80011	1956	1956	1956	1956	0
471	20250109	140400	80011	1956	1956	1956	1956	0
472	20250109	140300	80011	1956	1956	1956	1956	0
473	20250109	140200	80011	1956	1956	1956	1956	0
474	20250109	140100	80011	1956	1956	1956	1956	0
475	20250109	140000	80011	1956	1956	1956	1956	0
476	20250109	135900	80011	1956	1956	1956	1956	0
477	20250109	135800	80011	1956	1956	1956	1956	0
478	20250109	135700	80011	1956	1956	1956	1956	0
479	20250109	135600	80011	1956	1956	1956	1956	0
480	20250109	135500	80011	1956	1956	1956	1956	0
481	20250109	135400	80011	1956	1956	1956	1956	0
482	20250109	135300	80011	1956	1956	1956	1956	0
483	20250109	135200	80011	1956	1956	1956	1956	0
484	20250109	135100	80011	1956	1956	1956	1956	0
485	20250109	135000	80011	1956	1956	1956	1956	0
486	20250109	134900	80011	1956	1956	1956	1956	0
487	20250109	134800	80011	1956	1956	1956	1956	0
488	20250109	134700	80011	1956	1956	1956	1956	0
489	20250109	134600	80011	1956	1956	1956	1956	0
490	20250109	134500	80011	1956	1956	1956	1956	0
491	20250109	134400	80011	1956	1956	1956	1956	0
492	20250109	134300	80011	1956	1956	1956	1956	0
493	20250109	134200	80011	1956	1956	1956	1956	0
494	20250109	134100	80011	1956	1956	1956	1956	0
495	20250109	134000	80011	1956	1956	1956	1956	0
496	20250109	133900	80011	1956	1956	1956	1956	0
497	20250109	133800	80011	1956	1956	1956	1956	0
498	20250109	133700	80011	1956	1956	1956	1956	0
499	20250109	133600	80011	1956	1956	1956	1956	0
500	20250109	133500	80011	1956	1956	1956	1956	0
501	20250109	133400	80011	1956	1956	1956	1956	0
502	20250109	133300	80011	1956	1956	1956	1956	0
503	20250109	133200	80011	1956	1956	1956	1956	0
504	20250109	133100	80011	1956	1955	1956	1955	15
505	20250109	133000	50676	1955	1955	1955	1955	0
506	20250109	132900	50676	1955	1955	1955	1955	0
507	20250109	132800	50676	1955	1955	1955	1955	0
508	20250109	132700	50676	1955	1955	1955	1955	0
509	20250109	132600	50676	1955	1955	1955	1955	0
510	20250109	132500	50676	1955	1955	1955	1955	0
511	20250109	132400	50676	1955	1955	1955	1955	0
512	20250109	132300	50676	1955	1955	1955	1955	0
513	20250109	132200	50676	1955	1955	1955	1955	0
514	20250109	132100	50676	1955	1955	1955	1955	0
515	20250109	132000	50676	1955	1955	1955	1955	0
516	20250109	131900	50676	1955	1955	1955	1955	0
517	20250109	131800	50676	1955	1955	1955	1955	0
518	20250109	131700	50676	1955	1955	1955	1955	0
519	20250109	131600	50676	1955	1955	1955	1955	0
520	20250109	131500	50676	1955	1955	1955	1955	0
521	20250109	131400	50676	1955	1955	1955	1955	5
522	20250109	131300	40901	1941	1941	1941	1941	0
523	20250109	131200	40901	1941	1941	1941	1941	0
524	20250109	131100	40901	1941	1941	1941	1941	0
525	20250109	131000	40901	1941	1941	1941	1941	0
526	20250109	130900	40901	1941	1941	1941	1941	0
527	20250109	130800	40901	1941	1941	1941	1941	0
528	20250109	130700	40901	1941	1941	1941	1941	0
529	20250109	130600	40901	1941	1941	1941	1941	0
530	20250109	130500	40901	1941	1941	1941	1941	0
531	20250109	130400	40901	1941	1941	1941	1941	0
532	20250109	130300	40901	1941	1941	1941	1941	0
533	20250109	130200	40901	1941	1941	1941	1941	0
534	20250109	130100	40901	1941	1941	1941	1941	0
535	20250109	130000	40901	1941	1941	1941	1941	0
536	20250109	125900	40901	1941	1941	1941	1941	0
537	20250109	125800	40901	1941	1941	1941	1941	0
538	20250109	125700	40901	1941	1941	1941	1941	0
539	20250109	125600	40901	1941	1941	1941	1941	0
540	20250109	125500	40901	1941	1941	1941	1941	0
541	20250109	125400	40901	1941	1941	1941	1941	0
542	20250109	125300	40901	1941	1941	1941	1941	11
543	20250109	125200	19550	1960	1960	1960	1960	0
544	20250109	125100	19550	1960	1960	1960	1960	0
545	20250109	125000	19550	1960	1960	1960	1960	0
546	20250109	124900	19550	1960	1960	1960	1960	0
547	20250109	124800	19550	1960	1960	1960	1960	0
548	20250109	124700	19550	1960	1960	1960	1960	0
549	20250109	124600	19550	1960	1960	1960	1960	0
550	20250109	124500	19550	1960	1960	1960	1960	0
551	20250109	124400	19550	1960	1960	1960	1960	0
552	20250109	124300	19550	1960	1960	1960	1960	0
553	20250109	124200	19550	1960	1960	1960	1960	0
554	20250109	124100	19550	1960	1960	1960	1960	0
555	20250109	124000	19550	1960	1960	1960	1960	0
556	20250109	123900	19550	1960	1960	1960	1960	0
557	20250109	123800	19550	1960	1960	1960	1960	0
558	20250109	123700	19550	1960	1960	1960	1960	0
559	20250109	123600	19550	1960	1960	1960	1960	0
560	20250109	123500	19550	1960	1960	1960	1960	0
561	20250109	123400	19550	1960	1960	1960	1960	0
562	20250109	123300	19550	1960	1960	1960	1960	0
563	20250109	123200	19550	1960	1960	1960	1960	0
564	20250109	123100	19550	1960	1960	1960	1960	0
565	20250109	123000	19550	1960	1960	1960	1960	0
566	20250109	122900	19550	1960	1960	1960	1960	0
567	20250109	122800	19550	1960	1960	1960	1960	0
568	20250109	122700	19550	1960	1960	1960	1960	0
569	20250109	122600	19550	1960	1960	1960	1960	0
570	20250109	122500	19550	1960	1960	1960	1960	0
571	20250109	122400	19550	1960	1960	1960	1960	0
572	20250109	122300	19550	1960	1960	1960	1960	0
573	20250109	122200	19550	1960	1960	1960	1960	0
574	20250109	122100	19550	1960	1960	1960	1960	0
575	20250109	122000	19550	1960	1960	1960	1960	0
576	20250109	121900	19550	1960	1960	1960	1960	0
577	20250109	121800	19550	1960	1960	1960	1960	0
578	20250109	121700	19550	1960	1960	1960	1960	0
579	20250109	121600	19550	1960	1960	1960	1960	0
580	20250109	121500	19550	1960	1960	1960	1960	0
581	20250109	121400	19550	1960	1960	1960	1960	0
582	20250109	121300	19550	1960	1960	1960	1960	0
583	20250109	121200	19550	1960	1960	1960	1960	0
584	20250109	121100	19550	1960	1960	1960	1960	0
585	20250109	121000	19550	1960	1960	1960	1960	0
586	20250109	120900	19550	1960	1960	1960	1960	0
587	20250109	120800	19550	1960	1960	1960	1960	0
588	20250109	120700	19550	1960	1960	1960	1960	0
589	20250109	120600	19550	1960	1960	1960	1960	0
590	20250109	120500	19550	1960	1960	1960	1960	0
591	20250109	120400	19550	1960	1960	1960	1960	0
592	20250109	120300	19550	1960	1960	1960	1960	0
593	20250109	120200	19550	1960	1960	1960	1960	0
594	20250109	120100	19550	1960	1960	1960	1960	0
595	20250109	120000	19550	1960	1960	1960	1960	0
596	20250109	115900	19550	1960	1960	1960	1960	0
597	20250109	115800	19550	1960	1960	1960	1960	0
598	20250109	115700	19550	1960	1960	1960	1960	0
599	20250109	115600	19550	1960	1960	1960	1960	0
600	20250109	115500	19550	1960	1960	1960	1960	0
601	20250109	115400	19550	1960	1960	1960	1960	0
602	20250109	115300	19550	1960	1960	1960	1960	0
603	20250109	115200	19550	1960	1960	1960	1960	0
604	20250109	115100	19550	1960	1960	1960	1960	0
605	20250109	115000	19550	1960	1960	1960	1960	0
606	20250109	114900	19550	1960	1960	1960	1960	0
607	20250109	114800	19550	1960	1960	1960	1960	0
608	20250109	114700	19550	1960	1960	1960	1960	0
609	20250109	114600	19550	1960	1960	1960	1960	0
610	20250109	114500	19550	1960	1960	1960	1960	0
611	20250109	114400	19550	1960	1960	1960	1960	0
612	20250109	114300	19550	1960	1960	1960	1960	0
613	20250109	114200	19550	1960	1960	1960	1960	0
614	20250109	114100	19550	1960	1960	1960	1960	0
615	20250109	114000	19550	1960	1960	1960	1960	0
616	20250109	113900	19550	1960	1960	1960	1960	0
617	20250109	113800	19550	1960	1960	1960	1960	0
618	20250109	113700	19550	1960	1960	1960	1960	0
619	20250109	113600	19550	1960	1960	1960	1960	0
620	20250109	113500	19550	1960	1960	1960	1960	0
621	20250109	113400	19550	1960	1960	1960	1960	0
622	20250109	113300	19550	1960	1960	1960	1960	0
623	20250109	113200	19550	1960	1960	1960	1960	0
624	20250109	113100	19550	1960	1960	1960	1960	0
625	20250109	113000	19550	1960	1960	1960	1960	0
626	20250109	112900	19550	1960	1960	1960	1960	0
627	20250109	112800	19550	1960	1960	1960	1960	0
628	20250109	112700	19550	1960	1960	1960	1960	0
629	20250109	112600	19550	1960	1960	1960	1960	0
630	20250109	112500	19550	1960	1960	1960	1960	0
631	20250109	112400	19550	1960	1960	1960	1960	0
632	20250109	112300	19550	1960	1960	1960	1960	0
633	20250109	112200	19550	1960	1960	1960	1960	0
634	20250109	112100	19550	1960	1960	1960	1960	0
635	20250109	112000	19550	1960	1960	1960	1960	0
636	20250109	111900	19550	1960	1960	1960	1960	0
637	20250109	111800	19550	1960	1960	1960	1960	0
638	20250109	111700	19550	1960	1960	1960	1960	0
639	20250109	111600	19550	1960	1960	1960	1960	0
640	20250109	111500	19550	1960	1960	1960	1960	0
641	20250109	111400	19550	1960	1960	1960	1960	0
642	20250109	111300	19550	1960	1960	1960	1960	0
643	20250109	111200	19550	1960	1960	1960	1960	0
644	20250109	111100	19550	1960	1960	1960	1960	0
645	20250109	111000	19550	1960	1960	1960	1960	0
646	20250109	110900	19550	1960	1960	1960	1960	0
647	20250109	110800	19550	1960	1960	1960	1960	0
648	20250109	110700	19550	1960	1960	1960	1960	0
649	20250109	110600	19550	1960	1960	1960	1960	0
650	20250109	110500	19550	1960	1960	1960	1960	0
651	20250109	110400	19550	1960	1960	1960	1960	0
652	20250109	110300	19550	1960	1960	1960	1960	0
653	20250109	110200	19550	1960	1960	1960	1960	0
654	20250109	110100	19550	1960	1960	1960	1960	0
655	20250109	110000	19550	1960	1960	1960	1960	0
656	20250109	105900	19550	1960	1960	1960	1960	0
657	20250109	105800	19550	1960	1960	1960	1960	0
658	20250109	105700	19550	1960	1960	1960	1960	0
659	20250109	105600	19550	1960	1960	1960	1960	0
660	20250109	105500	19550	1960	1960	1960	1960	0
661	20250109	105400	19550	1960	1960	1960	1960	0
662	20250109	105300	19550	1960	1960	1960	1960	0
663	20250109	105200	19550	1960	1960	1960	1960	0
664	20250109	105100	19550	1960	1960	1960	1960	0
665	20250109	105000	19550	1960	1960	1960	1960	0
666	20250109	104900	19550	1960	1960	1960	1960	0
667	20250109	104800	19550	1960	1960	1960	1960	0
668	20250109	104700	19550	1960	1960	1960	1960	0
669	20250109	104600	19550	1960	1960	1960	1960	0
670	20250109	104500	19550	1960	1960	1960	1960	0
671	20250109	104400	19550	1960	1960	1960	1960	0
672	20250109	104300	19550	1960	1960	1960	1960	0
673	20250109	104200	19550	1960	1960	1960	1960	0
674	20250109	104100	19550	1960	1960	1960	1960	0
675	20250109	104000	19550	1960	1960	1960	1960	0
676	20250109	103900	19550	1960	1960	1960	1960	0
677	20250109	103800	19550	1960	1960	1960	1960	0
678	20250109	103700	19550	1960	1960	1960	1960	0
679	20250109	103600	19550	1960	1960	1960	1960	0
680	20250109	103500	19550	1960	1960	1960	1960	0
681	20250109	103400	19550	1960	1960	1960	1960	0
682	20250109	103300	19550	1960	1960	1960	1960	0
683	20250109	103200	19550	1960	1960	1960	1960	0
684	20250109	103100	19550	1960	1960	1960	1960	0
685	20250109	103000	19550	1960	1960	1960	1960	0
686	20250109	102900	19550	1960	1960	1960	1960	0
687	20250109	102800	19550	1960	1960	1960	1960	0
688	20250109	102700	19550	1960	1960	1960	1960	0
689	20250109	102600	19550	1960	1960	1960	1960	0
690	20250109	102500	19550	1960	1960	1960	1960	0
691	20250109	102400	19550	1960	1960	1960	1960	0
692	20250109	102300	19550	1960	1960	1960	1960	0
693	20250109	102200	19550	1960	1960	1960	1960	0
694	20250109	102100	19550	1960	1960	1960	1960	0
695	20250109	102000	19550	1960	1960	1960	1960	0
696	20250109	101900	19550	1960	1960	1960	1960	0
697	20250109	101800	19550	1960	1960	1960	1960	0
698	20250109	101700	19550	1960	1960	1960	1960	0
699	20250109	101600	19550	1960	1960	1960	1960	0
700	20250109	101500	19550	1960	1960	1960	1960	0
701	20250109	101400	19550	1960	1960	1960	1960	0
702	20250109	101300	19550	1960	1960	1960	1960	0
703	20250109	101200	19550	1960	1960	1960	1960	0
704	20250109	101100	19550	1960	1960	1960	1960	0
705	20250109	101000	19550	1960	1960	1960	1960	0
706	20250109	100900	19550	1960	1960	1960	1960	0
707	20250109	100800	19550	1960	1960	1960	1960	0
708	20250109	100700	19550	1960	1960	1960	1960	0
709	20250109	100600	19550	1960	1960	1960	1960	0
710	20250109	100500	19550	1960	1960	1960	1960	0
711	20250109	100400	19550	1960	1960	1960	1960	0
712	20250109	100300	19550	1960	1960	1960	1960	0
713	20250109	100200	19550	1960	1960	1960	1960	0
714	20250109	100100	19550	1960	1960	1960	1960	0
715	20250109	100000	19550	1960	1960	1960	1960	0
716	20250109	095900	19550	1960	1960	1960	1960	0
717	20250109	095800	19550	1960	1960	1960	1960	0
718	20250109	095700	19550	1960	1960	1960	1960	0
719	20250109	095600	19550	1960	1960	1960	1960	0
720	20250109	095500	19550	1960	1960	1960	1960	0
721	20250109	095400	19550	1960	1960	1960	1960	0
722	20250109	095300	19550	1960	1960	1960	1960	0
723	20250109	095200	19550	1960	1960	1960	1960	0
724	20250109	095100	19550	1960	1960	1960	1960	0
725	20250109	095000	19550	1960	1960	1960	1960	0
726	20250109	094900	19550	1960	1960	1960	1960	0
727	20250109	094800	19550	1960	1960	1960	1960	0
728	20250109	094700	19550	1960	1960	1960	1960	0
729	20250109	094600	19550	1960	1960	1960	1960	0
730	20250109	094500	19550	1960	1960	1960	1960	0
731	20250109	094400	19550	1960	1960	1960	1960	0
732	20250109	094300	19550	1960	1960	1960	1960	0
733	20250109	094200	19550	1960	1960	1960	1960	0
734	20250109	094100	19550	1960	1960	1960	1960	0
735	20250109	094000	19550	1960	1960	1960	1960	0
736	20250109	093900	19550	1960	1960	1960	1960	0
737	20250109	093800	19550	1960	1960	1960	1960	0
738	20250109	093700	19550	1960	1960	1960	1960	0
739	20250109	093600	19550	1960	1960	1960	1960	0
740	20250109	093500	19550	1960	1960	1960	1960	0
741	20250109	093400	19550	1960	1960	1960	1960	0
742	20250109	093300	19550	1960	1960	1960	1960	0
743	20250109	093200	19550	1960	1960	1960	1960	0
744	20250109	093100	19550	1960	1960	1960	1960	0
745	20250109	093000	19550	1960	1960	1960	1960	0
746	20250109	092900	19550	1960	1960	1960	1960	0
747	20250109	092800	19550	1960	1960	1960	1960	0
748	20250109	092700	19550	1960	1960	1960	1960	0
749	20250109	092600	19550	1960	1960	1960	1960	0
750	20250109	092500	19550	1960	1960	1960	1960	0
751	20250109	092400	19550	1960	1960	1960	1960	0
752	20250109	092300	19550	1960	1960	1960	1960	0
753	20250109	092200	19550	1960	1960	1960	1960	0
754	20250109	092100	19550	1960	1960	1960	1960	0
755	20250109	092000	19550	1960	1960	1960	1960	0
756	20250109	091900	19550	1960	1960	1960	1960	0
757	20250109	091800	19550	1960	1960	1960	1960	0
758	20250109	091700	19550	1960	1960	1960	1960	5
759	20250109	091600	9750	1950	1950	1950	1950	0
760	20250109	091500	9750	1950	1950	1950	1950	0
761	20250109	091400	9750	1950	1950	1950	1950	0
762	20250109	091300	9750	1950	1950	1950	1950	0
763	20250109	091200	9750	1950	1950	1950	1950	0
764	20250109	091100	9750	1950	1950	1950	1950	0
765	20250109	091000	9750	1950	1950	1950	1950	0
766	20250109	090900	9750	1950	1950	1950	1950	0
767	20250109	090800	9750	1950	1950	1950	1950	0
768	20250109	090700	9750	1950	1950	1950	1950	0
769	20250109	090600	9750	1950	1950	1950	1950	0
770	20250109	090500	9750	1950	1950	1950	1950	5
771	20250109	090400	0	1944	1944	1944	1944	0
772	20250109	090300	0	1944	1944	1944	1944	0
773	20250109	090200	0	1944	1944	1944	1944	0
774	20250109	090100	0	1944	1944	1944	1944	0
775	20250109	090000	0	1944	1944	1944	1944	0