KissMeData/086220/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195800	4280259	1509	1509	1509	1509	1
3	20250117	195700	4280259	1509	1509	1509	1509	0
4	20250117	195600	4280259	1509	1509	1509	1509	0
5	20250117	195500	4280259	1509	1509	1509	1509	0
6	20250117	195400	4280259	1509	1509	1509	1509	0
7	20250117	195300	4280259	1509	1509	1509	1509	0
8	20250117	195200	4280259	1509	1509	1509	1509	0
9	20250117	195100	4280259	1509	1509	1509	1509	0
10	20250117	195000	4280259	1509	1509	1509	1509	0
11	20250117	194900	4280259	1509	1509	1509	1509	0
12	20250117	194800	4280259	1509	1509	1509	1509	0
13	20250117	194700	4280259	1509	1509	1509	1509	0
14	20250117	194600	4280259	1509	1509	1509	1509	0
15	20250117	194500	4280259	1509	1509	1509	1509	0
16	20250117	194400	4280259	1509	1509	1509	1509	0
17	20250117	194300	4280259	1509	1509	1509	1509	0
18	20250117	194200	4280259	1509	1509	1509	1509	0
19	20250117	194100	4280259	1509	1509	1509	1509	0
20	20250117	194000	4280259	1509	1509	1509	1509	0
21	20250117	193900	4280259	1509	1509	1509	1509	0
22	20250117	193800	4280259	1509	1509	1509	1509	0
23	20250117	193700	4280259	1509	1509	1509	1509	0
24	20250117	193600	4280259	1509	1509	1509	1509	0
25	20250117	193500	4280259	1509	1509	1509	1509	0
26	20250117	193400	4280259	1509	1509	1509	1509	0
27	20250117	193300	4280259	1509	1509	1509	1509	0
28	20250117	193200	4280259	1509	1509	1509	1509	0
29	20250117	193100	4280259	1509	1509	1509	1509	0
30	20250117	193000	4280259	1509	1509	1509	1509	0
31	20250117	192900	4280259	1509	1509	1509	1509	0
32	20250117	192800	4280259	1509	1509	1509	1509	1
33	20250117	192700	4280259	1509	1509	1509	1509	0
34	20250117	192600	4280259	1509	1509	1509	1509	0
35	20250117	192500	4280259	1509	1509	1509	1509	0
36	20250117	192400	4280259	1509	1509	1509	1509	0
37	20250117	192300	4280259	1509	1509	1509	1509	0
38	20250117	192200	4280259	1509	1509	1509	1509	0
39	20250117	192100	4280259	1509	1509	1509	1509	0
40	20250117	192000	4280259	1509	1509	1509	1509	0
41	20250117	191900	4280259	1509	1509	1509	1509	0
42	20250117	191800	4280259	1509	1509	1509	1509	0
43	20250117	191700	4280259	1509	1509	1509	1509	0
44	20250117	191600	4280259	1509	1509	1509	1509	0
45	20250117	191500	4280259	1509	1509	1509	1509	0
46	20250117	191400	4280259	1509	1509	1509	1509	0
47	20250117	191300	4280259	1509	1509	1509	1509	0
48	20250117	191200	4280259	1509	1509	1509	1509	0
49	20250117	191100	4280259	1509	1509	1509	1509	0
50	20250117	191000	4280259	1509	1509	1509	1509	0
51	20250117	190900	4280259	1509	1509	1509	1509	0
52	20250117	190800	4280259	1509	1509	1509	1509	0
53	20250117	190700	4280259	1509	1509	1509	1509	0
54	20250117	190600	4280259	1509	1509	1509	1509	0
55	20250117	190500	4280259	1509	1509	1509	1509	0
56	20250117	190400	4280259	1509	1509	1509	1509	0
57	20250117	190300	4280259	1509	1509	1509	1509	0
58	20250117	190200	4280259	1509	1509	1509	1509	0
59	20250117	190100	4280259	1509	1509	1509	1509	0
60	20250117	190000	4280259	1509	1509	1509	1509	0
61	20250117	185900	4280259	1509	1509	1509	1509	0
62	20250117	185800	4280259	1509	1509	1509	1509	1
63	20250117	185700	4280259	1509	1509	1509	1509	0
64	20250117	185600	4280259	1509	1509	1509	1509	0
65	20250117	185500	4280259	1509	1509	1509	1509	0
66	20250117	185400	4280259	1509	1509	1509	1509	0
67	20250117	185300	4280259	1509	1509	1509	1509	0
68	20250117	185200	4280259	1509	1509	1509	1509	0
69	20250117	185100	4280259	1509	1509	1509	1509	0
70	20250117	185000	4280259	1509	1509	1509	1509	0
71	20250117	184900	4280259	1509	1509	1509	1509	0
72	20250117	184800	4280259	1509	1509	1509	1509	0
73	20250117	184700	4280259	1509	1509	1509	1509	0
74	20250117	184600	4280259	1509	1509	1509	1509	0
75	20250117	184500	4280259	1509	1509	1509	1509	0
76	20250117	184400	4280259	1509	1509	1509	1509	0
77	20250117	184300	4280259	1509	1509	1509	1509	0
78	20250117	184200	4280259	1509	1509	1509	1509	0
79	20250117	184100	4280259	1509	1509	1509	1509	0
80	20250117	184000	4280259	1509	1509	1509	1509	0
81	20250117	183900	4280259	1509	1509	1509	1509	0
82	20250117	183800	4280259	1509	1509	1509	1509	0
83	20250117	183700	4280259	1509	1509	1509	1509	0
84	20250117	183600	4280259	1509	1509	1509	1509	0
85	20250117	183500	4280259	1509	1509	1509	1509	0
86	20250117	183400	4280259	1509	1509	1509	1509	0
87	20250117	183300	4280259	1509	1509	1509	1509	0
88	20250117	183200	4280259	1509	1509	1509	1509	0
89	20250117	183100	4280259	1509	1509	1509	1509	0
90	20250117	183000	4280259	1509	1509	1509	1509	0
91	20250117	182900	4280259	1509	1509	1509	1509	0
92	20250117	182800	4280259	1509	1509	1509	1509	1
93	20250117	182700	4280259	1509	1509	1509	1509	0
94	20250117	182600	4280259	1509	1509	1509	1509	0
95	20250117	182500	4280259	1509	1509	1509	1509	0
96	20250117	182400	4280259	1509	1509	1509	1509	0
97	20250117	182300	4280259	1509	1509	1509	1509	0
98	20250117	182200	4280259	1509	1509	1509	1509	0
99	20250117	182100	4280259	1509	1509	1509	1509	0
100	20250117	182000	4280259	1509	1509	1509	1509	0
101	20250117	181900	4280259	1509	1509	1509	1509	0
102	20250117	181800	4280259	1509	1509	1509	1509	0
103	20250117	181700	4280259	1509	1509	1509	1509	0
104	20250117	181600	4280259	1509	1509	1509	1509	0
105	20250117	181500	4280259	1509	1509	1509	1509	0
106	20250117	181400	4280259	1509	1509	1509	1509	0
107	20250117	181300	4280259	1509	1509	1509	1509	0
108	20250117	181200	4280259	1509	1509	1509	1509	0
109	20250117	181100	4280259	1509	1509	1509	1509	0
110	20250117	181000	4280259	1509	1509	1509	1509	0
111	20250117	180900	4280259	1509	1509	1509	1509	0
112	20250117	180800	4280259	1509	1509	1509	1509	0
113	20250117	180700	4280259	1509	1509	1509	1509	0
114	20250117	180600	4280259	1509	1509	1509	1509	0
115	20250117	180500	4280259	1509	1509	1509	1509	0
116	20250117	180400	4280259	1509	1509	1509	1509	0
117	20250117	180300	4280259	1509	1509	1509	1509	0
118	20250117	180200	4280259	1509	1509	1509	1509	0
119	20250117	180100	4280259	1509	1509	1509	1509	0
120	20250117	180000	4280259	1509	1509	1509	1509	0
121	20250117	175900	4280259	1509	1509	1509	1509	0
122	20250117	175800	4280259	1509	1509	1509	1509	1
123	20250117	175700	4280259	1509	1509	1509	1509	0
124	20250117	175600	4280259	1509	1509	1509	1509	0
125	20250117	175500	4280259	1509	1509	1509	1509	0
126	20250117	175400	4280259	1509	1509	1509	1509	0
127	20250117	175300	4280259	1509	1509	1509	1509	0
128	20250117	175200	4280259	1509	1509	1509	1509	0
129	20250117	175100	4280259	1509	1509	1509	1509	0
130	20250117	175000	4280259	1509	1509	1509	1509	0
131	20250117	174900	4280259	1509	1509	1509	1509	0
132	20250117	174800	4280259	1509	1509	1509	1509	0
133	20250117	174700	4280259	1509	1509	1509	1509	0
134	20250117	174600	4280259	1509	1509	1509	1509	0
135	20250117	174500	4280259	1509	1509	1509	1509	0
136	20250117	174400	4280259	1509	1509	1509	1509	0
137	20250117	174300	4280259	1509	1509	1509	1509	0
138	20250117	174200	4280259	1509	1509	1509	1509	0
139	20250117	174100	4280259	1509	1509	1509	1509	0
140	20250117	174000	4280259	1509	1509	1509	1509	0
141	20250117	173900	4280259	1509	1509	1509	1509	0
142	20250117	173800	4280259	1509	1509	1509	1509	0
143	20250117	173700	4280259	1509	1509	1509	1509	0
144	20250117	173600	4280259	1509	1509	1509	1509	0
145	20250117	173500	4280259	1509	1509	1509	1509	0
146	20250117	173400	4280259	1509	1509	1509	1509	0
147	20250117	173300	4280259	1509	1509	1509	1509	0
148	20250117	173200	4280259	1509	1509	1509	1509	0
149	20250117	173100	4280259	1509	1509	1509	1509	0
150	20250117	173000	4280259	1509	1509	1509	1509	0
151	20250117	172900	4280259	1509	1509	1509	1509	0
152	20250117	172800	4280259	1509	1509	1509	1509	1
153	20250117	172700	4280259	1509	1509	1509	1509	0
154	20250117	172600	4280259	1509	1509	1509	1509	0
155	20250117	172500	4280259	1509	1509	1509	1509	0
156	20250117	172400	4280259	1509	1509	1509	1509	0
157	20250117	172300	4280259	1509	1509	1509	1509	0
158	20250117	172200	4280259	1509	1509	1509	1509	0
159	20250117	172100	4280259	1509	1509	1509	1509	0
160	20250117	172000	4280259	1509	1509	1509	1509	0
161	20250117	171900	4280259	1509	1509	1509	1509	0
162	20250117	171800	4280259	1509	1509	1509	1509	0
163	20250117	171700	4280259	1509	1509	1509	1509	0
164	20250117	171600	4280259	1509	1509	1509	1509	0
165	20250117	171500	4280259	1509	1509	1509	1509	0
166	20250117	171400	4280259	1509	1509	1509	1509	0
167	20250117	171300	4280259	1509	1509	1509	1509	0
168	20250117	171200	4280259	1509	1509	1509	1509	0
169	20250117	171100	4280259	1509	1509	1509	1509	0
170	20250117	171000	4280259	1509	1509	1509	1509	0
171	20250117	170900	4280259	1509	1509	1509	1509	0
172	20250117	170800	4280259	1509	1509	1509	1509	0
173	20250117	170700	4280259	1509	1509	1509	1509	0
174	20250117	170600	4280259	1509	1509	1509	1509	0
175	20250117	170500	4280259	1509	1509	1509	1509	0
176	20250117	170400	4280259	1509	1509	1509	1509	0
177	20250117	170300	4280259	1509	1509	1509	1509	0
178	20250117	170200	4280259	1509	1509	1509	1509	0
179	20250117	170100	4280259	1509	1509	1509	1509	0
180	20250117	170000	4280259	1509	1509	1509	1509	0
181	20250117	165900	4280259	1509	1509	1509	1509	0
182	20250117	165800	4280259	1509	1509	1509	1509	1
183	20250117	165700	4280259	1509	1509	1509	1509	0
184	20250117	165600	4280259	1509	1509	1509	1509	0
185	20250117	165500	4280259	1509	1509	1509	1509	0
186	20250117	165400	4280259	1509	1509	1509	1509	0
187	20250117	165300	4280259	1509	1509	1509	1509	0
188	20250117	165200	4280259	1509	1509	1509	1509	0
189	20250117	165100	4280259	1509	1509	1509	1509	0
190	20250117	165000	4280259	1509	1509	1509	1509	0
191	20250117	164900	4280259	1509	1509	1509	1509	0
192	20250117	164800	4280259	1509	1509	1509	1509	0
193	20250117	164700	4280259	1509	1509	1509	1509	0
194	20250117	164600	4280259	1509	1509	1509	1509	0
195	20250117	164500	4280259	1509	1509	1509	1509	0
196	20250117	164400	4280259	1509	1509	1509	1509	0
197	20250117	164300	4280259	1509	1509	1509	1509	0
198	20250117	164200	4280259	1509	1509	1509	1509	0
199	20250117	164100	4280259	1509	1509	1509	1509	0
200	20250117	164000	4280259	1509	1509	1509	1509	0
201	20250117	163900	4280259	1509	1509	1509	1509	0
202	20250117	163800	4280259	1509	1509	1509	1509	0
203	20250117	163700	4280259	1509	1509	1509	1509	0
204	20250117	163600	4280259	1509	1509	1509	1509	0
205	20250117	163500	4280259	1509	1509	1509	1509	0
206	20250117	163400	4280259	1509	1509	1509	1509	0
207	20250117	163300	4280259	1509	1509	1509	1509	0
208	20250117	163200	4280259	1509	1509	1509	1509	0
209	20250117	163100	4280259	1509	1509	1509	1509	0
210	20250117	163000	4280259	1509	1509	1509	1509	0
211	20250117	162900	4280259	1509	1509	1509	1509	0
212	20250117	162800	4280259	1509	1509	1509	1509	1
213	20250117	162700	4280259	1509	1509	1509	1509	0
214	20250117	162600	4280259	1509	1509	1509	1509	0
215	20250117	162500	4280259	1509	1509	1509	1509	0
216	20250117	162400	4280259	1509	1509	1509	1509	0
217	20250117	162300	4280259	1509	1509	1509	1509	0
218	20250117	162200	4280259	1509	1509	1509	1509	0
219	20250117	162100	4280259	1509	1509	1509	1509	0
220	20250117	162000	4280259	1509	1509	1509	1509	0
221	20250117	161900	4280259	1509	1509	1509	1509	0
222	20250117	161800	4280259	1509	1509	1509	1509	0
223	20250117	161700	4280259	1509	1509	1509	1509	0
224	20250117	161600	4280259	1509	1509	1509	1509	0
225	20250117	161500	4280259	1509	1509	1509	1509	0
226	20250117	161400	4280259	1509	1509	1509	1509	0
227	20250117	161300	4280259	1509	1509	1509	1509	0
228	20250117	161200	4280259	1509	1509	1509	1509	0
229	20250117	161100	4280259	1509	1509	1509	1509	0
230	20250117	161000	4280259	1509	1509	1509	1509	0
231	20250117	160900	4280259	1509	1509	1509	1509	0
232	20250117	160800	4280259	1509	1509	1509	1509	0
233	20250117	160700	4280259	1509	1509	1509	1509	0
234	20250117	160600	4280259	1509	1509	1509	1509	0
235	20250117	160500	4280259	1509	1509	1509	1509	0
236	20250117	160400	4280259	1509	1509	1509	1509	0
237	20250117	160300	4280259	1509	1509	1509	1509	0
238	20250117	160200	4280259	1509	1509	1509	1509	0
239	20250117	160100	4280259	1509	1509	1509	1509	0
240	20250117	160000	4280259	1509	1509	1509	1509	0
241	20250117	155900	4280259	1509	1509	1509	1509	0
242	20250117	155800	4280259	1509	1509	1509	1509	1
243	20250117	155700	4280259	1509	1509	1509	1509	0
244	20250117	155600	4280259	1509	1509	1509	1509	0
245	20250117	155500	4280259	1509	1509	1509	1509	0
246	20250117	155400	4280259	1509	1509	1509	1509	0
247	20250117	155300	4280259	1509	1509	1509	1509	0
248	20250117	155200	4280259	1509	1509	1509	1509	0
249	20250117	155100	4280259	1509	1509	1509	1509	0
250	20250117	155000	4280259	1509	1509	1509	1509	0
251	20250117	154900	4280259	1509	1509	1509	1509	0
252	20250117	154800	4280259	1509	1509	1509	1509	0
253	20250117	154700	4280259	1509	1509	1509	1509	0
254	20250117	154600	4280259	1509	1509	1509	1509	0
255	20250117	154500	4280259	1509	1509	1509	1509	0
256	20250117	154400	4280259	1509	1509	1509	1509	0
257	20250117	154300	4280259	1509	1509	1509	1509	0
258	20250117	154200	4280259	1509	1509	1509	1509	0
259	20250117	154100	4280259	1509	1509	1509	1509	0
260	20250117	154000	4280259	1509	1509	1509	1509	0
261	20250117	153900	4280259	1509	1509	1509	1509	0
262	20250117	153800	4280259	1509	1509	1509	1509	0
263	20250117	153700	4280259	1509	1509	1509	1509	0
264	20250117	153600	4280259	1509	1509	1509	1509	0
265	20250117	153500	4280259	1509	1509	1509	1509	0
266	20250117	153400	4280259	1509	1509	1509	1509	0
267	20250117	153300	4280259	1509	1509	1509	1509	0
268	20250117	153200	4280259	1509	1509	1509	1509	0
269	20250117	153100	4280259	1509	1509	1509	1509	0
270	20250117	153000	4280259	1509	1509	1509	1509	1
271	20250117	152900	4278750	1630	1630	1630	1630	0
272	20250117	152800	4278750	1630	1630	1630	1630	0
273	20250117	152700	4278750	1630	1630	1630	1630	0
274	20250117	152600	4278750	1630	1630	1630	1630	0
275	20250117	152500	4278750	1630	1630	1630	1630	0
276	20250117	152400	4278750	1630	1630	1630	1630	0
277	20250117	152300	4278750	1630	1630	1630	1630	0
278	20250117	152200	4278750	1630	1630	1630	1630	0
279	20250117	152100	4278750	1630	1630	1630	1630	0
280	20250117	152000	4278750	1630	1630	1630	1630	0
281	20250117	151900	4278750	1630	1630	1630	1630	0
282	20250117	151800	4278750	1630	1630	1630	1630	0
283	20250117	151700	4278750	1630	1630	1630	1630	0
284	20250117	151600	4278750	1630	1630	1630	1630	0
285	20250117	151500	4278750	1630	1630	1630	1630	0
286	20250117	151400	4278750	1630	1630	1630	1630	0
287	20250117	151300	4278750	1630	1630	1630	1630	0
288	20250117	151200	4278750	1630	1630	1630	1630	0
289	20250117	151100	4278750	1630	1630	1630	1630	0
290	20250117	151000	4278750	1630	1630	1630	1630	0
291	20250117	150900	4278750	1630	1630	1630	1630	0
292	20250117	150800	4278750	1630	1630	1630	1630	0
293	20250117	150700	4278750	1630	1630	1630	1630	0
294	20250117	150600	4278750	1630	1630	1630	1630	0
295	20250117	150500	4278750	1630	1630	1630	1630	0
296	20250117	150400	4278750	1630	1630	1630	1630	0
297	20250117	150300	4278750	1630	1630	1630	1630	0
298	20250117	150200	4278750	1630	1630	1630	1630	0
299	20250117	150100	4278750	1630	1630	1630	1630	0
300	20250117	150000	4278750	1630	1630	1630	1630	0
301	20250117	145900	4278750	1630	1630	1630	1630	0
302	20250117	145800	4278750	1630	1630	1630	1630	0
303	20250117	145700	4278750	1630	1630	1630	1630	0
304	20250117	145600	4278750	1630	1630	1630	1630	0
305	20250117	145500	4278750	1630	1630	1630	1630	0
306	20250117	145400	4278750	1630	1630	1630	1630	0
307	20250117	145300	4278750	1630	1630	1630	1630	0
308	20250117	145200	4278750	1630	1630	1630	1630	0
309	20250117	145100	4278750	1630	1630	1630	1630	0
310	20250117	145000	4278750	1630	1630	1630	1630	0
311	20250117	144900	4278750	1630	1630	1630	1630	0
312	20250117	144800	4278750	1630	1630	1630	1630	0
313	20250117	144700	4278750	1630	1630	1630	1630	0
314	20250117	144600	4278750	1630	1630	1630	1630	0
315	20250117	144500	4278750	1630	1630	1630	1630	0
316	20250117	144400	4278750	1630	1630	1630	1630	0
317	20250117	144300	4278750	1630	1630	1630	1630	0
318	20250117	144200	4278750	1630	1630	1630	1630	0
319	20250117	144100	4278750	1630	1630	1630	1630	0
320	20250117	144000	4278750	1630	1630	1630	1630	0
321	20250117	143900	4278750	1630	1630	1630	1630	0
322	20250117	143800	4278750	1630	1630	1630	1630	0
323	20250117	143700	4278750	1630	1630	1630	1630	0
324	20250117	143600	4278750	1630	1630	1630	1630	0
325	20250117	143500	4278750	1630	1630	1630	1630	0
326	20250117	143400	4278750	1630	1630	1630	1630	0
327	20250117	143300	4278750	1630	1630	1630	1630	0
328	20250117	143200	4278750	1630	1630	1630	1630	0
329	20250117	143100	4278750	1630	1630	1630	1630	0
330	20250117	143000	4278750	1630	1630	1630	1630	0
331	20250117	142900	4278750	1630	1630	1630	1630	0
332	20250117	142800	4278750	1630	1630	1630	1630	0
333	20250117	142700	4278750	1630	1630	1630	1630	0
334	20250117	142600	4278750	1630	1630	1630	1630	0
335	20250117	142500	4278750	1630	1630	1630	1630	0
336	20250117	142400	4278750	1630	1630	1630	1630	0
337	20250117	142300	4278750	1630	1630	1630	1630	0
338	20250117	142200	4278750	1630	1630	1630	1630	0
339	20250117	142100	4278750	1630	1630	1630	1630	0
340	20250117	142000	4278750	1630	1630	1630	1630	0
341	20250117	141900	4278750	1630	1630	1630	1630	0
342	20250117	141800	4278750	1630	1630	1630	1630	0
343	20250117	141700	4278750	1630	1630	1630	1630	0
344	20250117	141600	4278750	1630	1630	1630	1630	0
345	20250117	141500	4278750	1630	1630	1630	1630	0
346	20250117	141400	4278750	1630	1630	1630	1630	0
347	20250117	141300	4278750	1630	1630	1630	1630	0
348	20250117	141200	4278750	1630	1630	1630	1630	0
349	20250117	141100	4278750	1630	1630	1630	1630	0
350	20250117	141000	4278750	1630	1630	1630	1630	0
351	20250117	140900	4278750	1630	1630	1630	1630	0
352	20250117	140800	4278750	1630	1630	1630	1630	0
353	20250117	140700	4278750	1630	1630	1630	1630	0
354	20250117	140600	4278750	1630	1630	1630	1630	0
355	20250117	140500	4278750	1630	1630	1630	1630	0
356	20250117	140400	4278750	1630	1630	1630	1630	0
357	20250117	140300	4278750	1630	1630	1630	1630	0
358	20250117	140200	4278750	1630	1630	1630	1630	0
359	20250117	140100	4278750	1630	1630	1630	1630	0
360	20250117	140000	4278750	1630	1630	1630	1630	0
361	20250117	135900	4278750	1630	1630	1630	1630	0
362	20250117	135800	4278750	1630	1630	1630	1630	0
363	20250117	135700	4278750	1630	1630	1630	1630	0
364	20250117	135600	4278750	1630	1630	1630	1630	0
365	20250117	135500	4278750	1630	1630	1630	1630	0
366	20250117	135400	4278750	1630	1630	1630	1630	0
367	20250117	135300	4278750	1630	1630	1630	1630	0
368	20250117	135200	4278750	1630	1630	1630	1630	0
369	20250117	135100	4278750	1630	1630	1630	1630	0
370	20250117	135000	4278750	1630	1630	1630	1630	0
371	20250117	134900	4278750	1630	1630	1630	1630	0
372	20250117	134800	4278750	1630	1630	1630	1630	0
373	20250117	134700	4278750	1630	1630	1630	1630	0
374	20250117	134600	4278750	1630	1630	1630	1630	0
375	20250117	134500	4278750	1630	1630	1630	1630	0
376	20250117	134400	4278750	1630	1630	1630	1630	0
377	20250117	134300	4278750	1630	1630	1630	1630	0
378	20250117	134200	4278750	1630	1630	1630	1630	0
379	20250117	134100	4278750	1630	1630	1630	1630	0
380	20250117	134000	4278750	1630	1630	1630	1630	0
381	20250117	133900	4278750	1630	1630	1630	1630	0
382	20250117	133800	4278750	1630	1630	1630	1630	0
383	20250117	133700	4278750	1630	1630	1630	1630	2625
384	20250117	133600	0	1630	1630	1630	1630	0
385	20250117	133500	0	1630	1630	1630	1630	0
386	20250117	133400	0	1630	1630	1630	1630	0
387	20250117	133300	0	1630	1630	1630	1630	0
388	20250117	133200	0	1630	1630	1630	1630	0
389	20250117	133100	0	1630	1630	1630	1630	0
390	20250117	133000	0	1630	1630	1630	1630	0
391	20250117	132900	0	1630	1630	1630	1630	0
392	20250117	132800	0	1630	1630	1630	1630	0
393	20250117	132700	0	1630	1630	1630	1630	0
394	20250117	132600	0	1630	1630	1630	1630	0
395	20250117	132500	0	1630	1630	1630	1630	0
396	20250117	132400	0	1630	1630	1630	1630	0
397	20250117	132300	0	1630	1630	1630	1630	0
398	20250117	132200	0	1630	1630	1630	1630	0
399	20250117	132100	0	1630	1630	1630	1630	0
400	20250117	132000	0	1630	1630	1630	1630	0
401	20250117	131900	0	1630	1630	1630	1630	0
402	20250117	131800	0	1630	1630	1630	1630	0
403	20250117	131700	0	1630	1630	1630	1630	0
404	20250117	131600	0	1630	1630	1630	1630	0
405	20250117	131500	0	1630	1630	1630	1630	0
406	20250117	131400	0	1630	1630	1630	1630	0
407	20250117	131300	0	1630	1630	1630	1630	0
408	20250117	131200	0	1630	1630	1630	1630	0
409	20250117	131100	0	1630	1630	1630	1630	0
410	20250117	131000	0	1630	1630	1630	1630	0
411	20250117	130900	0	1630	1630	1630	1630	0
412	20250117	130800	0	1630	1630	1630	1630	0
413	20250117	130700	0	1630	1630	1630	1630	0
414	20250117	130600	0	1630	1630	1630	1630	0
415	20250117	130500	0	1630	1630	1630	1630	0
416	20250117	130400	0	1630	1630	1630	1630	0
417	20250117	130300	0	1630	1630	1630	1630	0
418	20250117	130200	0	1630	1630	1630	1630	0
419	20250117	130100	0	1630	1630	1630	1630	0
420	20250117	130000	0	1630	1630	1630	1630	0
421	20250117	125900	0	1630	1630	1630	1630	0
422	20250117	125800	0	1630	1630	1630	1630	0
423	20250117	125700	0	1630	1630	1630	1630	0
424	20250117	125600	0	1630	1630	1630	1630	0
425	20250117	125500	0	1630	1630	1630	1630	0
426	20250117	125400	0	1630	1630	1630	1630	0
427	20250117	125300	0	1630	1630	1630	1630	0
428	20250117	125200	0	1630	1630	1630	1630	0
429	20250117	125100	0	1630	1630	1630	1630	0
430	20250117	125000	0	1630	1630	1630	1630	0
431	20250117	124900	0	1630	1630	1630	1630	0
432	20250117	124800	0	1630	1630	1630	1630	0
433	20250117	124700	0	1630	1630	1630	1630	0
434	20250117	124600	0	1630	1630	1630	1630	0
435	20250117	124500	0	1630	1630	1630	1630	0
436	20250117	124400	0	1630	1630	1630	1630	0
437	20250117	124300	0	1630	1630	1630	1630	0
438	20250117	124200	0	1630	1630	1630	1630	0
439	20250117	124100	0	1630	1630	1630	1630	0
440	20250117	124000	0	1630	1630	1630	1630	0
441	20250117	123900	0	1630	1630	1630	1630	0
442	20250117	123800	0	1630	1630	1630	1630	0
443	20250117	123700	0	1630	1630	1630	1630	0
444	20250117	123600	0	1630	1630	1630	1630	0
445	20250117	123500	0	1630	1630	1630	1630	0
446	20250117	123400	0	1630	1630	1630	1630	0
447	20250117	123300	0	1630	1630	1630	1630	0
448	20250117	123200	0	1630	1630	1630	1630	0
449	20250117	123100	0	1630	1630	1630	1630	0
450	20250117	123000	0	1630	1630	1630	1630	0
451	20250117	122900	0	1630	1630	1630	1630	0
452	20250117	122800	0	1630	1630	1630	1630	0
453	20250117	122700	0	1630	1630	1630	1630	0
454	20250117	122600	0	1630	1630	1630	1630	0
455	20250117	122500	0	1630	1630	1630	1630	0
456	20250117	122400	0	1630	1630	1630	1630	0
457	20250117	122300	0	1630	1630	1630	1630	0
458	20250117	122200	0	1630	1630	1630	1630	0
459	20250117	122100	0	1630	1630	1630	1630	0
460	20250117	122000	0	1630	1630	1630	1630	0
461	20250117	121900	0	1630	1630	1630	1630	0
462	20250117	121800	0	1630	1630	1630	1630	0
463	20250117	121700	0	1630	1630	1630	1630	0
464	20250117	121600	0	1630	1630	1630	1630	0
465	20250117	121500	0	1630	1630	1630	1630	0
466	20250117	121400	0	1630	1630	1630	1630	0
467	20250117	121300	0	1630	1630	1630	1630	0
468	20250117	121200	0	1630	1630	1630	1630	0
469	20250117	121100	0	1630	1630	1630	1630	0
470	20250117	121000	0	1630	1630	1630	1630	0
471	20250117	120900	0	1630	1630	1630	1630	0
472	20250117	120800	0	1630	1630	1630	1630	0
473	20250117	120700	0	1630	1630	1630	1630	0
474	20250117	120600	0	1630	1630	1630	1630	0
475	20250117	120500	0	1630	1630	1630	1630	0
476	20250117	120400	0	1630	1630	1630	1630	0
477	20250117	120300	0	1630	1630	1630	1630	0
478	20250117	120200	0	1630	1630	1630	1630	0
479	20250117	120100	0	1630	1630	1630	1630	0
480	20250117	120000	0	1630	1630	1630	1630	0
481	20250117	115900	0	1630	1630	1630	1630	0
482	20250117	115800	0	1630	1630	1630	1630	0
483	20250117	115700	0	1630	1630	1630	1630	0
484	20250117	115600	0	1630	1630	1630	1630	0
485	20250117	115500	0	1630	1630	1630	1630	0
486	20250117	115400	0	1630	1630	1630	1630	0
487	20250117	115300	0	1630	1630	1630	1630	0
488	20250117	115200	0	1630	1630	1630	1630	0
489	20250117	115100	0	1630	1630	1630	1630	0
490	20250117	115000	0	1630	1630	1630	1630	0
491	20250117	114900	0	1630	1630	1630	1630	0
492	20250117	114800	0	1630	1630	1630	1630	0
493	20250117	114700	0	1630	1630	1630	1630	0
494	20250117	114600	0	1630	1630	1630	1630	0
495	20250117	114500	0	1630	1630	1630	1630	0
496	20250117	114400	0	1630	1630	1630	1630	0
497	20250117	114300	0	1630	1630	1630	1630	0
498	20250117	114200	0	1630	1630	1630	1630	0
499	20250117	114100	0	1630	1630	1630	1630	0
500	20250117	114000	0	1630	1630	1630	1630	0
501	20250117	113900	0	1630	1630	1630	1630	0
502	20250117	113800	0	1630	1630	1630	1630	0
503	20250117	113700	0	1630	1630	1630	1630	0
504	20250117	113600	0	1630	1630	1630	1630	0
505	20250117	113500	0	1630	1630	1630	1630	0
506	20250117	113400	0	1630	1630	1630	1630	0
507	20250117	113300	0	1630	1630	1630	1630	0
508	20250117	113200	0	1630	1630	1630	1630	0
509	20250117	113100	0	1630	1630	1630	1630	0
510	20250117	113000	0	1630	1630	1630	1630	0
511	20250117	112900	0	1630	1630	1630	1630	0
512	20250117	112800	0	1630	1630	1630	1630	0
513	20250117	112700	0	1630	1630	1630	1630	0
514	20250117	112600	0	1630	1630	1630	1630	0
515	20250117	112500	0	1630	1630	1630	1630	0
516	20250117	112400	0	1630	1630	1630	1630	0
517	20250117	112300	0	1630	1630	1630	1630	0
518	20250117	112200	0	1630	1630	1630	1630	0
519	20250117	112100	0	1630	1630	1630	1630	0
520	20250117	112000	0	1630	1630	1630	1630	0
521	20250117	111900	0	1630	1630	1630	1630	0
522	20250117	111800	0	1630	1630	1630	1630	0
523	20250117	111700	0	1630	1630	1630	1630	0
524	20250117	111600	0	1630	1630	1630	1630	0
525	20250117	111500	0	1630	1630	1630	1630	0
526	20250117	111400	0	1630	1630	1630	1630	0
527	20250117	111300	0	1630	1630	1630	1630	0
528	20250117	111200	0	1630	1630	1630	1630	0
529	20250117	111100	0	1630	1630	1630	1630	0
530	20250117	111000	0	1630	1630	1630	1630	0
531	20250117	110900	0	1630	1630	1630	1630	0
532	20250117	110800	0	1630	1630	1630	1630	0
533	20250117	110700	0	1630	1630	1630	1630	0
534	20250117	110600	0	1630	1630	1630	1630	0
535	20250117	110500	0	1630	1630	1630	1630	0
536	20250117	110400	0	1630	1630	1630	1630	0
537	20250117	110300	0	1630	1630	1630	1630	0
538	20250117	110200	0	1630	1630	1630	1630	0
539	20250117	110100	0	1630	1630	1630	1630	0
540	20250117	110000	0	1630	1630	1630	1630	0
541	20250117	105900	0	1630	1630	1630	1630	0
542	20250117	105800	0	1630	1630	1630	1630	0
543	20250117	105700	0	1630	1630	1630	1630	0
544	20250117	105600	0	1630	1630	1630	1630	0
545	20250117	105500	0	1630	1630	1630	1630	0
546	20250117	105400	0	1630	1630	1630	1630	0
547	20250117	105300	0	1630	1630	1630	1630	0
548	20250117	105200	0	1630	1630	1630	1630	0
549	20250117	105100	0	1630	1630	1630	1630	0
550	20250117	105000	0	1630	1630	1630	1630	0
551	20250117	104900	0	1630	1630	1630	1630	0
552	20250117	104800	0	1630	1630	1630	1630	0
553	20250117	104700	0	1630	1630	1630	1630	0
554	20250117	104600	0	1630	1630	1630	1630	0
555	20250117	104500	0	1630	1630	1630	1630	0
556	20250117	104400	0	1630	1630	1630	1630	0
557	20250117	104300	0	1630	1630	1630	1630	0
558	20250117	104200	0	1630	1630	1630	1630	0
559	20250117	104100	0	1630	1630	1630	1630	0
560	20250117	104000	0	1630	1630	1630	1630	0
561	20250117	103900	0	1630	1630	1630	1630	0
562	20250117	103800	0	1630	1630	1630	1630	0
563	20250117	103700	0	1630	1630	1630	1630	0
564	20250117	103600	0	1630	1630	1630	1630	0
565	20250117	103500	0	1630	1630	1630	1630	0
566	20250117	103400	0	1630	1630	1630	1630	0
567	20250117	103300	0	1630	1630	1630	1630	0
568	20250117	103200	0	1630	1630	1630	1630	0
569	20250117	103100	0	1630	1630	1630	1630	0
570	20250117	103000	0	1630	1630	1630	1630	0
571	20250117	102900	0	1630	1630	1630	1630	0
572	20250117	102800	0	1630	1630	1630	1630	0
573	20250117	102700	0	1630	1630	1630	1630	0
574	20250117	102600	0	1630	1630	1630	1630	0
575	20250117	102500	0	1630	1630	1630	1630	0
576	20250117	102400	0	1630	1630	1630	1630	0
577	20250117	102300	0	1630	1630	1630	1630	0
578	20250117	102200	0	1630	1630	1630	1630	0
579	20250117	102100	0	1630	1630	1630	1630	0
580	20250117	102000	0	1630	1630	1630	1630	0
581	20250117	101900	0	1630	1630	1630	1630	0
582	20250117	101800	0	1630	1630	1630	1630	0
583	20250117	101700	0	1630	1630	1630	1630	0
584	20250117	101600	0	1630	1630	1630	1630	0
585	20250117	101500	0	1630	1630	1630	1630	0
586	20250117	101400	0	1630	1630	1630	1630	0
587	20250117	101300	0	1630	1630	1630	1630	0
588	20250117	101200	0	1630	1630	1630	1630	0
589	20250117	101100	0	1630	1630	1630	1630	0
590	20250117	101000	0	1630	1630	1630	1630	0
591	20250117	100900	0	1630	1630	1630	1630	0
592	20250117	100800	0	1630	1630	1630	1630	0
593	20250117	100700	0	1630	1630	1630	1630	0
594	20250117	100600	0	1630	1630	1630	1630	0
595	20250117	100500	0	1630	1630	1630	1630	0
596	20250117	100400	0	1630	1630	1630	1630	0
597	20250117	100300	0	1630	1630	1630	1630	0
598	20250117	100200	0	1630	1630	1630	1630	0
599	20250117	100100	0	1630	1630	1630	1630	0
600	20250117	100000	0	1630	1630	1630	1630	0
601	20250117	095900	0	1630	1630	1630	1630	0
602	20250117	095800	0	1630	1630	1630	1630	0
603	20250117	095700	0	1630	1630	1630	1630	0
604	20250117	095600	0	1630	1630	1630	1630	0
605	20250117	095500	0	1630	1630	1630	1630	0
606	20250117	095400	0	1630	1630	1630	1630	0
607	20250117	095300	0	1630	1630	1630	1630	0
608	20250117	095200	0	1630	1630	1630	1630	0
609	20250117	095100	0	1630	1630	1630	1630	0
610	20250117	095000	0	1630	1630	1630	1630	0
611	20250117	094900	0	1630	1630	1630	1630	0
612	20250117	094800	0	1630	1630	1630	1630	0
613	20250117	094700	0	1630	1630	1630	1630	0
614	20250117	094600	0	1630	1630	1630	1630	0
615	20250117	094500	0	1630	1630	1630	1630	0
616	20250117	094400	0	1630	1630	1630	1630	0
617	20250117	094300	0	1630	1630	1630	1630	0
618	20250117	094200	0	1630	1630	1630	1630	0
619	20250117	094100	0	1630	1630	1630	1630	0
620	20250117	094000	0	1630	1630	1630	1630	0
621	20250117	093900	0	1630	1630	1630	1630	0
622	20250117	093800	0	1630	1630	1630	1630	0
623	20250117	093700	0	1630	1630	1630	1630	0
624	20250117	093600	0	1630	1630	1630	1630	0
625	20250117	093500	0	1630	1630	1630	1630	0
626	20250117	093400	0	1630	1630	1630	1630	0
627	20250117	093300	0	1630	1630	1630	1630	0
628	20250117	093200	0	1630	1630	1630	1630	0
629	20250117	093100	0	1630	1630	1630	1630	0
630	20250117	093000	0	1630	1630	1630	1630	0
631	20250117	092900	0	1630	1630	1630	1630	0
632	20250117	092800	0	1630	1630	1630	1630	0
633	20250117	092700	0	1630	1630	1630	1630	0
634	20250117	092600	0	1630	1630	1630	1630	0
635	20250117	092500	0	1630	1630	1630	1630	0
636	20250117	092400	0	1630	1630	1630	1630	0
637	20250117	092300	0	1630	1630	1630	1630	0
638	20250117	092200	0	1630	1630	1630	1630	0
639	20250117	092100	0	1630	1630	1630	1630	0
640	20250117	092000	0	1630	1630	1630	1630	0
641	20250117	091900	0	1630	1630	1630	1630	0
642	20250117	091800	0	1630	1630	1630	1630	0
643	20250117	091700	0	1630	1630	1630	1630	0
644	20250117	091600	0	1630	1630	1630	1630	0
645	20250117	091500	0	1630	1630	1630	1630	0
646	20250117	091400	0	1630	1630	1630	1630	0
647	20250117	091300	0	1630	1630	1630	1630	0
648	20250117	091200	0	1630	1630	1630	1630	0
649	20250117	091100	0	1630	1630	1630	1630	0
650	20250117	091000	0	1630	1630	1630	1630	0
651	20250117	090900	0	1630	1630	1630	1630	0
652	20250117	090800	0	1630	1630	1630	1630	0
653	20250117	090700	0	1630	1630	1630	1630	0
654	20250117	090600	0	1630	1630	1630	1630	0
655	20250117	090500	0	1630	1630	1630	1630	0
656	20250117	090400	0	1630	1630	1630	1630	0
657	20250117	090300	0	1630	1630	1630	1630	0
658	20250117	090200	0	1630	1630	1630	1630	0
659	20250117	090100	0	1630	1630	1630	1630	0
660	20250117	090000	0	1630	1630	1630	1630	0