KissMeData/122830/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201900	699802	1782	1782	1782	1782	1
3	20250106	201800	699802	1782	1782	1782	1782	0
4	20250106	201700	699802	1782	1782	1782	1782	0
5	20250106	201600	699802	1782	1782	1782	1782	0
6	20250106	201500	699802	1782	1782	1782	1782	0
7	20250106	201400	699802	1782	1782	1782	1782	0
8	20250106	201300	699802	1782	1782	1782	1782	0
9	20250106	201200	699802	1782	1782	1782	1782	0
10	20250106	201100	699802	1782	1782	1782	1782	0
11	20250106	201000	699802	1782	1782	1782	1782	0
12	20250106	200900	699802	1782	1782	1782	1782	0
13	20250106	200800	699802	1782	1782	1782	1782	0
14	20250106	200700	699802	1782	1782	1782	1782	0
15	20250106	200600	699802	1782	1782	1782	1782	0
16	20250106	200500	699802	1782	1782	1782	1782	0
17	20250106	200400	699802	1782	1782	1782	1782	0
18	20250106	200300	699802	1782	1782	1782	1782	0
19	20250106	200200	699802	1782	1782	1782	1782	0
20	20250106	200100	699802	1782	1782	1782	1782	0
21	20250106	200000	699802	1782	1782	1782	1782	0
22	20250106	195900	699802	1782	1782	1782	1782	0
23	20250106	195800	699802	1782	1782	1782	1782	0
24	20250106	195700	699802	1782	1782	1782	1782	0
25	20250106	195600	699802	1782	1782	1782	1782	0
26	20250106	195500	699802	1782	1782	1782	1782	0
27	20250106	195400	699802	1782	1782	1782	1782	0
28	20250106	195300	699802	1782	1782	1782	1782	0
29	20250106	195200	699802	1782	1782	1782	1782	0
30	20250106	195100	699802	1782	1782	1782	1782	0
31	20250106	195000	699802	1782	1782	1782	1782	0
32	20250106	194900	699802	1782	1782	1782	1782	1
33	20250106	194800	699802	1782	1782	1782	1782	0
34	20250106	194700	699802	1782	1782	1782	1782	0
35	20250106	194600	699802	1782	1782	1782	1782	0
36	20250106	194500	699802	1782	1782	1782	1782	0
37	20250106	194400	699802	1782	1782	1782	1782	0
38	20250106	194300	699802	1782	1782	1782	1782	0
39	20250106	194200	699802	1782	1782	1782	1782	0
40	20250106	194100	699802	1782	1782	1782	1782	0
41	20250106	194000	699802	1782	1782	1782	1782	0
42	20250106	193900	699802	1782	1782	1782	1782	0
43	20250106	193800	699802	1782	1782	1782	1782	0
44	20250106	193700	699802	1782	1782	1782	1782	0
45	20250106	193600	699802	1782	1782	1782	1782	0
46	20250106	193500	699802	1782	1782	1782	1782	0
47	20250106	193400	699802	1782	1782	1782	1782	0
48	20250106	193300	699802	1782	1782	1782	1782	0
49	20250106	193200	699802	1782	1782	1782	1782	0
50	20250106	193100	699802	1782	1782	1782	1782	0
51	20250106	193000	699802	1782	1782	1782	1782	0
52	20250106	192900	699802	1782	1782	1782	1782	0
53	20250106	192800	699802	1782	1782	1782	1782	0
54	20250106	192700	699802	1782	1782	1782	1782	0
55	20250106	192600	699802	1782	1782	1782	1782	0
56	20250106	192500	699802	1782	1782	1782	1782	0
57	20250106	192400	699802	1782	1782	1782	1782	0
58	20250106	192300	699802	1782	1782	1782	1782	0
59	20250106	192200	699802	1782	1782	1782	1782	0
60	20250106	192100	699802	1782	1782	1782	1782	0
61	20250106	192000	699802	1782	1782	1782	1782	0
62	20250106	191900	699802	1782	1782	1782	1782	1
63	20250106	191800	699802	1782	1782	1782	1782	0
64	20250106	191700	699802	1782	1782	1782	1782	0
65	20250106	191600	699802	1782	1782	1782	1782	0
66	20250106	191500	699802	1782	1782	1782	1782	0
67	20250106	191400	699802	1782	1782	1782	1782	0
68	20250106	191300	699802	1782	1782	1782	1782	0
69	20250106	191200	699802	1782	1782	1782	1782	0
70	20250106	191100	699802	1782	1782	1782	1782	0
71	20250106	191000	699802	1782	1782	1782	1782	0
72	20250106	190900	699802	1782	1782	1782	1782	0
73	20250106	190800	699802	1782	1782	1782	1782	0
74	20250106	190700	699802	1782	1782	1782	1782	0
75	20250106	190600	699802	1782	1782	1782	1782	0
76	20250106	190500	699802	1782	1782	1782	1782	0
77	20250106	190400	699802	1782	1782	1782	1782	0
78	20250106	190300	699802	1782	1782	1782	1782	0
79	20250106	190200	699802	1782	1782	1782	1782	0
80	20250106	190100	699802	1782	1782	1782	1782	0
81	20250106	190000	699802	1782	1782	1782	1782	0
82	20250106	185900	699802	1782	1782	1782	1782	0
83	20250106	185800	699802	1782	1782	1782	1782	0
84	20250106	185700	699802	1782	1782	1782	1782	0
85	20250106	185600	699802	1782	1782	1782	1782	0
86	20250106	185500	699802	1782	1782	1782	1782	0
87	20250106	185400	699802	1782	1782	1782	1782	0
88	20250106	185300	699802	1782	1782	1782	1782	0
89	20250106	185200	699802	1782	1782	1782	1782	0
90	20250106	185100	699802	1782	1782	1782	1782	0
91	20250106	185000	699802	1782	1782	1782	1782	0
92	20250106	184900	699802	1782	1782	1782	1782	1
93	20250106	184800	699802	1782	1782	1782	1782	0
94	20250106	184700	699802	1782	1782	1782	1782	0
95	20250106	184600	699802	1782	1782	1782	1782	0
96	20250106	184500	699802	1782	1782	1782	1782	0
97	20250106	184400	699802	1782	1782	1782	1782	0
98	20250106	184300	699802	1782	1782	1782	1782	0
99	20250106	184200	699802	1782	1782	1782	1782	0
100	20250106	184100	699802	1782	1782	1782	1782	0
101	20250106	184000	699802	1782	1782	1782	1782	0
102	20250106	183900	699802	1782	1782	1782	1782	0
103	20250106	183800	699802	1782	1782	1782	1782	0
104	20250106	183700	699802	1782	1782	1782	1782	0
105	20250106	183600	699802	1782	1782	1782	1782	0
106	20250106	183500	699802	1782	1782	1782	1782	0
107	20250106	183400	699802	1782	1782	1782	1782	0
108	20250106	183300	699802	1782	1782	1782	1782	0
109	20250106	183200	699802	1782	1782	1782	1782	0
110	20250106	183100	699802	1782	1782	1782	1782	0
111	20250106	183000	699802	1782	1782	1782	1782	0
112	20250106	182900	699802	1782	1782	1782	1782	0
113	20250106	182800	699802	1782	1782	1782	1782	0
114	20250106	182700	699802	1782	1782	1782	1782	0
115	20250106	182600	699802	1782	1782	1782	1782	0
116	20250106	182500	699802	1782	1782	1782	1782	0
117	20250106	182400	699802	1782	1782	1782	1782	0
118	20250106	182300	699802	1782	1782	1782	1782	0
119	20250106	182200	699802	1782	1782	1782	1782	0
120	20250106	182100	699802	1782	1782	1782	1782	0
121	20250106	182000	699802	1782	1782	1782	1782	0
122	20250106	181900	699802	1782	1782	1782	1782	1
123	20250106	181800	699802	1782	1782	1782	1782	0
124	20250106	181700	699802	1782	1782	1782	1782	0
125	20250106	181600	699802	1782	1782	1782	1782	0
126	20250106	181500	699802	1782	1782	1782	1782	0
127	20250106	181400	699802	1782	1782	1782	1782	0
128	20250106	181300	699802	1782	1782	1782	1782	0
129	20250106	181200	699802	1782	1782	1782	1782	0
130	20250106	181100	699802	1782	1782	1782	1782	0
131	20250106	181000	699802	1782	1782	1782	1782	0
132	20250106	180900	699802	1782	1782	1782	1782	0
133	20250106	180800	699802	1782	1782	1782	1782	0
134	20250106	180700	699802	1782	1782	1782	1782	0
135	20250106	180600	699802	1782	1782	1782	1782	0
136	20250106	180500	699802	1782	1782	1782	1782	0
137	20250106	180400	699802	1782	1782	1782	1782	0
138	20250106	180300	699802	1782	1782	1782	1782	0
139	20250106	180200	699802	1782	1782	1782	1782	0
140	20250106	180100	699802	1782	1782	1782	1782	0
141	20250106	180000	699802	1782	1782	1782	1782	0
142	20250106	175900	699802	1782	1782	1782	1782	0
143	20250106	175800	699802	1782	1782	1782	1782	0
144	20250106	175700	699802	1782	1782	1782	1782	0
145	20250106	175600	699802	1782	1782	1782	1782	0
146	20250106	175500	699802	1782	1782	1782	1782	0
147	20250106	175400	699802	1782	1782	1782	1782	0
148	20250106	175300	699802	1782	1782	1782	1782	0
149	20250106	175200	699802	1782	1782	1782	1782	0
150	20250106	175100	699802	1782	1782	1782	1782	0
151	20250106	175000	699802	1782	1782	1782	1782	0
152	20250106	174900	699802	1782	1782	1782	1782	1
153	20250106	174800	699802	1782	1782	1782	1782	0
154	20250106	174700	699802	1782	1782	1782	1782	0
155	20250106	174600	699802	1782	1782	1782	1782	0
156	20250106	174500	699802	1782	1782	1782	1782	0
157	20250106	174400	699802	1782	1782	1782	1782	0
158	20250106	174300	699802	1782	1782	1782	1782	0
159	20250106	174200	699802	1782	1782	1782	1782	0
160	20250106	174100	699802	1782	1782	1782	1782	0
161	20250106	174000	699802	1782	1782	1782	1782	0
162	20250106	173900	699802	1782	1782	1782	1782	0
163	20250106	173800	699802	1782	1782	1782	1782	0
164	20250106	173700	699802	1782	1782	1782	1782	0
165	20250106	173600	699802	1782	1782	1782	1782	0
166	20250106	173500	699802	1782	1782	1782	1782	0
167	20250106	173400	699802	1782	1782	1782	1782	0
168	20250106	173300	699802	1782	1782	1782	1782	0
169	20250106	173200	699802	1782	1782	1782	1782	0
170	20250106	173100	699802	1782	1782	1782	1782	0
171	20250106	173000	699802	1782	1782	1782	1782	0
172	20250106	172900	699802	1782	1782	1782	1782	0
173	20250106	172800	699802	1782	1782	1782	1782	0
174	20250106	172700	699802	1782	1782	1782	1782	0
175	20250106	172600	699802	1782	1782	1782	1782	0
176	20250106	172500	699802	1782	1782	1782	1782	0
177	20250106	172400	699802	1782	1782	1782	1782	0
178	20250106	172300	699802	1782	1782	1782	1782	0
179	20250106	172200	699802	1782	1782	1782	1782	0
180	20250106	172100	699802	1782	1782	1782	1782	0
181	20250106	172000	699802	1782	1782	1782	1782	0
182	20250106	171900	699802	1782	1782	1782	1782	1
183	20250106	171800	699802	1782	1782	1782	1782	0
184	20250106	171700	699802	1782	1782	1782	1782	0
185	20250106	171600	699802	1782	1782	1782	1782	0
186	20250106	171500	699802	1782	1782	1782	1782	0
187	20250106	171400	699802	1782	1782	1782	1782	0
188	20250106	171300	699802	1782	1782	1782	1782	0
189	20250106	171200	699802	1782	1782	1782	1782	0
190	20250106	171100	699802	1782	1782	1782	1782	0
191	20250106	171000	699802	1782	1782	1782	1782	0
192	20250106	170900	699802	1782	1782	1782	1782	0
193	20250106	170800	699802	1782	1782	1782	1782	0
194	20250106	170700	699802	1782	1782	1782	1782	0
195	20250106	170600	699802	1782	1782	1782	1782	0
196	20250106	170500	699802	1782	1782	1782	1782	0
197	20250106	170400	699802	1782	1782	1782	1782	0
198	20250106	170300	699802	1782	1782	1782	1782	0
199	20250106	170200	699802	1782	1782	1782	1782	0
200	20250106	170100	699802	1782	1782	1782	1782	0
201	20250106	170000	699802	1782	1782	1782	1782	0
202	20250106	165900	699802	1782	1782	1782	1782	0
203	20250106	165800	699802	1782	1782	1782	1782	0
204	20250106	165700	699802	1782	1782	1782	1782	0
205	20250106	165600	699802	1782	1782	1782	1782	0
206	20250106	165500	699802	1782	1782	1782	1782	0
207	20250106	165400	699802	1782	1782	1782	1782	0
208	20250106	165300	699802	1782	1782	1782	1782	0
209	20250106	165200	699802	1782	1782	1782	1782	0
210	20250106	165100	699802	1782	1782	1782	1782	0
211	20250106	165000	699802	1782	1782	1782	1782	0
212	20250106	164900	699802	1782	1782	1782	1782	1
213	20250106	164800	699802	1782	1782	1782	1782	0
214	20250106	164700	699802	1782	1782	1782	1782	0
215	20250106	164600	699802	1782	1782	1782	1782	0
216	20250106	164500	699802	1782	1782	1782	1782	0
217	20250106	164400	699802	1782	1782	1782	1782	0
218	20250106	164300	699802	1782	1782	1782	1782	0
219	20250106	164200	699802	1782	1782	1782	1782	0
220	20250106	164100	699802	1782	1782	1782	1782	0
221	20250106	164000	699802	1782	1782	1782	1782	0
222	20250106	163900	699802	1782	1782	1782	1782	0
223	20250106	163800	699802	1782	1782	1782	1782	0
224	20250106	163700	699802	1782	1782	1782	1782	0
225	20250106	163600	699802	1782	1782	1782	1782	0
226	20250106	163500	699802	1782	1782	1782	1782	0
227	20250106	163400	699802	1782	1782	1782	1782	0
228	20250106	163300	699802	1782	1782	1782	1782	0
229	20250106	163200	699802	1782	1782	1782	1782	0
230	20250106	163100	699802	1782	1782	1782	1782	0
231	20250106	163000	699802	1782	1782	1782	1782	0
232	20250106	162900	699802	1782	1782	1782	1782	0
233	20250106	162800	699802	1782	1782	1782	1782	0
234	20250106	162700	699802	1782	1782	1782	1782	0
235	20250106	162600	699802	1782	1782	1782	1782	0
236	20250106	162500	699802	1782	1782	1782	1782	0
237	20250106	162400	699802	1782	1782	1782	1782	0
238	20250106	162300	699802	1782	1782	1782	1782	0
239	20250106	162200	699802	1782	1782	1782	1782	0
240	20250106	162100	699802	1782	1782	1782	1782	0
241	20250106	162000	699802	1782	1782	1782	1782	0
242	20250106	161900	699802	1782	1782	1782	1782	1
243	20250106	161800	699802	1782	1782	1782	1782	0
244	20250106	161700	699802	1782	1782	1782	1782	0
245	20250106	161600	699802	1782	1782	1782	1782	0
246	20250106	161500	699802	1782	1782	1782	1782	0
247	20250106	161400	699802	1782	1782	1782	1782	0
248	20250106	161300	699802	1782	1782	1782	1782	0
249	20250106	161200	699802	1782	1782	1782	1782	0
250	20250106	161100	699802	1782	1782	1782	1782	0
251	20250106	161000	699802	1782	1782	1782	1782	0
252	20250106	160900	699802	1782	1782	1782	1782	0
253	20250106	160800	699802	1782	1782	1782	1782	0
254	20250106	160700	699802	1782	1782	1782	1782	0
255	20250106	160600	699802	1782	1782	1782	1782	0
256	20250106	160500	699802	1782	1782	1782	1782	0
257	20250106	160400	699802	1782	1782	1782	1782	0
258	20250106	160300	699802	1782	1782	1782	1782	0
259	20250106	160200	699802	1782	1782	1782	1782	0
260	20250106	160100	699802	1782	1782	1782	1782	0
261	20250106	160000	699802	1782	1782	1782	1782	0
262	20250106	155900	699802	1782	1782	1782	1782	0
263	20250106	155800	699802	1782	1782	1782	1782	0
264	20250106	155700	699802	1782	1782	1782	1782	0
265	20250106	155600	699802	1782	1782	1782	1782	0
266	20250106	155500	699802	1782	1782	1782	1782	0
267	20250106	155400	699802	1782	1782	1782	1782	0
268	20250106	155300	699802	1782	1782	1782	1782	0
269	20250106	155200	699802	1782	1782	1782	1782	0
270	20250106	155100	699802	1782	1782	1782	1782	0
271	20250106	155000	699802	1782	1782	1782	1782	0
272	20250106	154900	699802	1782	1782	1782	1782	1
273	20250106	154800	699802	1782	1782	1782	1782	0
274	20250106	154700	699802	1782	1782	1782	1782	0
275	20250106	154600	699802	1782	1782	1782	1782	0
276	20250106	154500	699802	1782	1782	1782	1782	0
277	20250106	154400	699802	1782	1782	1782	1782	0
278	20250106	154300	699802	1782	1782	1782	1782	0
279	20250106	154200	699802	1782	1782	1782	1782	0
280	20250106	154100	699802	1782	1782	1782	1782	0
281	20250106	154000	699802	1782	1782	1782	1782	0
282	20250106	153900	699802	1782	1782	1782	1782	0
283	20250106	153800	699802	1782	1782	1782	1782	0
284	20250106	153700	699802	1782	1782	1782	1782	0
285	20250106	153600	699802	1782	1782	1782	1782	0
286	20250106	153500	699802	1782	1782	1782	1782	0
287	20250106	153400	699802	1782	1782	1782	1782	0
288	20250106	153300	699802	1782	1782	1782	1782	0
289	20250106	153200	699802	1782	1782	1782	1782	0
290	20250106	153100	699802	1782	1782	1782	1782	0
291	20250106	153000	699802	1782	1782	1782	1782	0
292	20250106	152900	699802	1782	1782	1782	1782	0
293	20250106	152800	699802	1782	1782	1782	1782	0
294	20250106	152700	699802	1782	1782	1782	1782	0
295	20250106	152600	699802	1782	1782	1782	1782	0
296	20250106	152500	699802	1782	1782	1782	1782	0
297	20250106	152400	699802	1782	1782	1782	1782	0
298	20250106	152300	699802	1782	1782	1782	1782	0
299	20250106	152200	699802	1782	1782	1782	1782	0
300	20250106	152100	699802	1782	1782	1782	1782	0
301	20250106	152000	699802	1782	1782	1782	1782	0
302	20250106	151900	699802	1782	1782	1782	1782	0
303	20250106	151800	699802	1782	1782	1782	1782	0
304	20250106	151700	699802	1782	1782	1782	1782	0
305	20250106	151600	699802	1782	1782	1782	1782	0
306	20250106	151500	699802	1782	1782	1782	1782	0
307	20250106	151400	699802	1782	1782	1782	1782	0
308	20250106	151300	699802	1782	1782	1782	1782	0
309	20250106	151200	699802	1782	1782	1782	1782	0
310	20250106	151100	699802	1782	1782	1782	1782	0
311	20250106	151000	699802	1782	1782	1782	1782	0
312	20250106	150900	699802	1782	1782	1782	1782	0
313	20250106	150800	699802	1782	1782	1782	1782	0
314	20250106	150700	699802	1782	1782	1782	1782	0
315	20250106	150600	699802	1782	1782	1782	1782	0
316	20250106	150500	699802	1782	1782	1782	1782	0
317	20250106	150400	699802	1782	1782	1782	1782	0
318	20250106	150300	699802	1782	1782	1782	1782	0
319	20250106	150200	699802	1782	1782	1782	1782	0
320	20250106	150100	699802	1782	1782	1782	1782	0
321	20250106	150000	699802	1782	1782	1782	1782	0
322	20250106	145900	699802	1782	1782	1782	1782	0
323	20250106	145800	699802	1782	1782	1782	1782	0
324	20250106	145700	699802	1782	1782	1782	1782	0
325	20250106	145600	699802	1782	1782	1782	1782	0
326	20250106	145500	699802	1782	1782	1782	1782	0
327	20250106	145400	699802	1782	1782	1782	1782	0
328	20250106	145300	699802	1782	1782	1782	1782	0
329	20250106	145200	699802	1782	1782	1782	1782	0
330	20250106	145100	699802	1782	1782	1782	1782	0
331	20250106	145000	699802	1782	1782	1782	1782	0
332	20250106	144900	699802	1782	1782	1782	1782	0
333	20250106	144800	699802	1782	1782	1782	1782	0
334	20250106	144700	699802	1782	1782	1782	1782	0
335	20250106	144600	699802	1782	1782	1782	1782	0
336	20250106	144500	699802	1782	1782	1782	1782	0
337	20250106	144400	699802	1782	1782	1782	1782	0
338	20250106	144300	699802	1782	1782	1782	1782	0
339	20250106	144200	699802	1782	1782	1782	1782	0
340	20250106	144100	699802	1782	1782	1782	1782	0
341	20250106	144000	699802	1782	1782	1782	1782	0
342	20250106	143900	699802	1782	1782	1782	1782	0
343	20250106	143800	699802	1782	1782	1782	1782	0
344	20250106	143700	699802	1782	1782	1782	1782	0
345	20250106	143600	699802	1782	1782	1782	1782	0
346	20250106	143500	699802	1782	1782	1782	1782	0
347	20250106	143400	699802	1782	1782	1782	1782	0
348	20250106	143300	699802	1782	1782	1782	1782	0
349	20250106	143200	699802	1782	1782	1782	1782	0
350	20250106	143100	699802	1782	1782	1782	1782	0
351	20250106	143000	699802	1782	1782	1782	1782	0
352	20250106	142900	699802	1782	1782	1782	1782	0
353	20250106	142800	699802	1782	1782	1782	1782	0
354	20250106	142700	699802	1782	1782	1782	1782	0
355	20250106	142600	699802	1782	1782	1782	1782	0
356	20250106	142500	699802	1782	1782	1782	1782	0
357	20250106	142400	699802	1782	1782	1782	1782	0
358	20250106	142300	699802	1782	1782	1782	1782	0
359	20250106	142200	699802	1782	1782	1782	1782	0
360	20250106	142100	699802	1782	1782	1782	1782	0
361	20250106	142000	699802	1782	1782	1782	1782	0
362	20250106	141900	699802	1782	1782	1782	1782	0
363	20250106	141800	699802	1782	1782	1782	1782	0
364	20250106	141700	699802	1782	1782	1782	1782	0
365	20250106	141600	699802	1782	1782	1782	1782	0
366	20250106	141500	699802	1782	1782	1782	1782	0
367	20250106	141400	699802	1782	1782	1782	1782	0
368	20250106	141300	699802	1782	1782	1782	1782	0
369	20250106	141200	699802	1782	1782	1782	1782	0
370	20250106	141100	699802	1782	1782	1782	1782	0
371	20250106	141000	699802	1782	1782	1782	1782	0
372	20250106	140900	699802	1782	1782	1782	1782	0
373	20250106	140800	699802	1782	1782	1782	1782	0
374	20250106	140700	699802	1782	1782	1782	1782	0
375	20250106	140600	699802	1782	1782	1782	1782	0
376	20250106	140500	699802	1782	1782	1782	1782	0
377	20250106	140400	699802	1782	1782	1782	1782	0
378	20250106	140300	699802	1782	1782	1782	1782	0
379	20250106	140200	699802	1782	1782	1782	1782	0
380	20250106	140100	699802	1782	1782	1782	1782	0
381	20250106	140000	699802	1782	1782	1782	1782	0
382	20250106	135900	699802	1782	1782	1782	1782	0
383	20250106	135800	699802	1782	1782	1782	1782	0
384	20250106	135700	699802	1782	1782	1782	1782	0
385	20250106	135600	699802	1782	1782	1782	1782	0
386	20250106	135500	699802	1782	1782	1782	1782	0
387	20250106	135400	699802	1782	1782	1782	1782	0
388	20250106	135300	699802	1782	1782	1782	1782	0
389	20250106	135200	699802	1782	1782	1782	1782	0
390	20250106	135100	699802	1782	1782	1782	1782	0
391	20250106	135000	699802	1782	1782	1782	1782	0
392	20250106	134900	699802	1782	1782	1782	1782	0
393	20250106	134800	699802	1782	1782	1782	1782	0
394	20250106	134700	699802	1782	1782	1782	1782	0
395	20250106	134600	699802	1782	1782	1782	1782	0
396	20250106	134500	699802	1782	1782	1782	1782	0
397	20250106	134400	699802	1782	1782	1782	1782	0
398	20250106	134300	699802	1782	1782	1782	1782	0
399	20250106	134200	699802	1782	1782	1782	1782	0
400	20250106	134100	699802	1782	1782	1782	1782	0
401	20250106	134000	699802	1782	1782	1782	1782	0
402	20250106	133900	699802	1782	1782	1782	1782	0
403	20250106	133800	699802	1782	1782	1782	1782	0
404	20250106	133700	699802	1782	1782	1782	1782	0
405	20250106	133600	699802	1782	1782	1782	1782	0
406	20250106	133500	699802	1782	1782	1782	1782	0
407	20250106	133400	699802	1782	1782	1782	1782	0
408	20250106	133300	699802	1782	1782	1782	1782	0
409	20250106	133200	699802	1782	1782	1782	1782	0
410	20250106	133100	699802	1782	1782	1782	1782	0
411	20250106	133000	699802	1782	1782	1782	1782	0
412	20250106	132900	699802	1782	1782	1782	1782	0
413	20250106	132800	699802	1782	1782	1782	1782	0
414	20250106	132700	699802	1782	1782	1782	1782	0
415	20250106	132600	699802	1782	1782	1782	1782	0
416	20250106	132500	699802	1782	1782	1782	1782	0
417	20250106	132400	699802	1782	1782	1782	1782	0
418	20250106	132300	699802	1782	1782	1782	1782	0
419	20250106	132200	699802	1782	1782	1782	1782	0
420	20250106	132100	699802	1782	1782	1782	1782	0
421	20250106	132000	699802	1782	1782	1782	1782	0
422	20250106	131900	699802	1782	1782	1782	1782	0
423	20250106	131800	699802	1782	1782	1782	1782	0
424	20250106	131700	699802	1782	1782	1782	1782	0
425	20250106	131600	699802	1782	1782	1782	1782	0
426	20250106	131500	699802	1782	1782	1782	1782	0
427	20250106	131400	699802	1782	1782	1782	1782	0
428	20250106	131300	699802	1782	1782	1782	1782	0
429	20250106	131200	699802	1782	1782	1782	1782	0
430	20250106	131100	699802	1782	1782	1782	1782	0
431	20250106	131000	699802	1782	1782	1782	1782	0
432	20250106	130900	699802	1782	1782	1782	1782	0
433	20250106	130800	699802	1782	1782	1782	1782	0
434	20250106	130700	699802	1782	1782	1782	1782	0
435	20250106	130600	699802	1782	1782	1782	1782	0
436	20250106	130500	699802	1782	1782	1782	1782	0
437	20250106	130400	699802	1782	1782	1782	1782	0
438	20250106	130300	699802	1782	1782	1782	1782	0
439	20250106	130200	699802	1782	1782	1782	1782	0
440	20250106	130100	699802	1782	1782	1782	1782	0
441	20250106	130000	699802	1782	1782	1782	1782	0
442	20250106	125900	699802	1782	1782	1782	1782	0
443	20250106	125800	699802	1782	1782	1782	1782	0
444	20250106	125700	699802	1782	1782	1782	1782	0
445	20250106	125600	699802	1782	1782	1782	1782	0
446	20250106	125500	699802	1782	1782	1782	1782	0
447	20250106	125400	699802	1782	1782	1782	1782	0
448	20250106	125300	699802	1782	1782	1782	1782	0
449	20250106	125200	699802	1782	1782	1782	1782	0
450	20250106	125100	699802	1782	1782	1782	1782	0
451	20250106	125000	699802	1782	1782	1782	1782	0
452	20250106	124900	699802	1782	1782	1782	1782	0
453	20250106	124800	699802	1782	1782	1782	1782	0
454	20250106	124700	699802	1782	1782	1782	1782	0
455	20250106	124600	699802	1782	1782	1782	1782	0
456	20250106	124500	699802	1782	1782	1782	1782	0
457	20250106	124400	699802	1782	1782	1782	1782	0
458	20250106	124300	699802	1782	1782	1782	1782	0
459	20250106	124200	699802	1782	1782	1782	1782	0
460	20250106	124100	699802	1782	1782	1782	1782	0
461	20250106	124000	699802	1782	1782	1782	1782	0
462	20250106	123900	699802	1782	1782	1782	1782	0
463	20250106	123800	699802	1782	1782	1782	1782	0
464	20250106	123700	699802	1782	1782	1782	1782	0
465	20250106	123600	699802	1782	1782	1782	1782	0
466	20250106	123500	699802	1782	1782	1782	1782	0
467	20250106	123400	699802	1782	1782	1782	1782	0
468	20250106	123300	699802	1782	1782	1782	1782	0
469	20250106	123200	699802	1782	1782	1782	1782	0
470	20250106	123100	699802	1782	1782	1782	1782	0
471	20250106	123000	699802	1782	1782	1782	1782	0
472	20250106	122900	699802	1782	1782	1782	1782	0
473	20250106	122800	699802	1782	1782	1782	1782	0
474	20250106	122700	699802	1782	1782	1782	1782	0
475	20250106	122600	699802	1782	1782	1782	1782	0
476	20250106	122500	699802	1782	1782	1782	1782	0
477	20250106	122400	699802	1782	1782	1782	1782	0
478	20250106	122300	699802	1782	1782	1782	1782	0
479	20250106	122200	699802	1782	1782	1782	1782	0
480	20250106	122100	699802	1782	1782	1782	1782	0
481	20250106	122000	699802	1782	1782	1782	1782	0
482	20250106	121900	699802	1782	1782	1782	1782	0
483	20250106	121800	699802	1782	1782	1782	1782	0
484	20250106	121700	699802	1782	1782	1782	1782	0
485	20250106	121600	699802	1782	1782	1782	1782	0
486	20250106	121500	699802	1782	1782	1782	1782	0
487	20250106	121400	699802	1782	1782	1782	1782	0
488	20250106	121300	699802	1782	1782	1782	1782	0
489	20250106	121200	699802	1782	1782	1782	1782	0
490	20250106	121100	699802	1782	1782	1782	1782	0
491	20250106	121000	699802	1782	1782	1782	1782	0
492	20250106	120900	699802	1782	1782	1782	1782	0
493	20250106	120800	699802	1782	1782	1782	1782	0
494	20250106	120700	699802	1782	1782	1782	1782	0
495	20250106	120600	699802	1782	1782	1782	1782	0
496	20250106	120500	699802	1782	1782	1782	1782	0
497	20250106	120400	699802	1782	1782	1782	1782	0
498	20250106	120300	699802	1782	1782	1782	1782	0
499	20250106	120200	699802	1782	1782	1782	1782	0
500	20250106	120100	699802	1782	1782	1782	1782	0
501	20250106	120000	699802	1782	1782	1782	1782	0
502	20250106	115900	699802	1782	1782	1782	1782	0
503	20250106	115800	699802	1782	1782	1782	1782	0
504	20250106	115700	699802	1782	1782	1782	1782	0
505	20250106	115600	699802	1782	1782	1782	1782	0
506	20250106	115500	699802	1782	1782	1782	1782	1
507	20250106	115400	698020	1700	1700	1700	1700	0
508	20250106	115300	698020	1700	1700	1700	1700	0
509	20250106	115200	698020	1700	1700	1700	1700	0
510	20250106	115100	698020	1700	1700	1700	1700	0
511	20250106	115000	698020	1700	1700	1700	1700	0
512	20250106	114900	698020	1700	1700	1700	1700	0
513	20250106	114800	698020	1700	1700	1700	1700	0
514	20250106	114700	698020	1700	1700	1700	1700	0
515	20250106	114600	698020	1700	1700	1700	1700	298
516	20250106	114500	191420	1785	1785	1785	1785	0
517	20250106	114400	191420	1785	1785	1785	1785	0
518	20250106	114300	191420	1785	1785	1785	1785	0
519	20250106	114200	191420	1785	1785	1785	1785	0
520	20250106	114100	191420	1785	1785	1785	1785	0
521	20250106	114000	191420	1785	1785	1785	1785	0
522	20250106	113900	191420	1785	1785	1785	1785	0
523	20250106	113800	191420	1785	1785	1785	1785	0
524	20250106	113700	191420	1785	1785	1785	1785	0
525	20250106	113600	191420	1785	1785	1785	1785	0
526	20250106	113500	191420	1785	1785	1785	1785	0
527	20250106	113400	191420	1785	1785	1785	1785	0
528	20250106	113300	191420	1785	1785	1785	1785	0
529	20250106	113200	191420	1785	1785	1785	1785	0
530	20250106	113100	191420	1785	1785	1785	1785	0
531	20250106	113000	191420	1785	1785	1785	1785	0
532	20250106	112900	191420	1785	1785	1785	1785	0
533	20250106	112800	191420	1785	1785	1785	1785	0
534	20250106	112700	191420	1785	1785	1785	1785	0
535	20250106	112600	191420	1785	1785	1785	1785	0
536	20250106	112500	191420	1785	1785	1785	1785	0
537	20250106	112400	191420	1785	1785	1785	1785	0
538	20250106	112300	191420	1785	1785	1785	1785	0
539	20250106	112200	191420	1785	1785	1785	1785	0
540	20250106	112100	191420	1785	1785	1785	1785	0
541	20250106	112000	191420	1785	1785	1785	1785	0
542	20250106	111900	191420	1785	1785	1785	1785	0
543	20250106	111800	191420	1785	1785	1785	1785	0
544	20250106	111700	191420	1785	1785	1785	1785	0
545	20250106	111600	191420	1785	1785	1785	1785	0
546	20250106	111500	191420	1785	1785	1785	1785	0
547	20250106	111400	191420	1785	1785	1785	1785	0
548	20250106	111300	191420	1785	1785	1785	1785	0
549	20250106	111200	191420	1785	1785	1785	1785	0
550	20250106	111100	191420	1785	1785	1785	1785	0
551	20250106	111000	191420	1785	1785	1785	1785	0
552	20250106	110900	191420	1785	1785	1785	1785	0
553	20250106	110800	191420	1785	1785	1785	1785	0
554	20250106	110700	191420	1785	1785	1785	1785	0
555	20250106	110600	191420	1785	1785	1785	1785	0
556	20250106	110500	191420	1785	1785	1785	1785	0
557	20250106	110400	191420	1785	1785	1785	1785	0
558	20250106	110300	191420	1785	1785	1785	1785	0
559	20250106	110200	191420	1785	1785	1785	1785	0
560	20250106	110100	191420	1785	1785	1785	1785	0
561	20250106	110000	191420	1785	1785	1785	1785	0
562	20250106	105900	191420	1785	1785	1785	1785	0
563	20250106	105800	191420	1785	1785	1785	1785	0
564	20250106	105700	191420	1785	1785	1785	1785	0
565	20250106	105600	191420	1785	1785	1785	1785	0
566	20250106	105500	191420	1785	1785	1785	1785	0
567	20250106	105400	191420	1785	1785	1785	1785	0
568	20250106	105300	191420	1785	1785	1785	1785	0
569	20250106	105200	191420	1785	1785	1785	1785	0
570	20250106	105100	191420	1785	1785	1785	1785	0
571	20250106	105000	191420	1785	1785	1785	1785	0
572	20250106	104900	191420	1785	1785	1785	1785	0
573	20250106	104800	191420	1785	1785	1785	1785	0
574	20250106	104700	191420	1785	1785	1785	1785	0
575	20250106	104600	191420	1785	1785	1785	1785	0
576	20250106	104500	191420	1785	1785	1785	1785	0
577	20250106	104400	191420	1785	1785	1785	1785	0
578	20250106	104300	191420	1785	1785	1785	1785	0
579	20250106	104200	191420	1785	1785	1785	1785	0
580	20250106	104100	191420	1785	1785	1785	1785	0
581	20250106	104000	191420	1785	1785	1785	1785	0
582	20250106	103900	191420	1785	1785	1785	1785	0
583	20250106	103800	191420	1785	1785	1785	1785	0
584	20250106	103700	191420	1785	1785	1785	1785	0
585	20250106	103600	191420	1785	1785	1785	1785	0
586	20250106	103500	191420	1785	1785	1785	1785	0
587	20250106	103400	191420	1785	1785	1785	1785	2
588	20250106	103300	187850	1789	1789	1789	1789	0
589	20250106	103200	187850	1789	1789	1789	1789	0
590	20250106	103100	187850	1789	1789	1789	1789	0
591	20250106	103000	187850	1789	1789	1789	1789	0
592	20250106	102900	187850	1789	1789	1789	1789	0
593	20250106	102800	187850	1789	1789	1789	1789	0
594	20250106	102700	187850	1789	1789	1789	1789	0
595	20250106	102600	187850	1789	1789	1789	1789	0
596	20250106	102500	187850	1789	1789	1789	1789	0
597	20250106	102400	187850	1789	1789	1789	1789	0
598	20250106	102300	187850	1789	1789	1789	1789	0
599	20250106	102200	187850	1789	1789	1789	1789	0
600	20250106	102100	187850	1789	1789	1789	1789	0
601	20250106	102000	187850	1789	1789	1789	1789	0
602	20250106	101900	187850	1789	1789	1789	1789	0
603	20250106	101800	187850	1789	1789	1789	1789	0
604	20250106	101700	187850	1789	1789	1789	1789	0
605	20250106	101600	187850	1789	1789	1789	1789	0
606	20250106	101500	187850	1789	1789	1789	1789	0
607	20250106	101400	187850	1789	1789	1789	1789	0
608	20250106	101300	187850	1789	1789	1789	1789	0
609	20250106	101200	187850	1789	1789	1789	1789	0
610	20250106	101100	187850	1789	1789	1789	1789	0
611	20250106	101000	187850	1789	1789	1789	1789	0
612	20250106	100900	187850	1789	1789	1789	1789	0
613	20250106	100800	187850	1789	1789	1789	1789	0
614	20250106	100700	187850	1789	1789	1789	1789	0
615	20250106	100600	187850	1789	1789	1789	1789	0
616	20250106	100500	187850	1789	1789	1789	1789	0
617	20250106	100400	187850	1789	1789	1789	1789	0
618	20250106	100300	187850	1789	1789	1789	1789	0
619	20250106	100200	187850	1789	1789	1789	1789	0
620	20250106	100100	187850	1789	1789	1789	1789	0
621	20250106	100000	187850	1789	1789	1789	1789	0
622	20250106	095900	187850	1789	1789	1789	1789	0
623	20250106	095800	187850	1789	1789	1789	1789	0
624	20250106	095700	187850	1789	1789	1789	1789	0
625	20250106	095600	187850	1789	1789	1789	1789	0
626	20250106	095500	187850	1789	1789	1789	1789	0
627	20250106	095400	187850	1789	1789	1789	1789	0
628	20250106	095300	187850	1789	1789	1789	1789	0
629	20250106	095200	187850	1789	1789	1789	1789	0
630	20250106	095100	187850	1789	1789	1789	1789	0
631	20250106	095000	187850	1789	1789	1789	1789	0
632	20250106	094900	187850	1789	1789	1789	1789	0
633	20250106	094800	187850	1789	1789	1789	1789	0
634	20250106	094700	187850	1789	1789	1789	1789	0
635	20250106	094600	187850	1789	1789	1789	1789	0
636	20250106	094500	187850	1789	1789	1789	1789	0
637	20250106	094400	187850	1789	1789	1789	1789	0
638	20250106	094300	187850	1789	1789	1789	1789	0
639	20250106	094200	187850	1789	1789	1789	1789	0
640	20250106	094100	187850	1789	1789	1789	1789	0
641	20250106	094000	187850	1789	1789	1789	1789	0
642	20250106	093900	187850	1789	1789	1789	1789	0
643	20250106	093800	187850	1789	1789	1789	1789	0
644	20250106	093700	187850	1789	1789	1789	1789	0
645	20250106	093600	187850	1789	1789	1789	1789	0
646	20250106	093500	187850	1789	1789	1789	1789	0
647	20250106	093400	187850	1789	1789	1789	1789	0
648	20250106	093300	187850	1789	1789	1789	1789	0
649	20250106	093200	187850	1789	1789	1789	1789	0
650	20250106	093100	187850	1789	1789	1789	1789	0
651	20250106	093000	187850	1789	1789	1789	1789	0
652	20250106	092900	187850	1789	1789	1789	1789	100
653	20250106	092800	8950	1790	1790	1790	1790	0
654	20250106	092700	8950	1790	1790	1790	1790	0
655	20250106	092600	8950	1790	1790	1790	1790	0
656	20250106	092500	8950	1790	1790	1790	1790	0
657	20250106	092400	8950	1790	1790	1790	1790	0
658	20250106	092300	8950	1790	1790	1790	1790	0
659	20250106	092200	8950	1790	1790	1790	1790	0
660	20250106	092100	8950	1790	1790	1790	1790	0
661	20250106	092000	8950	1790	1790	1790	1790	0
662	20250106	091900	8950	1790	1790	1790	1790	0
663	20250106	091800	8950	1790	1790	1790	1790	0
664	20250106	091700	8950	1790	1790	1790	1790	0
665	20250106	091600	8950	1790	1790	1790	1790	0
666	20250106	091500	8950	1790	1790	1790	1790	0
667	20250106	091400	8950	1790	1790	1790	1790	0
668	20250106	091300	8950	1790	1790	1790	1790	0
669	20250106	091200	8950	1790	1790	1790	1790	0
670	20250106	091100	8950	1790	1790	1790	1790	0
671	20250106	091000	8950	1790	1790	1790	1790	0
672	20250106	090900	8950	1790	1790	1790	1790	0
673	20250106	090800	8950	1790	1790	1790	1790	0
674	20250106	090700	8950	1790	1790	1790	1790	0
675	20250106	090600	8950	1790	1790	1790	1790	0
676	20250106	090500	8950	1790	1790	1790	1790	0
677	20250106	090400	8950	1790	1790	1790	1790	0
678	20250106	090300	8950	1790	1790	1790	1790	0
679	20250106	090200	8950	1790	1790	1790	1790	0
680	20250106	090100	8950	1790	1790	1790	1790	0
681	20250106	090000	8950	1790	1790	1790	1790	5