KissMeData/238170/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205200	38366	709	709	709	709	1
3	20250114	205100	38366	709	709	709	709	0
4	20250114	205000	38366	709	709	709	709	0
5	20250114	204900	38366	709	709	709	709	0
6	20250114	204800	38366	709	709	709	709	0
7	20250114	204700	38366	709	709	709	709	0
8	20250114	204600	38366	709	709	709	709	0
9	20250114	204500	38366	709	709	709	709	0
10	20250114	204400	38366	709	709	709	709	0
11	20250114	204300	38366	709	709	709	709	0
12	20250114	204200	38366	709	709	709	709	0
13	20250114	204100	38366	709	709	709	709	0
14	20250114	204000	38366	709	709	709	709	0
15	20250114	203900	38366	709	709	709	709	0
16	20250114	203800	38366	709	709	709	709	0
17	20250114	203700	38366	709	709	709	709	0
18	20250114	203600	38366	709	709	709	709	0
19	20250114	203500	38366	709	709	709	709	0
20	20250114	203400	38366	709	709	709	709	0
21	20250114	203300	38366	709	709	709	709	0
22	20250114	203200	38366	709	709	709	709	0
23	20250114	203100	38366	709	709	709	709	0
24	20250114	203000	38366	709	709	709	709	0
25	20250114	202900	38366	709	709	709	709	0
26	20250114	202800	38366	709	709	709	709	0
27	20250114	202700	38366	709	709	709	709	0
28	20250114	202600	38366	709	709	709	709	0
29	20250114	202500	38366	709	709	709	709	0
30	20250114	202400	38366	709	709	709	709	0
31	20250114	202300	38366	709	709	709	709	0
32	20250114	202200	38366	709	709	709	709	1
33	20250114	202100	38366	709	709	709	709	0
34	20250114	202000	38366	709	709	709	709	0
35	20250114	201900	38366	709	709	709	709	0
36	20250114	201800	38366	709	709	709	709	0
37	20250114	201700	38366	709	709	709	709	0
38	20250114	201600	38366	709	709	709	709	0
39	20250114	201500	38366	709	709	709	709	0
40	20250114	201400	38366	709	709	709	709	0
41	20250114	201300	38366	709	709	709	709	0
42	20250114	201200	38366	709	709	709	709	0
43	20250114	201100	38366	709	709	709	709	0
44	20250114	201000	38366	709	709	709	709	0
45	20250114	200900	38366	709	709	709	709	0
46	20250114	200800	38366	709	709	709	709	0
47	20250114	200700	38366	709	709	709	709	0
48	20250114	200600	38366	709	709	709	709	0
49	20250114	200500	38366	709	709	709	709	0
50	20250114	200400	38366	709	709	709	709	0
51	20250114	200300	38366	709	709	709	709	0
52	20250114	200200	38366	709	709	709	709	0
53	20250114	200100	38366	709	709	709	709	0
54	20250114	200000	38366	709	709	709	709	0
55	20250114	195900	38366	709	709	709	709	0
56	20250114	195800	38366	709	709	709	709	0
57	20250114	195700	38366	709	709	709	709	0
58	20250114	195600	38366	709	709	709	709	0
59	20250114	195500	38366	709	709	709	709	0
60	20250114	195400	38366	709	709	709	709	0
61	20250114	195300	38366	709	709	709	709	0
62	20250114	195200	38366	709	709	709	709	1
63	20250114	195100	38366	709	709	709	709	0
64	20250114	195000	38366	709	709	709	709	0
65	20250114	194900	38366	709	709	709	709	0
66	20250114	194800	38366	709	709	709	709	0
67	20250114	194700	38366	709	709	709	709	0
68	20250114	194600	38366	709	709	709	709	0
69	20250114	194500	38366	709	709	709	709	0
70	20250114	194400	38366	709	709	709	709	0
71	20250114	194300	38366	709	709	709	709	0
72	20250114	194200	38366	709	709	709	709	0
73	20250114	194100	38366	709	709	709	709	0
74	20250114	194000	38366	709	709	709	709	0
75	20250114	193900	38366	709	709	709	709	0
76	20250114	193800	38366	709	709	709	709	0
77	20250114	193700	38366	709	709	709	709	0
78	20250114	193600	38366	709	709	709	709	0
79	20250114	193500	38366	709	709	709	709	0
80	20250114	193400	38366	709	709	709	709	0
81	20250114	193300	38366	709	709	709	709	0
82	20250114	193200	38366	709	709	709	709	0
83	20250114	193100	38366	709	709	709	709	0
84	20250114	193000	38366	709	709	709	709	0
85	20250114	192900	38366	709	709	709	709	0
86	20250114	192800	38366	709	709	709	709	0
87	20250114	192700	38366	709	709	709	709	0
88	20250114	192600	38366	709	709	709	709	0
89	20250114	192500	38366	709	709	709	709	0
90	20250114	192400	38366	709	709	709	709	0
91	20250114	192300	38366	709	709	709	709	0
92	20250114	192200	38366	709	709	709	709	1
93	20250114	192100	38366	709	709	709	709	0
94	20250114	192000	38366	709	709	709	709	0
95	20250114	191900	38366	709	709	709	709	0
96	20250114	191800	38366	709	709	709	709	0
97	20250114	191700	38366	709	709	709	709	0
98	20250114	191600	38366	709	709	709	709	0
99	20250114	191500	38366	709	709	709	709	0
100	20250114	191400	38366	709	709	709	709	0
101	20250114	191300	38366	709	709	709	709	0
102	20250114	191200	38366	709	709	709	709	0
103	20250114	191100	38366	709	709	709	709	0
104	20250114	191000	38366	709	709	709	709	0
105	20250114	190900	38366	709	709	709	709	0
106	20250114	190800	38366	709	709	709	709	0
107	20250114	190700	38366	709	709	709	709	0
108	20250114	190600	38366	709	709	709	709	0
109	20250114	190500	38366	709	709	709	709	0
110	20250114	190400	38366	709	709	709	709	0
111	20250114	190300	38366	709	709	709	709	0
112	20250114	190200	38366	709	709	709	709	0
113	20250114	190100	38366	709	709	709	709	0
114	20250114	190000	38366	709	709	709	709	0
115	20250114	185900	38366	709	709	709	709	0
116	20250114	185800	38366	709	709	709	709	0
117	20250114	185700	38366	709	709	709	709	0
118	20250114	185600	38366	709	709	709	709	0
119	20250114	185500	38366	709	709	709	709	0
120	20250114	185400	38366	709	709	709	709	0
121	20250114	185300	38366	709	709	709	709	0
122	20250114	185200	38366	709	709	709	709	1
123	20250114	185100	38366	709	709	709	709	0
124	20250114	185000	38366	709	709	709	709	0
125	20250114	184900	38366	709	709	709	709	0
126	20250114	184800	38366	709	709	709	709	0
127	20250114	184700	38366	709	709	709	709	0
128	20250114	184600	38366	709	709	709	709	0
129	20250114	184500	38366	709	709	709	709	0
130	20250114	184400	38366	709	709	709	709	0
131	20250114	184300	38366	709	709	709	709	0
132	20250114	184200	38366	709	709	709	709	0
133	20250114	184100	38366	709	709	709	709	0
134	20250114	184000	38366	709	709	709	709	0
135	20250114	183900	38366	709	709	709	709	0
136	20250114	183800	38366	709	709	709	709	0
137	20250114	183700	38366	709	709	709	709	0
138	20250114	183600	38366	709	709	709	709	0
139	20250114	183500	38366	709	709	709	709	0
140	20250114	183400	38366	709	709	709	709	0
141	20250114	183300	38366	709	709	709	709	0
142	20250114	183200	38366	709	709	709	709	0
143	20250114	183100	38366	709	709	709	709	0
144	20250114	183000	38366	709	709	709	709	0
145	20250114	182900	38366	709	709	709	709	0
146	20250114	182800	38366	709	709	709	709	0
147	20250114	182700	38366	709	709	709	709	0
148	20250114	182600	38366	709	709	709	709	0
149	20250114	182500	38366	709	709	709	709	0
150	20250114	182400	38366	709	709	709	709	0
151	20250114	182300	38366	709	709	709	709	0
152	20250114	182200	38366	709	709	709	709	1
153	20250114	182100	38366	709	709	709	709	0
154	20250114	182000	38366	709	709	709	709	0
155	20250114	181900	38366	709	709	709	709	0
156	20250114	181800	38366	709	709	709	709	0
157	20250114	181700	38366	709	709	709	709	0
158	20250114	181600	38366	709	709	709	709	0
159	20250114	181500	38366	709	709	709	709	0
160	20250114	181400	38366	709	709	709	709	0
161	20250114	181300	38366	709	709	709	709	0
162	20250114	181200	38366	709	709	709	709	0
163	20250114	181100	38366	709	709	709	709	0
164	20250114	181000	38366	709	709	709	709	0
165	20250114	180900	38366	709	709	709	709	0
166	20250114	180800	38366	709	709	709	709	0
167	20250114	180700	38366	709	709	709	709	0
168	20250114	180600	38366	709	709	709	709	0
169	20250114	180500	38366	709	709	709	709	0
170	20250114	180400	38366	709	709	709	709	0
171	20250114	180300	38366	709	709	709	709	0
172	20250114	180200	38366	709	709	709	709	0
173	20250114	180100	38366	709	709	709	709	0
174	20250114	180000	38366	709	709	709	709	0
175	20250114	175900	38366	709	709	709	709	0
176	20250114	175800	38366	709	709	709	709	0
177	20250114	175700	38366	709	709	709	709	0
178	20250114	175600	38366	709	709	709	709	0
179	20250114	175500	38366	709	709	709	709	0
180	20250114	175400	38366	709	709	709	709	0
181	20250114	175300	38366	709	709	709	709	0
182	20250114	175200	38366	709	709	709	709	1
183	20250114	175100	38366	709	709	709	709	0
184	20250114	175000	38366	709	709	709	709	0
185	20250114	174900	38366	709	709	709	709	0
186	20250114	174800	38366	709	709	709	709	0
187	20250114	174700	38366	709	709	709	709	0
188	20250114	174600	38366	709	709	709	709	0
189	20250114	174500	38366	709	709	709	709	0
190	20250114	174400	38366	709	709	709	709	0
191	20250114	174300	38366	709	709	709	709	0
192	20250114	174200	38366	709	709	709	709	0
193	20250114	174100	38366	709	709	709	709	0
194	20250114	174000	38366	709	709	709	709	0
195	20250114	173900	38366	709	709	709	709	0
196	20250114	173800	38366	709	709	709	709	0
197	20250114	173700	38366	709	709	709	709	0
198	20250114	173600	38366	709	709	709	709	0
199	20250114	173500	38366	709	709	709	709	0
200	20250114	173400	38366	709	709	709	709	0
201	20250114	173300	38366	709	709	709	709	0
202	20250114	173200	38366	709	709	709	709	0
203	20250114	173100	38366	709	709	709	709	0
204	20250114	173000	38366	709	709	709	709	0
205	20250114	172900	38366	709	709	709	709	0
206	20250114	172800	38366	709	709	709	709	0
207	20250114	172700	38366	709	709	709	709	0
208	20250114	172600	38366	709	709	709	709	0
209	20250114	172500	38366	709	709	709	709	0
210	20250114	172400	38366	709	709	709	709	0
211	20250114	172300	38366	709	709	709	709	0
212	20250114	172200	38366	709	709	709	709	1
213	20250114	172100	38366	709	709	709	709	0
214	20250114	172000	38366	709	709	709	709	0
215	20250114	171900	38366	709	709	709	709	0
216	20250114	171800	38366	709	709	709	709	0
217	20250114	171700	38366	709	709	709	709	0
218	20250114	171600	38366	709	709	709	709	0
219	20250114	171500	38366	709	709	709	709	0
220	20250114	171400	38366	709	709	709	709	0
221	20250114	171300	38366	709	709	709	709	0
222	20250114	171200	38366	709	709	709	709	0
223	20250114	171100	38366	709	709	709	709	0
224	20250114	171000	38366	709	709	709	709	0
225	20250114	170900	38366	709	709	709	709	0
226	20250114	170800	38366	709	709	709	709	0
227	20250114	170700	38366	709	709	709	709	0
228	20250114	170600	38366	709	709	709	709	0
229	20250114	170500	38366	709	709	709	709	0
230	20250114	170400	38366	709	709	709	709	0
231	20250114	170300	38366	709	709	709	709	0
232	20250114	170200	38366	709	709	709	709	0
233	20250114	170100	38366	709	709	709	709	0
234	20250114	170000	38366	709	709	709	709	0
235	20250114	165900	38366	709	709	709	709	0
236	20250114	165800	38366	709	709	709	709	0
237	20250114	165700	38366	709	709	709	709	0
238	20250114	165600	38366	709	709	709	709	0
239	20250114	165500	38366	709	709	709	709	0
240	20250114	165400	38366	709	709	709	709	0
241	20250114	165300	38366	709	709	709	709	0
242	20250114	165200	38366	709	709	709	709	1
243	20250114	165100	38366	709	709	709	709	0
244	20250114	165000	38366	709	709	709	709	0
245	20250114	164900	38366	709	709	709	709	0
246	20250114	164800	38366	709	709	709	709	0
247	20250114	164700	38366	709	709	709	709	0
248	20250114	164600	38366	709	709	709	709	0
249	20250114	164500	38366	709	709	709	709	0
250	20250114	164400	38366	709	709	709	709	0
251	20250114	164300	38366	709	709	709	709	0
252	20250114	164200	38366	709	709	709	709	0
253	20250114	164100	38366	709	709	709	709	0
254	20250114	164000	38366	709	709	709	709	0
255	20250114	163900	38366	709	709	709	709	0
256	20250114	163800	38366	709	709	709	709	0
257	20250114	163700	38366	709	709	709	709	0
258	20250114	163600	38366	709	709	709	709	0
259	20250114	163500	38366	709	709	709	709	0
260	20250114	163400	38366	709	709	709	709	0
261	20250114	163300	38366	709	709	709	709	0
262	20250114	163200	38366	709	709	709	709	0
263	20250114	163100	38366	709	709	709	709	0
264	20250114	163000	38366	709	709	709	709	0
265	20250114	162900	38366	709	709	709	709	0
266	20250114	162800	38366	709	709	709	709	0
267	20250114	162700	38366	709	709	709	709	0
268	20250114	162600	38366	709	709	709	709	0
269	20250114	162500	38366	709	709	709	709	0
270	20250114	162400	38366	709	709	709	709	0
271	20250114	162300	38366	709	709	709	709	0
272	20250114	162200	38366	709	709	709	709	1
273	20250114	162100	38366	709	709	709	709	0
274	20250114	162000	38366	709	709	709	709	0
275	20250114	161900	38366	709	709	709	709	0
276	20250114	161800	38366	709	709	709	709	0
277	20250114	161700	38366	709	709	709	709	0
278	20250114	161600	38366	709	709	709	709	0
279	20250114	161500	38366	709	709	709	709	0
280	20250114	161400	38366	709	709	709	709	0
281	20250114	161300	38366	709	709	709	709	0
282	20250114	161200	38366	709	709	709	709	0
283	20250114	161100	38366	709	709	709	709	0
284	20250114	161000	38366	709	709	709	709	0
285	20250114	160900	38366	709	709	709	709	0
286	20250114	160800	38366	709	709	709	709	0
287	20250114	160700	38366	709	709	709	709	0
288	20250114	160600	38366	709	709	709	709	0
289	20250114	160500	38366	709	709	709	709	0
290	20250114	160400	38366	709	709	709	709	0
291	20250114	160300	38366	709	709	709	709	0
292	20250114	160200	38366	709	709	709	709	0
293	20250114	160100	38366	709	709	709	709	0
294	20250114	160000	38366	709	709	709	709	0
295	20250114	155900	38366	709	709	709	709	0
296	20250114	155800	38366	709	709	709	709	0
297	20250114	155700	38366	709	709	709	709	0
298	20250114	155600	38366	709	709	709	709	0
299	20250114	155500	38366	709	709	709	709	0
300	20250114	155400	38366	709	709	709	709	0
301	20250114	155300	38366	709	709	709	709	0
302	20250114	155200	38366	709	709	709	709	1
303	20250114	155100	38366	709	709	709	709	0
304	20250114	155000	38366	709	709	709	709	0
305	20250114	154900	38366	709	709	709	709	0
306	20250114	154800	38366	709	709	709	709	0
307	20250114	154700	38366	709	709	709	709	0
308	20250114	154600	38366	709	709	709	709	0
309	20250114	154500	38366	709	709	709	709	0
310	20250114	154400	38366	709	709	709	709	0
311	20250114	154300	38366	709	709	709	709	0
312	20250114	154200	38366	709	709	709	709	0
313	20250114	154100	38366	709	709	709	709	0
314	20250114	154000	38366	709	709	709	709	0
315	20250114	153900	38366	709	709	709	709	0
316	20250114	153800	38366	709	709	709	709	0
317	20250114	153700	38366	709	709	709	709	0
318	20250114	153600	38366	709	709	709	709	0
319	20250114	153500	38366	709	709	709	709	0
320	20250114	153400	38366	709	709	709	709	0
321	20250114	153300	38366	709	709	709	709	0
322	20250114	153200	38366	709	709	709	709	0
323	20250114	153100	38366	709	709	709	709	0
324	20250114	153000	38366	709	709	709	709	0
325	20250114	152900	38366	709	709	709	709	0
326	20250114	152800	38366	709	709	709	709	0
327	20250114	152700	38366	709	709	709	709	0
328	20250114	152600	38366	709	709	709	709	0
329	20250114	152500	38366	709	709	709	709	0
330	20250114	152400	38366	709	709	709	709	0
331	20250114	152300	38366	709	709	709	709	0
332	20250114	152200	38366	709	709	709	709	0
333	20250114	152100	38366	709	709	709	709	0
334	20250114	152000	38366	709	709	709	709	0
335	20250114	151900	38366	709	709	709	709	0
336	20250114	151800	38366	709	709	709	709	0
337	20250114	151700	38366	709	709	709	709	0
338	20250114	151600	38366	709	709	709	709	0
339	20250114	151500	38366	709	709	709	709	0
340	20250114	151400	38366	709	709	709	709	0
341	20250114	151300	38366	709	709	709	709	0
342	20250114	151200	38366	709	709	709	709	0
343	20250114	151100	38366	709	709	709	709	0
344	20250114	151000	38366	709	709	709	709	0
345	20250114	150900	38366	709	709	709	709	0
346	20250114	150800	38366	709	709	709	709	0
347	20250114	150700	38366	709	709	709	709	0
348	20250114	150600	38366	709	709	709	709	0
349	20250114	150500	38366	709	709	709	709	0
350	20250114	150400	38366	709	709	709	709	0
351	20250114	150300	38366	709	709	709	709	0
352	20250114	150200	38366	709	709	709	709	0
353	20250114	150100	38366	709	709	709	709	0
354	20250114	150000	38366	709	709	709	709	0
355	20250114	145900	38366	709	709	709	709	0
356	20250114	145800	38366	709	709	709	709	0
357	20250114	145700	38366	709	709	709	709	0
358	20250114	145600	38366	709	709	709	709	0
359	20250114	145500	38366	709	709	709	709	0
360	20250114	145400	38366	709	709	709	709	0
361	20250114	145300	38366	709	709	709	709	0
362	20250114	145200	38366	709	709	709	709	0
363	20250114	145100	38366	709	709	709	709	0
364	20250114	145000	38366	709	709	709	709	0
365	20250114	144900	38366	709	709	709	709	0
366	20250114	144800	38366	709	709	709	709	0
367	20250114	144700	38366	709	709	709	709	0
368	20250114	144600	38366	709	709	709	709	0
369	20250114	144500	38366	709	709	709	709	0
370	20250114	144400	38366	709	709	709	709	0
371	20250114	144300	38366	709	709	709	709	0
372	20250114	144200	38366	709	709	709	709	0
373	20250114	144100	38366	709	709	709	709	0
374	20250114	144000	38366	709	709	709	709	0
375	20250114	143900	38366	709	709	709	709	0
376	20250114	143800	38366	709	709	709	709	0
377	20250114	143700	38366	709	709	709	709	0
378	20250114	143600	38366	709	709	709	709	0
379	20250114	143500	38366	709	709	709	709	0
380	20250114	143400	38366	709	709	709	709	0
381	20250114	143300	38366	709	709	709	709	0
382	20250114	143200	38366	709	709	709	709	0
383	20250114	143100	38366	709	709	709	709	0
384	20250114	143000	38366	709	709	709	709	0
385	20250114	142900	38366	709	709	709	709	0
386	20250114	142800	38366	709	709	709	709	0
387	20250114	142700	38366	709	709	709	709	0
388	20250114	142600	38366	709	709	709	709	0
389	20250114	142500	38366	709	709	709	709	0
390	20250114	142400	38366	709	709	709	709	0
391	20250114	142300	38366	709	709	709	709	0
392	20250114	142200	38366	709	709	709	709	0
393	20250114	142100	38366	709	709	709	709	0
394	20250114	142000	38366	709	709	709	709	0
395	20250114	141900	38366	709	709	709	709	0
396	20250114	141800	38366	709	709	709	709	0
397	20250114	141700	38366	709	709	709	709	0
398	20250114	141600	38366	709	709	709	709	0
399	20250114	141500	38366	709	709	709	709	0
400	20250114	141400	38366	709	709	709	709	0
401	20250114	141300	38366	709	709	709	709	0
402	20250114	141200	38366	709	709	709	709	0
403	20250114	141100	38366	709	709	709	709	0
404	20250114	141000	38366	709	709	709	709	0
405	20250114	140900	38366	709	709	709	709	0
406	20250114	140800	38366	709	709	709	709	0
407	20250114	140700	38366	709	709	709	709	0
408	20250114	140600	38366	709	709	709	709	0
409	20250114	140500	38366	709	709	709	709	0
410	20250114	140400	38366	709	709	709	709	0
411	20250114	140300	38366	709	709	709	709	0
412	20250114	140200	38366	709	709	709	709	0
413	20250114	140100	38366	709	709	709	709	0
414	20250114	140000	38366	709	709	709	709	0
415	20250114	135900	38366	709	709	709	709	0
416	20250114	135800	38366	709	709	709	709	0
417	20250114	135700	38366	709	709	709	709	0
418	20250114	135600	38366	709	709	709	709	0
419	20250114	135500	38366	709	709	709	709	0
420	20250114	135400	38366	709	709	709	709	0
421	20250114	135300	38366	709	709	709	709	0
422	20250114	135200	38366	709	709	709	709	0
423	20250114	135100	38366	709	709	709	709	0
424	20250114	135000	38366	709	709	709	709	0
425	20250114	134900	38366	709	709	709	709	0
426	20250114	134800	38366	709	709	709	709	0
427	20250114	134700	38366	709	709	709	709	0
428	20250114	134600	38366	709	709	709	709	0
429	20250114	134500	38366	709	709	709	709	0
430	20250114	134400	38366	709	709	709	709	0
431	20250114	134300	38366	709	709	709	709	0
432	20250114	134200	38366	709	709	709	709	0
433	20250114	134100	38366	709	709	709	709	0
434	20250114	134000	38366	709	709	709	709	0
435	20250114	133900	38366	709	709	709	709	0
436	20250114	133800	38366	709	709	709	709	0
437	20250114	133700	38366	709	709	709	709	0
438	20250114	133600	38366	709	709	709	709	0
439	20250114	133500	38366	709	709	709	709	0
440	20250114	133400	38366	709	709	709	709	0
441	20250114	133300	38366	709	709	709	709	0
442	20250114	133200	38366	709	709	709	709	0
443	20250114	133100	38366	709	709	709	709	0
444	20250114	133000	38366	709	709	709	709	0
445	20250114	132900	38366	709	709	709	709	0
446	20250114	132800	38366	709	709	709	709	0
447	20250114	132700	38366	709	709	709	709	0
448	20250114	132600	38366	709	709	709	709	0
449	20250114	132500	38366	709	709	709	709	0
450	20250114	132400	38366	709	709	709	709	0
451	20250114	132300	38366	709	709	709	709	0
452	20250114	132200	38366	709	709	709	709	0
453	20250114	132100	38366	709	709	709	709	0
454	20250114	132000	38366	709	709	709	709	0
455	20250114	131900	38366	709	709	709	709	0
456	20250114	131800	38366	709	709	709	709	0
457	20250114	131700	38366	709	709	709	709	0
458	20250114	131600	38366	709	709	709	709	0
459	20250114	131500	38366	709	709	709	709	0
460	20250114	131400	38366	709	709	709	709	0
461	20250114	131300	38366	709	709	709	709	0
462	20250114	131200	38366	709	709	709	709	0
463	20250114	131100	38366	709	709	709	709	0
464	20250114	131000	38366	709	709	709	709	0
465	20250114	130900	38366	709	709	709	709	0
466	20250114	130800	38366	709	709	709	709	0
467	20250114	130700	38366	709	709	709	709	0
468	20250114	130600	38366	709	709	709	709	0
469	20250114	130500	38366	709	709	709	709	0
470	20250114	130400	38366	709	709	709	709	0
471	20250114	130300	38366	709	709	709	709	0
472	20250114	130200	38366	709	709	709	709	0
473	20250114	130100	38366	709	709	709	709	0
474	20250114	130000	38366	709	709	709	709	0
475	20250114	125900	38366	709	709	709	709	0
476	20250114	125800	38366	709	709	709	709	0
477	20250114	125700	38366	709	709	709	709	0
478	20250114	125600	38366	709	709	709	709	0
479	20250114	125500	38366	709	709	709	709	0
480	20250114	125400	38366	709	709	709	709	0
481	20250114	125300	38366	709	709	709	709	0
482	20250114	125200	38366	709	709	709	709	0
483	20250114	125100	38366	709	709	709	709	0
484	20250114	125000	38366	709	709	709	709	0
485	20250114	124900	38366	709	709	709	709	0
486	20250114	124800	38366	709	709	709	709	0
487	20250114	124700	38366	709	709	709	709	0
488	20250114	124600	38366	709	709	709	709	0
489	20250114	124500	38366	709	709	709	709	0
490	20250114	124400	38366	709	709	709	709	0
491	20250114	124300	38366	709	709	709	709	0
492	20250114	124200	38366	709	709	709	709	0
493	20250114	124100	38366	709	709	709	709	0
494	20250114	124000	38366	709	709	709	709	0
495	20250114	123900	38366	709	709	709	709	0
496	20250114	123800	38366	709	709	709	709	0
497	20250114	123700	38366	709	709	709	709	0
498	20250114	123600	38366	709	709	709	709	0
499	20250114	123500	38366	709	709	709	709	0
500	20250114	123400	38366	709	709	709	709	0
501	20250114	123300	38366	709	709	709	709	0
502	20250114	123200	38366	709	709	709	709	0
503	20250114	123100	38366	709	709	709	709	0
504	20250114	123000	38366	709	709	709	709	0
505	20250114	122900	38366	709	709	709	709	0
506	20250114	122800	38366	709	709	709	709	0
507	20250114	122700	38366	709	709	709	709	0
508	20250114	122600	38366	709	709	709	709	0
509	20250114	122500	38366	709	709	709	709	0
510	20250114	122400	38366	709	709	709	709	0
511	20250114	122300	38366	709	709	709	709	0
512	20250114	122200	38366	709	709	709	709	0
513	20250114	122100	38366	709	709	709	709	0
514	20250114	122000	38366	709	709	709	709	0
515	20250114	121900	38366	709	709	709	709	0
516	20250114	121800	38366	709	709	709	709	0
517	20250114	121700	38366	709	709	709	709	0
518	20250114	121600	38366	709	709	709	709	0
519	20250114	121500	38366	709	709	709	709	0
520	20250114	121400	38366	709	709	709	709	0
521	20250114	121300	38366	709	709	709	709	0
522	20250114	121200	38366	709	709	709	709	0
523	20250114	121100	38366	709	709	709	709	0
524	20250114	121000	38366	709	709	709	709	0
525	20250114	120900	38366	709	709	709	709	0
526	20250114	120800	38366	709	709	709	709	0
527	20250114	120700	38366	709	709	709	709	0
528	20250114	120600	38366	709	709	709	709	0
529	20250114	120500	38366	709	709	709	709	0
530	20250114	120400	38366	709	709	709	709	0
531	20250114	120300	38366	709	709	709	709	0
532	20250114	120200	38366	709	709	709	709	0
533	20250114	120100	38366	709	709	709	709	0
534	20250114	120000	38366	709	709	709	709	0
535	20250114	115900	38366	709	709	709	709	0
536	20250114	115800	38366	709	709	709	709	0
537	20250114	115700	38366	709	709	709	709	0
538	20250114	115600	38366	709	709	709	709	0
539	20250114	115500	38366	709	709	709	709	0
540	20250114	115400	38366	709	709	709	709	0
541	20250114	115300	38366	709	709	709	709	0
542	20250114	115200	38366	709	709	709	709	0
543	20250114	115100	38366	709	709	709	709	0
544	20250114	115000	38366	709	709	709	709	0
545	20250114	114900	38366	709	709	709	709	0
546	20250114	114800	38366	709	709	709	709	0
547	20250114	114700	38366	709	709	709	709	0
548	20250114	114600	38366	709	709	709	709	0
549	20250114	114500	38366	709	709	709	709	0
550	20250114	114400	38366	709	709	709	709	0
551	20250114	114300	38366	709	709	709	709	0
552	20250114	114200	38366	709	709	709	709	0
553	20250114	114100	38366	709	709	709	709	0
554	20250114	114000	38366	709	709	709	709	0
555	20250114	113900	38366	709	709	709	709	0
556	20250114	113800	38366	709	709	709	709	0
557	20250114	113700	38366	709	709	709	709	0
558	20250114	113600	38366	709	709	709	709	0
559	20250114	113500	38366	709	709	709	709	0
560	20250114	113400	38366	709	709	709	709	0
561	20250114	113300	38366	709	709	709	709	0
562	20250114	113200	38366	709	709	709	709	0
563	20250114	113100	38366	709	709	709	709	0
564	20250114	113000	38366	709	709	709	709	0
565	20250114	112900	38366	709	709	709	709	0
566	20250114	112800	38366	709	709	709	709	0
567	20250114	112700	38366	709	709	709	709	0
568	20250114	112600	38366	709	709	709	709	0
569	20250114	112500	38366	709	709	709	709	0
570	20250114	112400	38366	709	709	709	709	0
571	20250114	112300	38366	709	709	709	709	0
572	20250114	112200	38366	709	709	709	709	0
573	20250114	112100	38366	709	709	709	709	0
574	20250114	112000	38366	709	709	709	709	0
575	20250114	111900	38366	709	709	709	709	0
576	20250114	111800	38366	709	709	709	709	0
577	20250114	111700	38366	709	709	709	709	0
578	20250114	111600	38366	709	709	709	709	0
579	20250114	111500	38366	709	709	709	709	0
580	20250114	111400	38366	709	709	709	709	0
581	20250114	111300	38366	709	709	709	709	0
582	20250114	111200	38366	709	709	709	709	0
583	20250114	111100	38366	709	709	709	709	0
584	20250114	111000	38366	709	709	709	709	0
585	20250114	110900	38366	709	709	709	709	0
586	20250114	110800	38366	709	709	709	709	0
587	20250114	110700	38366	709	709	709	709	0
588	20250114	110600	38366	709	709	709	709	0
589	20250114	110500	38366	709	709	709	709	0
590	20250114	110400	38366	709	709	709	709	0
591	20250114	110300	38366	709	709	709	709	0
592	20250114	110200	38366	709	709	709	709	0
593	20250114	110100	38366	709	709	709	709	0
594	20250114	110000	38366	709	709	709	709	0
595	20250114	105900	38366	709	709	709	709	0
596	20250114	105800	38366	709	709	709	709	0
597	20250114	105700	38366	709	709	709	709	0
598	20250114	105600	38366	709	709	709	709	0
599	20250114	105500	38366	709	709	709	709	1
600	20250114	105400	37657	610	610	610	610	0
601	20250114	105300	37657	610	610	610	610	0
602	20250114	105200	37657	610	610	610	610	0
603	20250114	105100	37657	610	610	610	610	0
604	20250114	105000	37657	610	610	610	610	0
605	20250114	104900	37657	610	610	610	610	0
606	20250114	104800	37657	610	610	610	610	0
607	20250114	104700	37657	610	610	610	610	0
608	20250114	104600	37657	610	610	610	610	0
609	20250114	104500	37657	610	610	610	610	0
610	20250114	104400	37657	610	610	610	610	0
611	20250114	104300	37657	610	610	610	610	0
612	20250114	104200	37657	610	610	610	610	0
613	20250114	104100	37657	610	610	610	610	0
614	20250114	104000	37657	610	610	610	610	0
615	20250114	103900	37657	610	610	610	610	0
616	20250114	103800	37657	610	610	610	610	1
617	20250114	103700	37047	799	799	799	799	0
618	20250114	103600	37047	799	799	799	799	0
619	20250114	103500	37047	799	799	799	799	0
620	20250114	103400	37047	799	799	799	799	0
621	20250114	103300	37047	799	799	799	799	0
622	20250114	103200	37047	799	799	799	799	0
623	20250114	103100	37047	799	799	799	799	0
624	20250114	103000	37047	799	799	799	799	0
625	20250114	102900	37047	799	799	799	799	0
626	20250114	102800	37047	799	799	799	799	0
627	20250114	102700	37047	799	799	799	799	0
628	20250114	102600	37047	799	799	799	799	0
629	20250114	102500	37047	799	799	799	799	0
630	20250114	102400	37047	799	799	799	799	0
631	20250114	102300	37047	799	799	799	799	0
632	20250114	102200	37047	799	799	799	799	0
633	20250114	102100	37047	799	799	799	799	0
634	20250114	102000	37047	799	799	799	799	0
635	20250114	101900	37047	799	799	799	799	0
636	20250114	101800	37047	799	799	799	799	0
637	20250114	101700	37047	799	799	799	799	0
638	20250114	101600	37047	799	799	799	799	0
639	20250114	101500	37047	799	799	799	799	0
640	20250114	101400	37047	799	799	799	799	0
641	20250114	101300	37047	799	799	799	799	0
642	20250114	101200	37047	799	799	799	799	0
643	20250114	101100	37047	799	799	799	799	0
644	20250114	101000	37047	799	799	799	799	0
645	20250114	100900	37047	799	799	799	799	0
646	20250114	100800	37047	799	799	799	799	0
647	20250114	100700	37047	799	799	799	799	0
648	20250114	100600	37047	799	799	799	799	0
649	20250114	100500	37047	799	799	799	799	0
650	20250114	100400	37047	799	799	799	799	0
651	20250114	100300	37047	799	799	799	799	0
652	20250114	100200	37047	799	799	799	799	0
653	20250114	100100	37047	799	799	799	799	0
654	20250114	100000	37047	799	799	799	799	0
655	20250114	095900	37047	799	799	799	799	0
656	20250114	095800	37047	799	799	799	799	0
657	20250114	095700	37047	799	799	799	799	0
658	20250114	095600	37047	799	799	799	799	0
659	20250114	095500	37047	799	799	799	799	0
660	20250114	095400	37047	799	799	799	799	0
661	20250114	095300	37047	799	799	799	799	0
662	20250114	095200	37047	799	799	799	799	0
663	20250114	095100	37047	799	799	799	799	0
664	20250114	095000	37047	799	799	799	799	0
665	20250114	094900	37047	799	799	799	799	0
666	20250114	094800	37047	799	799	799	799	0
667	20250114	094700	37047	799	799	799	799	0
668	20250114	094600	37047	799	799	799	799	0
669	20250114	094500	37047	799	799	799	799	0
670	20250114	094400	37047	799	799	799	799	0
671	20250114	094300	37047	799	799	799	799	0
672	20250114	094200	37047	799	799	799	799	0
673	20250114	094100	37047	799	799	799	799	0
674	20250114	094000	37047	799	799	799	799	0
675	20250114	093900	37047	799	799	799	799	0
676	20250114	093800	37047	799	799	799	799	0
677	20250114	093700	37047	799	799	799	799	0
678	20250114	093600	37047	799	799	799	799	0
679	20250114	093500	37047	799	799	799	799	0
680	20250114	093400	37047	799	799	799	799	0
681	20250114	093300	37047	799	799	799	799	0
682	20250114	093200	37047	799	799	799	799	0
683	20250114	093100	37047	799	799	799	799	0
684	20250114	093000	37047	799	799	799	799	0
685	20250114	092900	37047	799	799	799	799	0
686	20250114	092800	37047	799	799	799	799	0
687	20250114	092700	37047	799	799	799	799	0
688	20250114	092600	37047	799	799	799	799	0
689	20250114	092500	37047	799	799	799	799	0
690	20250114	092400	37047	799	799	799	799	0
691	20250114	092300	37047	799	799	799	799	0
692	20250114	092200	37047	799	799	799	799	0
693	20250114	092100	37047	799	799	799	799	0
694	20250114	092000	37047	799	799	799	799	0
695	20250114	091900	37047	799	799	799	799	0
696	20250114	091800	37047	799	799	799	799	0
697	20250114	091700	37047	799	799	799	799	0
698	20250114	091600	37047	799	799	799	799	0
699	20250114	091500	37047	799	799	799	799	0
700	20250114	091400	37047	799	799	799	799	0
701	20250114	091300	37047	799	799	799	799	0
702	20250114	091200	37047	799	799	799	799	0
703	20250114	091100	37047	799	799	799	799	0
704	20250114	091000	37047	799	799	799	799	0
705	20250114	090900	37047	799	799	799	799	0
706	20250114	090800	37047	799	799	799	799	0
707	20250114	090700	37047	799	799	799	799	0
708	20250114	090600	37047	799	799	799	799	0
709	20250114	090500	37047	799	799	799	799	0
710	20250114	090400	37047	799	799	799	799	0
711	20250114	090300	37047	799	799	799	799	0
712	20250114	090200	37047	799	799	799	799	0
713	20250114	090100	37047	799	799	799	799	0
714	20250114	090000	37047	799	798	799	709	52