KissMeData/267080/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210000	116120	1870	1870	1870	1870	60
3	20250116	205900	116120	1870	1870	1870	1870	0
4	20250116	205800	116120	1870	1870	1870	1870	0
5	20250116	205700	116120	1870	1870	1870	1870	0
6	20250116	205600	116120	1870	1870	1870	1870	0
7	20250116	205500	116120	1870	1870	1870	1870	0
8	20250116	205400	116120	1870	1870	1870	1870	0
9	20250116	205300	116120	1870	1870	1870	1870	0
10	20250116	205200	116120	1870	1870	1870	1870	0
11	20250116	205100	116120	1870	1870	1870	1870	0
12	20250116	205000	116120	1870	1870	1870	1870	0
13	20250116	204900	116120	1870	1870	1870	1870	0
14	20250116	204800	116120	1870	1870	1870	1870	0
15	20250116	204700	116120	1870	1870	1870	1870	0
16	20250116	204600	116120	1870	1870	1870	1870	0
17	20250116	204500	116120	1870	1870	1870	1870	0
18	20250116	204400	116120	1870	1870	1870	1870	0
19	20250116	204300	116120	1870	1870	1870	1870	0
20	20250116	204200	116120	1870	1870	1870	1870	0
21	20250116	204100	116120	1870	1870	1870	1870	0
22	20250116	204000	116120	1870	1870	1870	1870	0
23	20250116	203900	116120	1870	1870	1870	1870	0
24	20250116	203800	116120	1870	1870	1870	1870	0
25	20250116	203700	116120	1870	1870	1870	1870	0
26	20250116	203600	116120	1870	1870	1870	1870	0
27	20250116	203500	116120	1870	1870	1870	1870	0
28	20250116	203400	116120	1870	1870	1870	1870	0
29	20250116	203300	116120	1870	1870	1870	1870	0
30	20250116	203200	116120	1870	1870	1870	1870	0
31	20250116	203100	116120	1870	1870	1870	1870	0
32	20250116	203000	116120	1870	1870	1870	1870	60
33	20250116	202900	116120	1870	1870	1870	1870	0
34	20250116	202800	116120	1870	1870	1870	1870	0
35	20250116	202700	116120	1870	1870	1870	1870	0
36	20250116	202600	116120	1870	1870	1870	1870	0
37	20250116	202500	116120	1870	1870	1870	1870	0
38	20250116	202400	116120	1870	1870	1870	1870	0
39	20250116	202300	116120	1870	1870	1870	1870	0
40	20250116	202200	116120	1870	1870	1870	1870	0
41	20250116	202100	116120	1870	1870	1870	1870	0
42	20250116	202000	116120	1870	1870	1870	1870	0
43	20250116	201900	116120	1870	1870	1870	1870	0
44	20250116	201800	116120	1870	1870	1870	1870	0
45	20250116	201700	116120	1870	1870	1870	1870	0
46	20250116	201600	116120	1870	1870	1870	1870	0
47	20250116	201500	116120	1870	1870	1870	1870	0
48	20250116	201400	116120	1870	1870	1870	1870	0
49	20250116	201300	116120	1870	1870	1870	1870	0
50	20250116	201200	116120	1870	1870	1870	1870	0
51	20250116	201100	116120	1870	1870	1870	1870	0
52	20250116	201000	116120	1870	1870	1870	1870	0
53	20250116	200900	116120	1870	1870	1870	1870	0
54	20250116	200800	116120	1870	1870	1870	1870	0
55	20250116	200700	116120	1870	1870	1870	1870	0
56	20250116	200600	116120	1870	1870	1870	1870	0
57	20250116	200500	116120	1870	1870	1870	1870	0
58	20250116	200400	116120	1870	1870	1870	1870	0
59	20250116	200300	116120	1870	1870	1870	1870	0
60	20250116	200200	116120	1870	1870	1870	1870	0
61	20250116	200100	116120	1870	1870	1870	1870	0
62	20250116	200000	116120	1870	1870	1870	1870	60
63	20250116	195900	116120	1870	1870	1870	1870	0
64	20250116	195800	116120	1870	1870	1870	1870	0
65	20250116	195700	116120	1870	1870	1870	1870	0
66	20250116	195600	116120	1870	1870	1870	1870	0
67	20250116	195500	116120	1870	1870	1870	1870	0
68	20250116	195400	116120	1870	1870	1870	1870	0
69	20250116	195300	116120	1870	1870	1870	1870	0
70	20250116	195200	116120	1870	1870	1870	1870	0
71	20250116	195100	116120	1870	1870	1870	1870	0
72	20250116	195000	116120	1870	1870	1870	1870	0
73	20250116	194900	116120	1870	1870	1870	1870	0
74	20250116	194800	116120	1870	1870	1870	1870	0
75	20250116	194700	116120	1870	1870	1870	1870	0
76	20250116	194600	116120	1870	1870	1870	1870	0
77	20250116	194500	116120	1870	1870	1870	1870	0
78	20250116	194400	116120	1870	1870	1870	1870	0
79	20250116	194300	116120	1870	1870	1870	1870	0
80	20250116	194200	116120	1870	1870	1870	1870	0
81	20250116	194100	116120	1870	1870	1870	1870	0
82	20250116	194000	116120	1870	1870	1870	1870	0
83	20250116	193900	116120	1870	1870	1870	1870	0
84	20250116	193800	116120	1870	1870	1870	1870	0
85	20250116	193700	116120	1870	1870	1870	1870	0
86	20250116	193600	116120	1870	1870	1870	1870	0
87	20250116	193500	116120	1870	1870	1870	1870	0
88	20250116	193400	116120	1870	1870	1870	1870	0
89	20250116	193300	116120	1870	1870	1870	1870	0
90	20250116	193200	116120	1870	1870	1870	1870	0
91	20250116	193100	116120	1870	1870	1870	1870	0
92	20250116	193000	116120	1870	1870	1870	1870	60
93	20250116	192900	116120	1870	1870	1870	1870	0
94	20250116	192800	116120	1870	1870	1870	1870	0
95	20250116	192700	116120	1870	1870	1870	1870	0
96	20250116	192600	116120	1870	1870	1870	1870	0
97	20250116	192500	116120	1870	1870	1870	1870	0
98	20250116	192400	116120	1870	1870	1870	1870	0
99	20250116	192300	116120	1870	1870	1870	1870	0
100	20250116	192200	116120	1870	1870	1870	1870	0
101	20250116	192100	116120	1870	1870	1870	1870	0
102	20250116	192000	116120	1870	1870	1870	1870	0
103	20250116	191900	116120	1870	1870	1870	1870	0
104	20250116	191800	116120	1870	1870	1870	1870	0
105	20250116	191700	116120	1870	1870	1870	1870	0
106	20250116	191600	116120	1870	1870	1870	1870	0
107	20250116	191500	116120	1870	1870	1870	1870	0
108	20250116	191400	116120	1870	1870	1870	1870	0
109	20250116	191300	116120	1870	1870	1870	1870	0
110	20250116	191200	116120	1870	1870	1870	1870	0
111	20250116	191100	116120	1870	1870	1870	1870	0
112	20250116	191000	116120	1870	1870	1870	1870	0
113	20250116	190900	116120	1870	1870	1870	1870	0
114	20250116	190800	116120	1870	1870	1870	1870	0
115	20250116	190700	116120	1870	1870	1870	1870	0
116	20250116	190600	116120	1870	1870	1870	1870	0
117	20250116	190500	116120	1870	1870	1870	1870	0
118	20250116	190400	116120	1870	1870	1870	1870	0
119	20250116	190300	116120	1870	1870	1870	1870	0
120	20250116	190200	116120	1870	1870	1870	1870	0
121	20250116	190100	116120	1870	1870	1870	1870	0
122	20250116	190000	116120	1870	1870	1870	1870	60
123	20250116	185900	116120	1870	1870	1870	1870	0
124	20250116	185800	116120	1870	1870	1870	1870	0
125	20250116	185700	116120	1870	1870	1870	1870	0
126	20250116	185600	116120	1870	1870	1870	1870	0
127	20250116	185500	116120	1870	1870	1870	1870	0
128	20250116	185400	116120	1870	1870	1870	1870	0
129	20250116	185300	116120	1870	1870	1870	1870	0
130	20250116	185200	116120	1870	1870	1870	1870	0
131	20250116	185100	116120	1870	1870	1870	1870	0
132	20250116	185000	116120	1870	1870	1870	1870	0
133	20250116	184900	116120	1870	1870	1870	1870	0
134	20250116	184800	116120	1870	1870	1870	1870	0
135	20250116	184700	116120	1870	1870	1870	1870	0
136	20250116	184600	116120	1870	1870	1870	1870	0
137	20250116	184500	116120	1870	1870	1870	1870	0
138	20250116	184400	116120	1870	1870	1870	1870	0
139	20250116	184300	116120	1870	1870	1870	1870	0
140	20250116	184200	116120	1870	1870	1870	1870	0
141	20250116	184100	116120	1870	1870	1870	1870	0
142	20250116	184000	116120	1870	1870	1870	1870	0
143	20250116	183900	116120	1870	1870	1870	1870	0
144	20250116	183800	116120	1870	1870	1870	1870	0
145	20250116	183700	116120	1870	1870	1870	1870	0
146	20250116	183600	116120	1870	1870	1870	1870	0
147	20250116	183500	116120	1870	1870	1870	1870	0
148	20250116	183400	116120	1870	1870	1870	1870	0
149	20250116	183300	116120	1870	1870	1870	1870	0
150	20250116	183200	116120	1870	1870	1870	1870	0
151	20250116	183100	116120	1870	1870	1870	1870	0
152	20250116	183000	116120	1870	1870	1870	1870	60
153	20250116	182900	116120	1870	1870	1870	1870	0
154	20250116	182800	116120	1870	1870	1870	1870	0
155	20250116	182700	116120	1870	1870	1870	1870	0
156	20250116	182600	116120	1870	1870	1870	1870	0
157	20250116	182500	116120	1870	1870	1870	1870	0
158	20250116	182400	116120	1870	1870	1870	1870	0
159	20250116	182300	116120	1870	1870	1870	1870	0
160	20250116	182200	116120	1870	1870	1870	1870	0
161	20250116	182100	116120	1870	1870	1870	1870	0
162	20250116	182000	116120	1870	1870	1870	1870	0
163	20250116	181900	116120	1870	1870	1870	1870	0
164	20250116	181800	116120	1870	1870	1870	1870	0
165	20250116	181700	116120	1870	1870	1870	1870	0
166	20250116	181600	116120	1870	1870	1870	1870	0
167	20250116	181500	116120	1870	1870	1870	1870	0
168	20250116	181400	116120	1870	1870	1870	1870	0
169	20250116	181300	116120	1870	1870	1870	1870	0
170	20250116	181200	116120	1870	1870	1870	1870	0
171	20250116	181100	116120	1870	1870	1870	1870	0
172	20250116	181000	116120	1870	1870	1870	1870	0
173	20250116	180900	116120	1870	1870	1870	1870	0
174	20250116	180800	116120	1870	1870	1870	1870	0
175	20250116	180700	116120	1870	1870	1870	1870	0
176	20250116	180600	116120	1870	1870	1870	1870	0
177	20250116	180500	116120	1870	1870	1870	1870	0
178	20250116	180400	116120	1870	1870	1870	1870	0
179	20250116	180300	116120	1870	1870	1870	1870	0
180	20250116	180200	116120	1870	1870	1870	1870	0
181	20250116	180100	116120	1870	1870	1870	1870	0
182	20250116	180000	116120	1870	1870	1870	1870	60
183	20250116	175900	116120	1870	1870	1870	1870	0
184	20250116	175800	116120	1870	1870	1870	1870	0
185	20250116	175700	116120	1870	1870	1870	1870	0
186	20250116	175600	116120	1870	1870	1870	1870	0
187	20250116	175500	116120	1870	1870	1870	1870	0
188	20250116	175400	116120	1870	1870	1870	1870	0
189	20250116	175300	116120	1870	1870	1870	1870	0
190	20250116	175200	116120	1870	1870	1870	1870	0
191	20250116	175100	116120	1870	1870	1870	1870	0
192	20250116	175000	116120	1870	1870	1870	1870	0
193	20250116	174900	116120	1870	1870	1870	1870	0
194	20250116	174800	116120	1870	1870	1870	1870	0
195	20250116	174700	116120	1870	1870	1870	1870	0
196	20250116	174600	116120	1870	1870	1870	1870	0
197	20250116	174500	116120	1870	1870	1870	1870	0
198	20250116	174400	116120	1870	1870	1870	1870	0
199	20250116	174300	116120	1870	1870	1870	1870	0
200	20250116	174200	116120	1870	1870	1870	1870	0
201	20250116	174100	116120	1870	1870	1870	1870	0
202	20250116	174000	116120	1870	1870	1870	1870	0
203	20250116	173900	116120	1870	1870	1870	1870	0
204	20250116	173800	116120	1870	1870	1870	1870	0
205	20250116	173700	116120	1870	1870	1870	1870	0
206	20250116	173600	116120	1870	1870	1870	1870	0
207	20250116	173500	116120	1870	1870	1870	1870	0
208	20250116	173400	116120	1870	1870	1870	1870	0
209	20250116	173300	116120	1870	1870	1870	1870	0
210	20250116	173200	116120	1870	1870	1870	1870	0
211	20250116	173100	116120	1870	1870	1870	1870	0
212	20250116	173000	116120	1870	1870	1870	1870	60
213	20250116	172900	116120	1870	1870	1870	1870	0
214	20250116	172800	116120	1870	1870	1870	1870	0
215	20250116	172700	116120	1870	1870	1870	1870	0
216	20250116	172600	116120	1870	1870	1870	1870	0
217	20250116	172500	116120	1870	1870	1870	1870	0
218	20250116	172400	116120	1870	1870	1870	1870	0
219	20250116	172300	116120	1870	1870	1870	1870	0
220	20250116	172200	116120	1870	1870	1870	1870	0
221	20250116	172100	116120	1870	1870	1870	1870	0
222	20250116	172000	116120	1870	1870	1870	1870	0
223	20250116	171900	116120	1870	1870	1870	1870	0
224	20250116	171800	116120	1870	1870	1870	1870	0
225	20250116	171700	116120	1870	1870	1870	1870	0
226	20250116	171600	116120	1870	1870	1870	1870	0
227	20250116	171500	116120	1870	1870	1870	1870	0
228	20250116	171400	116120	1870	1870	1870	1870	0
229	20250116	171300	116120	1870	1870	1870	1870	0
230	20250116	171200	116120	1870	1870	1870	1870	0
231	20250116	171100	116120	1870	1870	1870	1870	0
232	20250116	171000	116120	1870	1870	1870	1870	0
233	20250116	170900	116120	1870	1870	1870	1870	0
234	20250116	170800	116120	1870	1870	1870	1870	0
235	20250116	170700	116120	1870	1870	1870	1870	0
236	20250116	170600	116120	1870	1870	1870	1870	0
237	20250116	170500	116120	1870	1870	1870	1870	0
238	20250116	170400	116120	1870	1870	1870	1870	0
239	20250116	170300	116120	1870	1870	1870	1870	0
240	20250116	170200	116120	1870	1870	1870	1870	0
241	20250116	170100	116120	1870	1870	1870	1870	0
242	20250116	170000	116120	1870	1870	1870	1870	60
243	20250116	165900	116120	1870	1870	1870	1870	0
244	20250116	165800	116120	1870	1870	1870	1870	0
245	20250116	165700	116120	1870	1870	1870	1870	0
246	20250116	165600	116120	1870	1870	1870	1870	0
247	20250116	165500	116120	1870	1870	1870	1870	0
248	20250116	165400	116120	1870	1870	1870	1870	0
249	20250116	165300	116120	1870	1870	1870	1870	0
250	20250116	165200	116120	1870	1870	1870	1870	0
251	20250116	165100	116120	1870	1870	1870	1870	0
252	20250116	165000	116120	1870	1870	1870	1870	0
253	20250116	164900	116120	1870	1870	1870	1870	0
254	20250116	164800	116120	1870	1870	1870	1870	0
255	20250116	164700	116120	1870	1870	1870	1870	0
256	20250116	164600	116120	1870	1870	1870	1870	0
257	20250116	164500	116120	1870	1870	1870	1870	0
258	20250116	164400	116120	1870	1870	1870	1870	0
259	20250116	164300	116120	1870	1870	1870	1870	0
260	20250116	164200	116120	1870	1870	1870	1870	0
261	20250116	164100	116120	1870	1870	1870	1870	0
262	20250116	164000	116120	1870	1870	1870	1870	0
263	20250116	163900	116120	1870	1870	1870	1870	0
264	20250116	163800	116120	1870	1870	1870	1870	0
265	20250116	163700	116120	1870	1870	1870	1870	0
266	20250116	163600	116120	1870	1870	1870	1870	0
267	20250116	163500	116120	1870	1870	1870	1870	0
268	20250116	163400	116120	1870	1870	1870	1870	0
269	20250116	163300	116120	1870	1870	1870	1870	0
270	20250116	163200	116120	1870	1870	1870	1870	0
271	20250116	163100	116120	1870	1870	1870	1870	0
272	20250116	163000	116120	1870	1870	1870	1870	60
273	20250116	162900	116120	1870	1870	1870	1870	0
274	20250116	162800	116120	1870	1870	1870	1870	0
275	20250116	162700	116120	1870	1870	1870	1870	0
276	20250116	162600	116120	1870	1870	1870	1870	0
277	20250116	162500	116120	1870	1870	1870	1870	0
278	20250116	162400	116120	1870	1870	1870	1870	0
279	20250116	162300	116120	1870	1870	1870	1870	0
280	20250116	162200	116120	1870	1870	1870	1870	0
281	20250116	162100	116120	1870	1870	1870	1870	0
282	20250116	162000	116120	1870	1870	1870	1870	0
283	20250116	161900	116120	1870	1870	1870	1870	0
284	20250116	161800	116120	1870	1870	1870	1870	0
285	20250116	161700	116120	1870	1870	1870	1870	0
286	20250116	161600	116120	1870	1870	1870	1870	0
287	20250116	161500	116120	1870	1870	1870	1870	0
288	20250116	161400	116120	1870	1870	1870	1870	0
289	20250116	161300	116120	1870	1870	1870	1870	0
290	20250116	161200	116120	1870	1870	1870	1870	0
291	20250116	161100	116120	1870	1870	1870	1870	0
292	20250116	161000	116120	1870	1870	1870	1870	0
293	20250116	160900	116120	1870	1870	1870	1870	0
294	20250116	160800	116120	1870	1870	1870	1870	0
295	20250116	160700	116120	1870	1870	1870	1870	0
296	20250116	160600	116120	1870	1870	1870	1870	0
297	20250116	160500	116120	1870	1870	1870	1870	0
298	20250116	160400	116120	1870	1870	1870	1870	0
299	20250116	160300	116120	1870	1870	1870	1870	0
300	20250116	160200	116120	1870	1870	1870	1870	0
301	20250116	160100	116120	1870	1870	1870	1870	0
302	20250116	160000	116120	1870	1870	1870	1870	60
303	20250116	155900	116120	1870	1870	1870	1870	0
304	20250116	155800	116120	1870	1870	1870	1870	0
305	20250116	155700	116120	1870	1870	1870	1870	0
306	20250116	155600	116120	1870	1870	1870	1870	0
307	20250116	155500	116120	1870	1870	1870	1870	0
308	20250116	155400	116120	1870	1870	1870	1870	0
309	20250116	155300	116120	1870	1870	1870	1870	0
310	20250116	155200	116120	1870	1870	1870	1870	0
311	20250116	155100	116120	1870	1870	1870	1870	0
312	20250116	155000	116120	1870	1870	1870	1870	0
313	20250116	154900	116120	1870	1870	1870	1870	0
314	20250116	154800	116120	1870	1870	1870	1870	0
315	20250116	154700	116120	1870	1870	1870	1870	0
316	20250116	154600	116120	1870	1870	1870	1870	0
317	20250116	154500	116120	1870	1870	1870	1870	0
318	20250116	154400	116120	1870	1870	1870	1870	0
319	20250116	154300	116120	1870	1870	1870	1870	0
320	20250116	154200	116120	1870	1870	1870	1870	0
321	20250116	154100	116120	1870	1870	1870	1870	0
322	20250116	154000	116120	1870	1870	1870	1870	0
323	20250116	153900	116120	1870	1870	1870	1870	0
324	20250116	153800	116120	1870	1870	1870	1870	0
325	20250116	153700	116120	1870	1870	1870	1870	0
326	20250116	153600	116120	1870	1870	1870	1870	0
327	20250116	153500	116120	1870	1870	1870	1870	0
328	20250116	153400	116120	1870	1870	1870	1870	0
329	20250116	153300	116120	1870	1870	1870	1870	0
330	20250116	153200	116120	1870	1870	1870	1870	0
331	20250116	153100	116120	1870	1870	1870	1870	0
332	20250116	153000	116120	1870	1870	1870	1870	120
333	20250116	152900	3920	1960	1960	1960	1960	0
334	20250116	152800	3920	1960	1960	1960	1960	0
335	20250116	152700	3920	1960	1960	1960	1960	0
336	20250116	152600	3920	1960	1960	1960	1960	0
337	20250116	152500	3920	1960	1960	1960	1960	0
338	20250116	152400	3920	1960	1960	1960	1960	0
339	20250116	152300	3920	1960	1960	1960	1960	0
340	20250116	152200	3920	1960	1960	1960	1960	0
341	20250116	152100	3920	1960	1960	1960	1960	0
342	20250116	152000	3920	1960	1960	1960	1960	0
343	20250116	151900	3920	1960	1960	1960	1960	0
344	20250116	151800	3920	1960	1960	1960	1960	0
345	20250116	151700	3920	1960	1960	1960	1960	0
346	20250116	151600	3920	1960	1960	1960	1960	0
347	20250116	151500	3920	1960	1960	1960	1960	0
348	20250116	151400	3920	1960	1960	1960	1960	0
349	20250116	151300	3920	1960	1960	1960	1960	0
350	20250116	151200	3920	1960	1960	1960	1960	0
351	20250116	151100	3920	1960	1960	1960	1960	0
352	20250116	151000	3920	1960	1960	1960	1960	0
353	20250116	150900	3920	1960	1960	1960	1960	0
354	20250116	150800	3920	1960	1960	1960	1960	0
355	20250116	150700	3920	1960	1960	1960	1960	0
356	20250116	150600	3920	1960	1960	1960	1960	0
357	20250116	150500	3920	1960	1960	1960	1960	0
358	20250116	150400	3920	1960	1960	1960	1960	0
359	20250116	150300	3920	1960	1960	1960	1960	0
360	20250116	150200	3920	1960	1960	1960	1960	0
361	20250116	150100	3920	1960	1960	1960	1960	0
362	20250116	150000	3920	1960	1960	1960	1960	0
363	20250116	145900	3920	1960	1960	1960	1960	0
364	20250116	145800	3920	1960	1960	1960	1960	0
365	20250116	145700	3920	1960	1960	1960	1960	0
366	20250116	145600	3920	1960	1960	1960	1960	0
367	20250116	145500	3920	1960	1960	1960	1960	0
368	20250116	145400	3920	1960	1960	1960	1960	0
369	20250116	145300	3920	1960	1960	1960	1960	0
370	20250116	145200	3920	1960	1960	1960	1960	0
371	20250116	145100	3920	1960	1960	1960	1960	0
372	20250116	145000	3920	1960	1960	1960	1960	0
373	20250116	144900	3920	1960	1960	1960	1960	0
374	20250116	144800	3920	1960	1960	1960	1960	0
375	20250116	144700	3920	1960	1960	1960	1960	0
376	20250116	144600	3920	1960	1960	1960	1960	0
377	20250116	144500	3920	1960	1960	1960	1960	0
378	20250116	144400	3920	1960	1960	1960	1960	0
379	20250116	144300	3920	1960	1960	1960	1960	0
380	20250116	144200	3920	1960	1960	1960	1960	0
381	20250116	144100	3920	1960	1960	1960	1960	0
382	20250116	144000	3920	1960	1960	1960	1960	0
383	20250116	143900	3920	1960	1960	1960	1960	0
384	20250116	143800	3920	1960	1960	1960	1960	0
385	20250116	143700	3920	1960	1960	1960	1960	0
386	20250116	143600	3920	1960	1960	1960	1960	0
387	20250116	143500	3920	1960	1960	1960	1960	0
388	20250116	143400	3920	1960	1960	1960	1960	0
389	20250116	143300	3920	1960	1960	1960	1960	0
390	20250116	143200	3920	1960	1960	1960	1960	0
391	20250116	143100	3920	1960	1960	1960	1960	0
392	20250116	143000	3920	1960	1960	1960	1960	0
393	20250116	142900	3920	1960	1960	1960	1960	0
394	20250116	142800	3920	1960	1960	1960	1960	0
395	20250116	142700	3920	1960	1960	1960	1960	0
396	20250116	142600	3920	1960	1960	1960	1960	0
397	20250116	142500	3920	1960	1960	1960	1960	0
398	20250116	142400	3920	1960	1960	1960	1960	0
399	20250116	142300	3920	1960	1960	1960	1960	0
400	20250116	142200	3920	1960	1960	1960	1960	0
401	20250116	142100	3920	1960	1960	1960	1960	0
402	20250116	142000	3920	1960	1960	1960	1960	0
403	20250116	141900	3920	1960	1960	1960	1960	0
404	20250116	141800	3920	1960	1960	1960	1960	0
405	20250116	141700	3920	1960	1960	1960	1960	0
406	20250116	141600	3920	1960	1960	1960	1960	0
407	20250116	141500	3920	1960	1960	1960	1960	0
408	20250116	141400	3920	1960	1960	1960	1960	0
409	20250116	141300	3920	1960	1960	1960	1960	0
410	20250116	141200	3920	1960	1960	1960	1960	0
411	20250116	141100	3920	1960	1960	1960	1960	0
412	20250116	141000	3920	1960	1960	1960	1960	0
413	20250116	140900	3920	1960	1960	1960	1960	0
414	20250116	140800	3920	1960	1960	1960	1960	0
415	20250116	140700	3920	1960	1960	1960	1960	0
416	20250116	140600	3920	1960	1960	1960	1960	0
417	20250116	140500	3920	1960	1960	1960	1960	0
418	20250116	140400	3920	1960	1960	1960	1960	0
419	20250116	140300	3920	1960	1960	1960	1960	0
420	20250116	140200	3920	1960	1960	1960	1960	0
421	20250116	140100	3920	1960	1960	1960	1960	0
422	20250116	140000	3920	1960	1960	1960	1960	0
423	20250116	135900	3920	1960	1960	1960	1960	0
424	20250116	135800	3920	1960	1960	1960	1960	0
425	20250116	135700	3920	1960	1960	1960	1960	0
426	20250116	135600	3920	1960	1960	1960	1960	0
427	20250116	135500	3920	1960	1960	1960	1960	0
428	20250116	135400	3920	1960	1960	1960	1960	0
429	20250116	135300	3920	1960	1960	1960	1960	0
430	20250116	135200	3920	1960	1960	1960	1960	0
431	20250116	135100	3920	1960	1960	1960	1960	0
432	20250116	135000	3920	1960	1960	1960	1960	0
433	20250116	134900	3920	1960	1960	1960	1960	0
434	20250116	134800	3920	1960	1960	1960	1960	0
435	20250116	134700	3920	1960	1960	1960	1960	0
436	20250116	134600	3920	1960	1960	1960	1960	0
437	20250116	134500	3920	1960	1960	1960	1960	0
438	20250116	134400	3920	1960	1960	1960	1960	0
439	20250116	134300	3920	1960	1960	1960	1960	0
440	20250116	134200	3920	1960	1960	1960	1960	0
441	20250116	134100	3920	1960	1960	1960	1960	0
442	20250116	134000	3920	1960	1960	1960	1960	0
443	20250116	133900	3920	1960	1960	1960	1960	0
444	20250116	133800	3920	1960	1960	1960	1960	0
445	20250116	133700	3920	1960	1960	1960	1960	0
446	20250116	133600	3920	1960	1960	1960	1960	0
447	20250116	133500	3920	1960	1960	1960	1960	0
448	20250116	133400	3920	1960	1960	1960	1960	0
449	20250116	133300	3920	1960	1960	1960	1960	0
450	20250116	133200	3920	1960	1960	1960	1960	0
451	20250116	133100	3920	1960	1960	1960	1960	0
452	20250116	133000	3920	1960	1960	1960	1960	0
453	20250116	132900	3920	1960	1960	1960	1960	0
454	20250116	132800	3920	1960	1960	1960	1960	0
455	20250116	132700	3920	1960	1960	1960	1960	0
456	20250116	132600	3920	1960	1960	1960	1960	0
457	20250116	132500	3920	1960	1960	1960	1960	0
458	20250116	132400	3920	1960	1960	1960	1960	0
459	20250116	132300	3920	1960	1960	1960	1960	0
460	20250116	132200	3920	1960	1960	1960	1960	0
461	20250116	132100	3920	1960	1960	1960	1960	0
462	20250116	132000	3920	1960	1960	1960	1960	0
463	20250116	131900	3920	1960	1960	1960	1960	0
464	20250116	131800	3920	1960	1960	1960	1960	0
465	20250116	131700	3920	1960	1960	1960	1960	0
466	20250116	131600	3920	1960	1960	1960	1960	0
467	20250116	131500	3920	1960	1960	1960	1960	0
468	20250116	131400	3920	1960	1960	1960	1960	0
469	20250116	131300	3920	1960	1960	1960	1960	0
470	20250116	131200	3920	1960	1960	1960	1960	0
471	20250116	131100	3920	1960	1960	1960	1960	0
472	20250116	131000	3920	1960	1960	1960	1960	0
473	20250116	130900	3920	1960	1960	1960	1960	0
474	20250116	130800	3920	1960	1960	1960	1960	0
475	20250116	130700	3920	1960	1960	1960	1960	0
476	20250116	130600	3920	1960	1960	1960	1960	0
477	20250116	130500	3920	1960	1960	1960	1960	0
478	20250116	130400	3920	1960	1960	1960	1960	0
479	20250116	130300	3920	1960	1960	1960	1960	0
480	20250116	130200	3920	1960	1960	1960	1960	0
481	20250116	130100	3920	1960	1960	1960	1960	0
482	20250116	130000	3920	1960	1960	1960	1960	0
483	20250116	125900	3920	1960	1960	1960	1960	0
484	20250116	125800	3920	1960	1960	1960	1960	0
485	20250116	125700	3920	1960	1960	1960	1960	0
486	20250116	125600	3920	1960	1960	1960	1960	0
487	20250116	125500	3920	1960	1960	1960	1960	0
488	20250116	125400	3920	1960	1960	1960	1960	0
489	20250116	125300	3920	1960	1960	1960	1960	0
490	20250116	125200	3920	1960	1960	1960	1960	0
491	20250116	125100	3920	1960	1960	1960	1960	0
492	20250116	125000	3920	1960	1960	1960	1960	0
493	20250116	124900	3920	1960	1960	1960	1960	0
494	20250116	124800	3920	1960	1960	1960	1960	0
495	20250116	124700	3920	1960	1960	1960	1960	0
496	20250116	124600	3920	1960	1960	1960	1960	0
497	20250116	124500	3920	1960	1960	1960	1960	0
498	20250116	124400	3920	1960	1960	1960	1960	0
499	20250116	124300	3920	1960	1960	1960	1960	0
500	20250116	124200	3920	1960	1960	1960	1960	0
501	20250116	124100	3920	1960	1960	1960	1960	0
502	20250116	124000	3920	1960	1960	1960	1960	0
503	20250116	123900	3920	1960	1960	1960	1960	0
504	20250116	123800	3920	1960	1960	1960	1960	0
505	20250116	123700	3920	1960	1960	1960	1960	0
506	20250116	123600	3920	1960	1960	1960	1960	0
507	20250116	123500	3920	1960	1960	1960	1960	0
508	20250116	123400	3920	1960	1960	1960	1960	0
509	20250116	123300	3920	1960	1960	1960	1960	0
510	20250116	123200	3920	1960	1960	1960	1960	0
511	20250116	123100	3920	1960	1960	1960	1960	0
512	20250116	123000	3920	1960	1960	1960	1960	0
513	20250116	122900	3920	1960	1960	1960	1960	0
514	20250116	122800	3920	1960	1960	1960	1960	0
515	20250116	122700	3920	1960	1960	1960	1960	0
516	20250116	122600	3920	1960	1960	1960	1960	0
517	20250116	122500	3920	1960	1960	1960	1960	0
518	20250116	122400	3920	1960	1960	1960	1960	0
519	20250116	122300	3920	1960	1960	1960	1960	0
520	20250116	122200	3920	1960	1960	1960	1960	0
521	20250116	122100	3920	1960	1960	1960	1960	0
522	20250116	122000	3920	1960	1960	1960	1960	0
523	20250116	121900	3920	1960	1960	1960	1960	0
524	20250116	121800	3920	1960	1960	1960	1960	0
525	20250116	121700	3920	1960	1960	1960	1960	0
526	20250116	121600	3920	1960	1960	1960	1960	0
527	20250116	121500	3920	1960	1960	1960	1960	0
528	20250116	121400	3920	1960	1960	1960	1960	0
529	20250116	121300	3920	1960	1960	1960	1960	0
530	20250116	121200	3920	1960	1960	1960	1960	0
531	20250116	121100	3920	1960	1960	1960	1960	0
532	20250116	121000	3920	1960	1960	1960	1960	0
533	20250116	120900	3920	1960	1960	1960	1960	0
534	20250116	120800	3920	1960	1960	1960	1960	0
535	20250116	120700	3920	1960	1960	1960	1960	0
536	20250116	120600	3920	1960	1960	1960	1960	0
537	20250116	120500	3920	1960	1960	1960	1960	0
538	20250116	120400	3920	1960	1960	1960	1960	0
539	20250116	120300	3920	1960	1960	1960	1960	0
540	20250116	120200	3920	1960	1960	1960	1960	0
541	20250116	120100	3920	1960	1960	1960	1960	0
542	20250116	120000	3920	1960	1960	1960	1960	0
543	20250116	115900	3920	1960	1960	1960	1960	0
544	20250116	115800	3920	1960	1960	1960	1960	0
545	20250116	115700	3920	1960	1960	1960	1960	0
546	20250116	115600	3920	1960	1960	1960	1960	0
547	20250116	115500	3920	1960	1960	1960	1960	0
548	20250116	115400	3920	1960	1960	1960	1960	0
549	20250116	115300	3920	1960	1960	1960	1960	0
550	20250116	115200	3920	1960	1960	1960	1960	0
551	20250116	115100	3920	1960	1960	1960	1960	0
552	20250116	115000	3920	1960	1960	1960	1960	0
553	20250116	114900	3920	1960	1960	1960	1960	0
554	20250116	114800	3920	1960	1960	1960	1960	0
555	20250116	114700	3920	1960	1960	1960	1960	0
556	20250116	114600	3920	1960	1960	1960	1960	0
557	20250116	114500	3920	1960	1960	1960	1960	0
558	20250116	114400	3920	1960	1960	1960	1960	0
559	20250116	114300	3920	1960	1960	1960	1960	0
560	20250116	114200	3920	1960	1960	1960	1960	0
561	20250116	114100	3920	1960	1960	1960	1960	0
562	20250116	114000	3920	1960	1960	1960	1960	0
563	20250116	113900	3920	1960	1960	1960	1960	0
564	20250116	113800	3920	1960	1960	1960	1960	0
565	20250116	113700	3920	1960	1960	1960	1960	0
566	20250116	113600	3920	1960	1960	1960	1960	0
567	20250116	113500	3920	1960	1960	1960	1960	0
568	20250116	113400	3920	1960	1960	1960	1960	0
569	20250116	113300	3920	1960	1960	1960	1960	0
570	20250116	113200	3920	1960	1960	1960	1960	0
571	20250116	113100	3920	1960	1960	1960	1960	0
572	20250116	113000	3920	1960	1960	1960	1960	0
573	20250116	112900	3920	1960	1960	1960	1960	0
574	20250116	112800	3920	1960	1960	1960	1960	0
575	20250116	112700	3920	1960	1960	1960	1960	0
576	20250116	112600	3920	1960	1960	1960	1960	0
577	20250116	112500	3920	1960	1960	1960	1960	0
578	20250116	112400	3920	1960	1960	1960	1960	0
579	20250116	112300	3920	1960	1960	1960	1960	0
580	20250116	112200	3920	1960	1960	1960	1960	0
581	20250116	112100	3920	1960	1960	1960	1960	0
582	20250116	112000	3920	1960	1960	1960	1960	0
583	20250116	111900	3920	1960	1960	1960	1960	0
584	20250116	111800	3920	1960	1960	1960	1960	0
585	20250116	111700	3920	1960	1960	1960	1960	0
586	20250116	111600	3920	1960	1960	1960	1960	0
587	20250116	111500	3920	1960	1960	1960	1960	0
588	20250116	111400	3920	1960	1960	1960	1960	0
589	20250116	111300	3920	1960	1960	1960	1960	0
590	20250116	111200	3920	1960	1960	1960	1960	0
591	20250116	111100	3920	1960	1960	1960	1960	0
592	20250116	111000	3920	1960	1960	1960	1960	0
593	20250116	110900	3920	1960	1960	1960	1960	0
594	20250116	110800	3920	1960	1960	1960	1960	0
595	20250116	110700	3920	1960	1960	1960	1960	0
596	20250116	110600	3920	1960	1960	1960	1960	0
597	20250116	110500	3920	1960	1960	1960	1960	0
598	20250116	110400	3920	1960	1960	1960	1960	0
599	20250116	110300	3920	1960	1960	1960	1960	0
600	20250116	110200	3920	1960	1960	1960	1960	0
601	20250116	110100	3920	1960	1960	1960	1960	0
602	20250116	110000	3920	1960	1960	1960	1960	0
603	20250116	105900	3920	1960	1960	1960	1960	0
604	20250116	105800	3920	1960	1960	1960	1960	0
605	20250116	105700	3920	1960	1960	1960	1960	0
606	20250116	105600	3920	1960	1960	1960	1960	0
607	20250116	105500	3920	1960	1960	1960	1960	0
608	20250116	105400	3920	1960	1960	1960	1960	0
609	20250116	105300	3920	1960	1960	1960	1960	0
610	20250116	105200	3920	1960	1960	1960	1960	0
611	20250116	105100	3920	1960	1960	1960	1960	0
612	20250116	105000	3920	1960	1960	1960	1960	0
613	20250116	104900	3920	1960	1960	1960	1960	0
614	20250116	104800	3920	1960	1960	1960	1960	0
615	20250116	104700	3920	1960	1960	1960	1960	0
616	20250116	104600	3920	1960	1960	1960	1960	0
617	20250116	104500	3920	1960	1960	1960	1960	0
618	20250116	104400	3920	1960	1960	1960	1960	0
619	20250116	104300	3920	1960	1960	1960	1960	0
620	20250116	104200	3920	1960	1960	1960	1960	0
621	20250116	104100	3920	1960	1960	1960	1960	0
622	20250116	104000	3920	1960	1960	1960	1960	0
623	20250116	103900	3920	1960	1960	1960	1960	0
624	20250116	103800	3920	1960	1960	1960	1960	0
625	20250116	103700	3920	1960	1960	1960	1960	0
626	20250116	103600	3920	1960	1960	1960	1960	0
627	20250116	103500	3920	1960	1960	1960	1960	0
628	20250116	103400	3920	1960	1960	1960	1960	0
629	20250116	103300	3920	1960	1960	1960	1960	0
630	20250116	103200	3920	1960	1960	1960	1960	0
631	20250116	103100	3920	1960	1960	1960	1960	0
632	20250116	103000	3920	1960	1960	1960	1960	0
633	20250116	102900	3920	1960	1960	1960	1960	0
634	20250116	102800	3920	1960	1960	1960	1960	0
635	20250116	102700	3920	1960	1960	1960	1960	0
636	20250116	102600	3920	1960	1960	1960	1960	0
637	20250116	102500	3920	1960	1960	1960	1960	0
638	20250116	102400	3920	1960	1960	1960	1960	0
639	20250116	102300	3920	1960	1960	1960	1960	0
640	20250116	102200	3920	1960	1960	1960	1960	0
641	20250116	102100	3920	1960	1960	1960	1960	0
642	20250116	102000	3920	1960	1960	1960	1960	0
643	20250116	101900	3920	1960	1960	1960	1960	0
644	20250116	101800	3920	1960	1960	1960	1960	0
645	20250116	101700	3920	1960	1960	1960	1960	0
646	20250116	101600	3920	1960	1960	1960	1960	0
647	20250116	101500	3920	1960	1960	1960	1960	0
648	20250116	101400	3920	1960	1960	1960	1960	0
649	20250116	101300	3920	1960	1960	1960	1960	0
650	20250116	101200	3920	1960	1960	1960	1960	0
651	20250116	101100	3920	1960	1960	1960	1960	0
652	20250116	101000	3920	1960	1960	1960	1960	0
653	20250116	100900	3920	1960	1960	1960	1960	0
654	20250116	100800	3920	1960	1960	1960	1960	0
655	20250116	100700	3920	1960	1960	1960	1960	0
656	20250116	100600	3920	1960	1960	1960	1960	0
657	20250116	100500	3920	1960	1960	1960	1960	0
658	20250116	100400	3920	1960	1960	1960	1960	0
659	20250116	100300	3920	1960	1960	1960	1960	0
660	20250116	100200	3920	1960	1960	1960	1960	0
661	20250116	100100	3920	1960	1960	1960	1960	0
662	20250116	100000	3920	1960	1960	1960	1960	0
663	20250116	095900	3920	1960	1960	1960	1960	0
664	20250116	095800	3920	1960	1960	1960	1960	0
665	20250116	095700	3920	1960	1960	1960	1960	0
666	20250116	095600	3920	1960	1960	1960	1960	0
667	20250116	095500	3920	1960	1960	1960	1960	0
668	20250116	095400	3920	1960	1960	1960	1960	0
669	20250116	095300	3920	1960	1960	1960	1960	0
670	20250116	095200	3920	1960	1960	1960	1960	0
671	20250116	095100	3920	1960	1960	1960	1960	0
672	20250116	095000	3920	1960	1960	1960	1960	0
673	20250116	094900	3920	1960	1960	1960	1960	0
674	20250116	094800	3920	1960	1960	1960	1960	0
675	20250116	094700	3920	1960	1960	1960	1960	0
676	20250116	094600	3920	1960	1960	1960	1960	0
677	20250116	094500	3920	1960	1960	1960	1960	0
678	20250116	094400	3920	1960	1960	1960	1960	0
679	20250116	094300	3920	1960	1960	1960	1960	0
680	20250116	094200	3920	1960	1960	1960	1960	0
681	20250116	094100	3920	1960	1960	1960	1960	0
682	20250116	094000	3920	1960	1960	1960	1960	0
683	20250116	093900	3920	1960	1960	1960	1960	0
684	20250116	093800	3920	1960	1960	1960	1960	0
685	20250116	093700	3920	1960	1960	1960	1960	0
686	20250116	093600	3920	1960	1960	1960	1960	0
687	20250116	093500	3920	1960	1960	1960	1960	0
688	20250116	093400	3920	1960	1960	1960	1960	0
689	20250116	093300	3920	1960	1960	1960	1960	0
690	20250116	093200	3920	1960	1960	1960	1960	0
691	20250116	093100	3920	1960	1960	1960	1960	0
692	20250116	093000	3920	1960	1960	1960	1960	0
693	20250116	092900	3920	1960	1960	1960	1960	0
694	20250116	092800	3920	1960	1960	1960	1960	0
695	20250116	092700	3920	1960	1960	1960	1960	0
696	20250116	092600	3920	1960	1960	1960	1960	0
697	20250116	092500	3920	1960	1960	1960	1960	0
698	20250116	092400	3920	1960	1960	1960	1960	0
699	20250116	092300	3920	1960	1960	1960	1960	0
700	20250116	092200	3920	1960	1960	1960	1960	0
701	20250116	092100	3920	1960	1960	1960	1960	0
702	20250116	092000	3920	1960	1960	1960	1960	0
703	20250116	091900	3920	1960	1960	1960	1960	0
704	20250116	091800	3920	1960	1960	1960	1960	0
705	20250116	091700	3920	1960	1960	1960	1960	0
706	20250116	091600	3920	1960	1960	1960	1960	0
707	20250116	091500	3920	1960	1960	1960	1960	0
708	20250116	091400	3920	1960	1960	1960	1960	0
709	20250116	091300	3920	1960	1960	1960	1960	0
710	20250116	091200	3920	1960	1960	1960	1960	0
711	20250116	091100	3920	1960	1960	1960	1960	0
712	20250116	091000	3920	1960	1960	1960	1960	0
713	20250116	090900	3920	1960	1960	1960	1960	0
714	20250116	090800	3920	1960	1960	1960	1960	0
715	20250116	090700	3920	1960	1960	1960	1960	0
716	20250116	090600	3920	1960	1960	1960	1960	0
717	20250116	090500	3920	1960	1960	1960	1960	0
718	20250116	090400	3920	1960	1960	1960	1960	0
719	20250116	090300	3920	1960	1960	1960	1960	0
720	20250116	090200	3920	1960	1960	1960	1960	0
721	20250116	090100	3920	1960	1960	1960	1960	0
722	20250116	090000	3920	1960	1960	1960	1960	2