KissMeData/169670/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203100	661690	9290	9290	9290	9290	20
3	20250116	203000	661690	9290	9290	9290	9290	0
4	20250116	202900	661690	9290	9290	9290	9290	0
5	20250116	202800	661690	9290	9290	9290	9290	0
6	20250116	202700	661690	9290	9290	9290	9290	0
7	20250116	202600	661690	9290	9290	9290	9290	0
8	20250116	202500	661690	9290	9290	9290	9290	0
9	20250116	202400	661690	9290	9290	9290	9290	0
10	20250116	202300	661690	9290	9290	9290	9290	0
11	20250116	202200	661690	9290	9290	9290	9290	0
12	20250116	202100	661690	9290	9290	9290	9290	0
13	20250116	202000	661690	9290	9290	9290	9290	0
14	20250116	201900	661690	9290	9290	9290	9290	0
15	20250116	201800	661690	9290	9290	9290	9290	0
16	20250116	201700	661690	9290	9290	9290	9290	0
17	20250116	201600	661690	9290	9290	9290	9290	0
18	20250116	201500	661690	9290	9290	9290	9290	0
19	20250116	201400	661690	9290	9290	9290	9290	0
20	20250116	201300	661690	9290	9290	9290	9290	0
21	20250116	201200	661690	9290	9290	9290	9290	0
22	20250116	201100	661690	9290	9290	9290	9290	0
23	20250116	201000	661690	9290	9290	9290	9290	0
24	20250116	200900	661690	9290	9290	9290	9290	0
25	20250116	200800	661690	9290	9290	9290	9290	0
26	20250116	200700	661690	9290	9290	9290	9290	0
27	20250116	200600	661690	9290	9290	9290	9290	0
28	20250116	200500	661690	9290	9290	9290	9290	0
29	20250116	200400	661690	9290	9290	9290	9290	0
30	20250116	200300	661690	9290	9290	9290	9290	0
31	20250116	200200	661690	9290	9290	9290	9290	0
32	20250116	200100	661690	9290	9290	9290	9290	20
33	20250116	200000	661690	9290	9290	9290	9290	0
34	20250116	195900	661690	9290	9290	9290	9290	0
35	20250116	195800	661690	9290	9290	9290	9290	0
36	20250116	195700	661690	9290	9290	9290	9290	0
37	20250116	195600	661690	9290	9290	9290	9290	0
38	20250116	195500	661690	9290	9290	9290	9290	0
39	20250116	195400	661690	9290	9290	9290	9290	0
40	20250116	195300	661690	9290	9290	9290	9290	0
41	20250116	195200	661690	9290	9290	9290	9290	0
42	20250116	195100	661690	9290	9290	9290	9290	0
43	20250116	195000	661690	9290	9290	9290	9290	0
44	20250116	194900	661690	9290	9290	9290	9290	0
45	20250116	194800	661690	9290	9290	9290	9290	0
46	20250116	194700	661690	9290	9290	9290	9290	0
47	20250116	194600	661690	9290	9290	9290	9290	0
48	20250116	194500	661690	9290	9290	9290	9290	0
49	20250116	194400	661690	9290	9290	9290	9290	0
50	20250116	194300	661690	9290	9290	9290	9290	0
51	20250116	194200	661690	9290	9290	9290	9290	0
52	20250116	194100	661690	9290	9290	9290	9290	0
53	20250116	194000	661690	9290	9290	9290	9290	0
54	20250116	193900	661690	9290	9290	9290	9290	0
55	20250116	193800	661690	9290	9290	9290	9290	0
56	20250116	193700	661690	9290	9290	9290	9290	0
57	20250116	193600	661690	9290	9290	9290	9290	0
58	20250116	193500	661690	9290	9290	9290	9290	0
59	20250116	193400	661690	9290	9290	9290	9290	0
60	20250116	193300	661690	9290	9290	9290	9290	0
61	20250116	193200	661690	9290	9290	9290	9290	0
62	20250116	193100	661690	9290	9290	9290	9290	20
63	20250116	193000	661690	9290	9290	9290	9290	0
64	20250116	192900	661690	9290	9290	9290	9290	0
65	20250116	192800	661690	9290	9290	9290	9290	0
66	20250116	192700	661690	9290	9290	9290	9290	0
67	20250116	192600	661690	9290	9290	9290	9290	0
68	20250116	192500	661690	9290	9290	9290	9290	0
69	20250116	192400	661690	9290	9290	9290	9290	0
70	20250116	192300	661690	9290	9290	9290	9290	0
71	20250116	192200	661690	9290	9290	9290	9290	0
72	20250116	192100	661690	9290	9290	9290	9290	0
73	20250116	192000	661690	9290	9290	9290	9290	0
74	20250116	191900	661690	9290	9290	9290	9290	0
75	20250116	191800	661690	9290	9290	9290	9290	0
76	20250116	191700	661690	9290	9290	9290	9290	0
77	20250116	191600	661690	9290	9290	9290	9290	0
78	20250116	191500	661690	9290	9290	9290	9290	0
79	20250116	191400	661690	9290	9290	9290	9290	0
80	20250116	191300	661690	9290	9290	9290	9290	0
81	20250116	191200	661690	9290	9290	9290	9290	0
82	20250116	191100	661690	9290	9290	9290	9290	0
83	20250116	191000	661690	9290	9290	9290	9290	0
84	20250116	190900	661690	9290	9290	9290	9290	0
85	20250116	190800	661690	9290	9290	9290	9290	0
86	20250116	190700	661690	9290	9290	9290	9290	0
87	20250116	190600	661690	9290	9290	9290	9290	0
88	20250116	190500	661690	9290	9290	9290	9290	0
89	20250116	190400	661690	9290	9290	9290	9290	0
90	20250116	190300	661690	9290	9290	9290	9290	0
91	20250116	190200	661690	9290	9290	9290	9290	0
92	20250116	190100	661690	9290	9290	9290	9290	20
93	20250116	190000	661690	9290	9290	9290	9290	0
94	20250116	185900	661690	9290	9290	9290	9290	0
95	20250116	185800	661690	9290	9290	9290	9290	0
96	20250116	185700	661690	9290	9290	9290	9290	0
97	20250116	185600	661690	9290	9290	9290	9290	0
98	20250116	185500	661690	9290	9290	9290	9290	0
99	20250116	185400	661690	9290	9290	9290	9290	0
100	20250116	185300	661690	9290	9290	9290	9290	0
101	20250116	185200	661690	9290	9290	9290	9290	0
102	20250116	185100	661690	9290	9290	9290	9290	0
103	20250116	185000	661690	9290	9290	9290	9290	0
104	20250116	184900	661690	9290	9290	9290	9290	0
105	20250116	184800	661690	9290	9290	9290	9290	0
106	20250116	184700	661690	9290	9290	9290	9290	0
107	20250116	184600	661690	9290	9290	9290	9290	0
108	20250116	184500	661690	9290	9290	9290	9290	0
109	20250116	184400	661690	9290	9290	9290	9290	0
110	20250116	184300	661690	9290	9290	9290	9290	0
111	20250116	184200	661690	9290	9290	9290	9290	0
112	20250116	184100	661690	9290	9290	9290	9290	0
113	20250116	184000	661690	9290	9290	9290	9290	0
114	20250116	183900	661690	9290	9290	9290	9290	0
115	20250116	183800	661690	9290	9290	9290	9290	0
116	20250116	183700	661690	9290	9290	9290	9290	0
117	20250116	183600	661690	9290	9290	9290	9290	0
118	20250116	183500	661690	9290	9290	9290	9290	0
119	20250116	183400	661690	9290	9290	9290	9290	0
120	20250116	183300	661690	9290	9290	9290	9290	0
121	20250116	183200	661690	9290	9290	9290	9290	0
122	20250116	183100	661690	9290	9290	9290	9290	20
123	20250116	183000	661690	9290	9290	9290	9290	0
124	20250116	182900	661690	9290	9290	9290	9290	0
125	20250116	182800	661690	9290	9290	9290	9290	0
126	20250116	182700	661690	9290	9290	9290	9290	0
127	20250116	182600	661690	9290	9290	9290	9290	0
128	20250116	182500	661690	9290	9290	9290	9290	0
129	20250116	182400	661690	9290	9290	9290	9290	0
130	20250116	182300	661690	9290	9290	9290	9290	0
131	20250116	182200	661690	9290	9290	9290	9290	0
132	20250116	182100	661690	9290	9290	9290	9290	0
133	20250116	182000	661690	9290	9290	9290	9290	0
134	20250116	181900	661690	9290	9290	9290	9290	0
135	20250116	181800	661690	9290	9290	9290	9290	0
136	20250116	181700	661690	9290	9290	9290	9290	0
137	20250116	181600	661690	9290	9290	9290	9290	0
138	20250116	181500	661690	9290	9290	9290	9290	0
139	20250116	181400	661690	9290	9290	9290	9290	0
140	20250116	181300	661690	9290	9290	9290	9290	0
141	20250116	181200	661690	9290	9290	9290	9290	0
142	20250116	181100	661690	9290	9290	9290	9290	0
143	20250116	181000	661690	9290	9290	9290	9290	0
144	20250116	180900	661690	9290	9290	9290	9290	0
145	20250116	180800	661690	9290	9290	9290	9290	0
146	20250116	180700	661690	9290	9290	9290	9290	0
147	20250116	180600	661690	9290	9290	9290	9290	0
148	20250116	180500	661690	9290	9290	9290	9290	0
149	20250116	180400	661690	9290	9290	9290	9290	0
150	20250116	180300	661690	9290	9290	9290	9290	0
151	20250116	180200	661690	9290	9290	9290	9290	0
152	20250116	180100	661690	9290	9290	9290	9290	20
153	20250116	180000	661690	9290	9290	9290	9290	0
154	20250116	175900	661690	9290	9290	9290	9290	0
155	20250116	175800	661690	9290	9290	9290	9290	0
156	20250116	175700	661690	9290	9290	9290	9290	0
157	20250116	175600	661690	9290	9290	9290	9290	0
158	20250116	175500	661690	9290	9290	9290	9290	0
159	20250116	175400	661690	9290	9290	9290	9290	0
160	20250116	175300	661690	9290	9290	9290	9290	0
161	20250116	175200	661690	9290	9290	9290	9290	0
162	20250116	175100	661690	9290	9290	9290	9290	0
163	20250116	175000	661690	9290	9290	9290	9290	0
164	20250116	174900	661690	9290	9290	9290	9290	0
165	20250116	174800	661690	9290	9290	9290	9290	0
166	20250116	174700	661690	9290	9290	9290	9290	0
167	20250116	174600	661690	9290	9290	9290	9290	0
168	20250116	174500	661690	9290	9290	9290	9290	0
169	20250116	174400	661690	9290	9290	9290	9290	0
170	20250116	174300	661690	9290	9290	9290	9290	0
171	20250116	174200	661690	9290	9290	9290	9290	0
172	20250116	174100	661690	9290	9290	9290	9290	0
173	20250116	174000	661690	9290	9290	9290	9290	0
174	20250116	173900	661690	9290	9290	9290	9290	0
175	20250116	173800	661690	9290	9290	9290	9290	0
176	20250116	173700	661690	9290	9290	9290	9290	0
177	20250116	173600	661690	9290	9290	9290	9290	0
178	20250116	173500	661690	9290	9290	9290	9290	0
179	20250116	173400	661690	9290	9290	9290	9290	0
180	20250116	173300	661690	9290	9290	9290	9290	0
181	20250116	173200	661690	9290	9290	9290	9290	0
182	20250116	173100	661690	9290	9290	9290	9290	20
183	20250116	173000	661690	9290	9290	9290	9290	0
184	20250116	172900	661690	9290	9290	9290	9290	0
185	20250116	172800	661690	9290	9290	9290	9290	0
186	20250116	172700	661690	9290	9290	9290	9290	0
187	20250116	172600	661690	9290	9290	9290	9290	0
188	20250116	172500	661690	9290	9290	9290	9290	0
189	20250116	172400	661690	9290	9290	9290	9290	0
190	20250116	172300	661690	9290	9290	9290	9290	0
191	20250116	172200	661690	9290	9290	9290	9290	0
192	20250116	172100	661690	9290	9290	9290	9290	0
193	20250116	172000	661690	9290	9290	9290	9290	0
194	20250116	171900	661690	9290	9290	9290	9290	0
195	20250116	171800	661690	9290	9290	9290	9290	0
196	20250116	171700	661690	9290	9290	9290	9290	0
197	20250116	171600	661690	9290	9290	9290	9290	0
198	20250116	171500	661690	9290	9290	9290	9290	0
199	20250116	171400	661690	9290	9290	9290	9290	0
200	20250116	171300	661690	9290	9290	9290	9290	0
201	20250116	171200	661690	9290	9290	9290	9290	0
202	20250116	171100	661690	9290	9290	9290	9290	0
203	20250116	171000	661690	9290	9290	9290	9290	0
204	20250116	170900	661690	9290	9290	9290	9290	0
205	20250116	170800	661690	9290	9290	9290	9290	0
206	20250116	170700	661690	9290	9290	9290	9290	0
207	20250116	170600	661690	9290	9290	9290	9290	0
208	20250116	170500	661690	9290	9290	9290	9290	0
209	20250116	170400	661690	9290	9290	9290	9290	0
210	20250116	170300	661690	9290	9290	9290	9290	0
211	20250116	170200	661690	9290	9290	9290	9290	0
212	20250116	170100	661690	9290	9290	9290	9290	20
213	20250116	170000	661690	9290	9290	9290	9290	0
214	20250116	165900	661690	9290	9290	9290	9290	0
215	20250116	165800	661690	9290	9290	9290	9290	0
216	20250116	165700	661690	9290	9290	9290	9290	0
217	20250116	165600	661690	9290	9290	9290	9290	0
218	20250116	165500	661690	9290	9290	9290	9290	0
219	20250116	165400	661690	9290	9290	9290	9290	0
220	20250116	165300	661690	9290	9290	9290	9290	0
221	20250116	165200	661690	9290	9290	9290	9290	0
222	20250116	165100	661690	9290	9290	9290	9290	0
223	20250116	165000	661690	9290	9290	9290	9290	0
224	20250116	164900	661690	9290	9290	9290	9290	0
225	20250116	164800	661690	9290	9290	9290	9290	0
226	20250116	164700	661690	9290	9290	9290	9290	0
227	20250116	164600	661690	9290	9290	9290	9290	0
228	20250116	164500	661690	9290	9290	9290	9290	0
229	20250116	164400	661690	9290	9290	9290	9290	0
230	20250116	164300	661690	9290	9290	9290	9290	0
231	20250116	164200	661690	9290	9290	9290	9290	0
232	20250116	164100	661690	9290	9290	9290	9290	0
233	20250116	164000	661690	9290	9290	9290	9290	0
234	20250116	163900	661690	9290	9290	9290	9290	0
235	20250116	163800	661690	9290	9290	9290	9290	0
236	20250116	163700	661690	9290	9290	9290	9290	0
237	20250116	163600	661690	9290	9290	9290	9290	0
238	20250116	163500	661690	9290	9290	9290	9290	0
239	20250116	163400	661690	9290	9290	9290	9290	0
240	20250116	163300	661690	9290	9290	9290	9290	0
241	20250116	163200	661690	9290	9290	9290	9290	0
242	20250116	163100	661690	9290	9290	9290	9290	20
243	20250116	163000	661690	9290	9290	9290	9290	0
244	20250116	162900	661690	9290	9290	9290	9290	0
245	20250116	162800	661690	9290	9290	9290	9290	0
246	20250116	162700	661690	9290	9290	9290	9290	0
247	20250116	162600	661690	9290	9290	9290	9290	0
248	20250116	162500	661690	9290	9290	9290	9290	0
249	20250116	162400	661690	9290	9290	9290	9290	0
250	20250116	162300	661690	9290	9290	9290	9290	0
251	20250116	162200	661690	9290	9290	9290	9290	0
252	20250116	162100	661690	9290	9290	9290	9290	0
253	20250116	162000	661690	9290	9290	9290	9290	0
254	20250116	161900	661690	9290	9290	9290	9290	0
255	20250116	161800	661690	9290	9290	9290	9290	0
256	20250116	161700	661690	9290	9290	9290	9290	0
257	20250116	161600	661690	9290	9290	9290	9290	0
258	20250116	161500	661690	9290	9290	9290	9290	0
259	20250116	161400	661690	9290	9290	9290	9290	0
260	20250116	161300	661690	9290	9290	9290	9290	0
261	20250116	161200	661690	9290	9290	9290	9290	0
262	20250116	161100	661690	9290	9290	9290	9290	0
263	20250116	161000	661690	9290	9290	9290	9290	0
264	20250116	160900	661690	9290	9290	9290	9290	0
265	20250116	160800	661690	9290	9290	9290	9290	0
266	20250116	160700	661690	9290	9290	9290	9290	0
267	20250116	160600	661690	9290	9290	9290	9290	0
268	20250116	160500	661690	9290	9290	9290	9290	0
269	20250116	160400	661690	9290	9290	9290	9290	0
270	20250116	160300	661690	9290	9290	9290	9290	0
271	20250116	160200	661690	9290	9290	9290	9290	0
272	20250116	160100	661690	9290	9290	9290	9290	20
273	20250116	160000	661690	9290	9290	9290	9290	0
274	20250116	155900	661690	9290	9290	9290	9290	0
275	20250116	155800	661690	9290	9290	9290	9290	0
276	20250116	155700	661690	9290	9290	9290	9290	0
277	20250116	155600	661690	9290	9290	9290	9290	0
278	20250116	155500	661690	9290	9290	9290	9290	0
279	20250116	155400	661690	9290	9290	9290	9290	0
280	20250116	155300	661690	9290	9290	9290	9290	0
281	20250116	155200	661690	9290	9290	9290	9290	0
282	20250116	155100	661690	9290	9290	9290	9290	0
283	20250116	155000	661690	9290	9290	9290	9290	0
284	20250116	154900	661690	9290	9290	9290	9290	0
285	20250116	154800	661690	9290	9290	9290	9290	0
286	20250116	154700	661690	9290	9290	9290	9290	0
287	20250116	154600	661690	9290	9290	9290	9290	0
288	20250116	154500	661690	9290	9290	9290	9290	0
289	20250116	154400	661690	9290	9290	9290	9290	0
290	20250116	154300	661690	9290	9290	9290	9290	0
291	20250116	154200	661690	9290	9290	9290	9290	0
292	20250116	154100	661690	9290	9290	9290	9290	0
293	20250116	154000	661690	9290	9290	9290	9290	0
294	20250116	153900	661690	9290	9290	9290	9290	0
295	20250116	153800	661690	9290	9290	9290	9290	0
296	20250116	153700	661690	9290	9290	9290	9290	0
297	20250116	153600	661690	9290	9290	9290	9290	0
298	20250116	153500	661690	9290	9290	9290	9290	0
299	20250116	153400	661690	9290	9290	9290	9290	0
300	20250116	153300	661690	9290	9290	9290	9290	0
301	20250116	153200	661690	9290	9290	9290	9290	0
302	20250116	153100	661690	9290	9290	9290	9290	20
303	20250116	153000	661690	9290	9290	9290	9290	0
304	20250116	152900	661690	9290	9290	9290	9290	0
305	20250116	152800	661690	9290	9290	9290	9290	0
306	20250116	152700	661690	9290	9290	9290	9290	0
307	20250116	152600	661690	9290	9290	9290	9290	0
308	20250116	152500	661690	9290	9290	9290	9290	0
309	20250116	152400	661690	9290	9290	9290	9290	0
310	20250116	152300	661690	9290	9290	9290	9290	0
311	20250116	152200	661690	9290	9290	9290	9290	0
312	20250116	152100	661690	9290	9290	9290	9290	0
313	20250116	152000	661690	9290	9290	9290	9290	0
314	20250116	151900	661690	9290	9290	9290	9290	0
315	20250116	151800	661690	9290	9290	9290	9290	0
316	20250116	151700	661690	9290	9290	9290	9290	0
317	20250116	151600	661690	9290	9290	9290	9290	0
318	20250116	151500	661690	9290	9290	9290	9290	0
319	20250116	151400	661690	9290	9290	9290	9290	0
320	20250116	151300	661690	9290	9290	9290	9290	0
321	20250116	151200	661690	9290	9290	9290	9290	0
322	20250116	151100	661690	9290	9290	9290	9290	0
323	20250116	151000	661690	9290	9290	9290	9290	0
324	20250116	150900	661690	9290	9290	9290	9290	0
325	20250116	150800	661690	9290	9290	9290	9290	0
326	20250116	150700	661690	9290	9290	9290	9290	0
327	20250116	150600	661690	9290	9290	9290	9290	0
328	20250116	150500	661690	9290	9290	9290	9290	0
329	20250116	150400	661690	9290	9290	9290	9290	0
330	20250116	150300	661690	9290	9290	9290	9290	0
331	20250116	150200	661690	9290	9290	9290	9290	0
332	20250116	150100	661690	9290	9290	9290	9290	0
333	20250116	150000	661690	9290	9290	9290	9290	0
334	20250116	145900	661690	9290	9290	9290	9290	0
335	20250116	145800	661690	9290	9290	9290	9290	0
336	20250116	145700	661690	9290	9290	9290	9290	0
337	20250116	145600	661690	9290	9290	9290	9290	0
338	20250116	145500	661690	9290	9290	9290	9290	0
339	20250116	145400	661690	9290	9290	9290	9290	0
340	20250116	145300	661690	9290	9290	9290	9290	0
341	20250116	145200	661690	9290	9290	9290	9290	0
342	20250116	145100	661690	9290	9290	9290	9290	0
343	20250116	145000	661690	9290	9290	9290	9290	0
344	20250116	144900	661690	9290	9290	9290	9290	0
345	20250116	144800	661690	9290	9290	9290	9290	0
346	20250116	144700	661690	9290	9290	9290	9290	0
347	20250116	144600	661690	9290	9290	9290	9290	0
348	20250116	144500	661690	9290	9290	9290	9290	0
349	20250116	144400	661690	9290	9290	9290	9290	0
350	20250116	144300	661690	9290	9290	9290	9290	0
351	20250116	144200	661690	9290	9290	9290	9290	0
352	20250116	144100	661690	9290	9290	9290	9290	0
353	20250116	144000	661690	9290	9290	9290	9290	0
354	20250116	143900	661690	9290	9290	9290	9290	0
355	20250116	143800	661690	9290	9290	9290	9290	0
356	20250116	143700	661690	9290	9290	9290	9290	0
357	20250116	143600	661690	9290	9290	9290	9290	0
358	20250116	143500	661690	9290	9290	9290	9290	0
359	20250116	143400	661690	9290	9290	9290	9290	0
360	20250116	143300	661690	9290	9290	9290	9290	0
361	20250116	143200	661690	9290	9290	9290	9290	0
362	20250116	143100	661690	9290	9290	9290	9290	0
363	20250116	143000	661690	9290	9290	9290	9290	0
364	20250116	142900	661690	9290	9290	9290	9290	0
365	20250116	142800	661690	9290	9290	9290	9290	0
366	20250116	142700	661690	9290	9290	9290	9290	0
367	20250116	142600	661690	9290	9290	9290	9290	0
368	20250116	142500	661690	9290	9290	9290	9290	0
369	20250116	142400	661690	9290	9290	9290	9290	0
370	20250116	142300	661690	9290	9290	9290	9290	0
371	20250116	142200	661690	9290	9290	9290	9290	0
372	20250116	142100	661690	9290	9290	9290	9290	0
373	20250116	142000	661690	9290	9290	9290	9290	0
374	20250116	141900	661690	9290	9290	9290	9290	0
375	20250116	141800	661690	9290	9290	9290	9290	0
376	20250116	141700	661690	9290	9290	9290	9290	0
377	20250116	141600	661690	9290	9290	9290	9290	0
378	20250116	141500	661690	9290	9290	9290	9290	0
379	20250116	141400	661690	9290	9290	9290	9290	0
380	20250116	141300	661690	9290	9290	9290	9290	0
381	20250116	141200	661690	9290	9290	9290	9290	0
382	20250116	141100	661690	9290	9290	9290	9290	0
383	20250116	141000	661690	9290	9290	9290	9290	0
384	20250116	140900	661690	9290	9290	9290	9290	0
385	20250116	140800	661690	9290	9290	9290	9290	0
386	20250116	140700	661690	9290	9290	9290	9290	0
387	20250116	140600	661690	9290	9290	9290	9290	0
388	20250116	140500	661690	9290	9290	9290	9290	0
389	20250116	140400	661690	9290	9290	9290	9290	0
390	20250116	140300	661690	9290	9290	9290	9290	0
391	20250116	140200	661690	9290	9290	9290	9290	0
392	20250116	140100	661690	9290	9290	9290	9290	0
393	20250116	140000	661690	9290	9290	9290	9290	0
394	20250116	135900	661690	9290	9290	9290	9290	0
395	20250116	135800	661690	9290	9290	9290	9290	0
396	20250116	135700	661690	9290	9290	9290	9290	0
397	20250116	135600	661690	9290	9290	9290	9290	0
398	20250116	135500	661690	9290	9290	9290	9290	0
399	20250116	135400	661690	9290	9290	9290	9290	0
400	20250116	135300	661690	9290	9290	9290	9290	0
401	20250116	135200	661690	9290	9290	9290	9290	0
402	20250116	135100	661690	9290	9290	9290	9290	0
403	20250116	135000	661690	9290	9290	9290	9290	0
404	20250116	134900	661690	9290	9290	9290	9290	0
405	20250116	134800	661690	9290	9290	9290	9290	0
406	20250116	134700	661690	9290	9290	9290	9290	0
407	20250116	134600	661690	9290	9290	9290	9290	0
408	20250116	134500	661690	9290	9290	9290	9290	0
409	20250116	134400	661690	9290	9290	9290	9290	0
410	20250116	134300	661690	9290	9290	9290	9290	0
411	20250116	134200	661690	9290	9290	9290	9290	0
412	20250116	134100	661690	9290	9290	9290	9290	0
413	20250116	134000	661690	9290	9290	9290	9290	0
414	20250116	133900	661690	9290	9290	9290	9290	0
415	20250116	133800	661690	9290	9290	9290	9290	0
416	20250116	133700	661690	9290	9290	9290	9290	0
417	20250116	133600	661690	9290	9290	9290	9290	0
418	20250116	133500	661690	9290	9290	9290	9290	0
419	20250116	133400	661690	9290	9290	9290	9290	0
420	20250116	133300	661690	9290	9290	9290	9290	0
421	20250116	133200	661690	9290	9290	9290	9290	20
422	20250116	133100	475890	9330	9330	9330	9330	0
423	20250116	133000	475890	9330	9330	9330	9330	0
424	20250116	132900	475890	9330	9330	9330	9330	0
425	20250116	132800	475890	9330	9330	9330	9330	0
426	20250116	132700	475890	9330	9330	9330	9330	0
427	20250116	132600	475890	9330	9330	9330	9330	0
428	20250116	132500	475890	9330	9330	9330	9330	0
429	20250116	132400	475890	9330	9330	9330	9330	0
430	20250116	132300	475890	9330	9330	9330	9330	0
431	20250116	132200	475890	9330	9330	9330	9330	0
432	20250116	132100	475890	9330	9330	9330	9330	0
433	20250116	132000	475890	9330	9330	9330	9330	0
434	20250116	131900	475890	9330	9330	9330	9330	0
435	20250116	131800	475890	9330	9330	9330	9330	0
436	20250116	131700	475890	9330	9330	9330	9330	0
437	20250116	131600	475890	9330	9330	9330	9330	0
438	20250116	131500	475890	9330	9330	9330	9330	0
439	20250116	131400	475890	9330	9330	9330	9330	0
440	20250116	131300	475890	9330	9330	9330	9330	0
441	20250116	131200	475890	9330	9330	9330	9330	0
442	20250116	131100	475890	9330	9330	9330	9330	0
443	20250116	131000	475890	9330	9330	9330	9330	0
444	20250116	130900	475890	9330	9330	9330	9330	0
445	20250116	130800	475890	9330	9330	9330	9330	0
446	20250116	130700	475890	9330	9330	9330	9330	0
447	20250116	130600	475890	9330	9330	9330	9330	0
448	20250116	130500	475890	9330	9330	9330	9330	0
449	20250116	130400	475890	9330	9330	9330	9330	0
450	20250116	130300	475890	9330	9330	9330	9330	0
451	20250116	130200	475890	9330	9330	9330	9330	0
452	20250116	130100	475890	9330	9330	9330	9330	0
453	20250116	130000	475890	9330	9330	9330	9330	0
454	20250116	125900	475890	9330	9330	9330	9330	0
455	20250116	125800	475890	9330	9330	9330	9330	0
456	20250116	125700	475890	9330	9330	9330	9330	0
457	20250116	125600	475890	9330	9330	9330	9330	0
458	20250116	125500	475890	9330	9330	9330	9330	0
459	20250116	125400	475890	9330	9330	9330	9330	0
460	20250116	125300	475890	9330	9330	9330	9330	20
461	20250116	125200	289290	9330	9330	9330	9330	0
462	20250116	125100	289290	9330	9330	9330	9330	0
463	20250116	125000	289290	9330	9330	9330	9330	0
464	20250116	124900	289290	9330	9330	9330	9330	0
465	20250116	124800	289290	9330	9330	9330	9330	0
466	20250116	124700	289290	9330	9330	9330	9330	30
467	20250116	124600	9390	9390	9390	9390	9390	0
468	20250116	124500	9390	9390	9390	9390	9390	0
469	20250116	124400	9390	9390	9390	9390	9390	0
470	20250116	124300	9390	9390	9390	9390	9390	0
471	20250116	124200	9390	9390	9390	9390	9390	0
472	20250116	124100	9390	9390	9390	9390	9390	0
473	20250116	124000	9390	9390	9390	9390	9390	0
474	20250116	123900	9390	9390	9390	9390	9390	0
475	20250116	123800	9390	9390	9390	9390	9390	0
476	20250116	123700	9390	9390	9390	9390	9390	0
477	20250116	123600	9390	9390	9390	9390	9390	0
478	20250116	123500	9390	9390	9390	9390	9390	0
479	20250116	123400	9390	9390	9390	9390	9390	0
480	20250116	123300	9390	9390	9390	9390	9390	0
481	20250116	123200	9390	9390	9390	9390	9390	0
482	20250116	123100	9390	9390	9390	9390	9390	0
483	20250116	123000	9390	9390	9390	9390	9390	0
484	20250116	122900	9390	9390	9390	9390	9390	0
485	20250116	122800	9390	9390	9390	9390	9390	0
486	20250116	122700	9390	9390	9390	9390	9390	0
487	20250116	122600	9390	9390	9390	9390	9390	0
488	20250116	122500	9390	9390	9390	9390	9390	0
489	20250116	122400	9390	9390	9390	9390	9390	0
490	20250116	122300	9390	9390	9390	9390	9390	0
491	20250116	122200	9390	9390	9390	9390	9390	0
492	20250116	122100	9390	9390	9390	9390	9390	0
493	20250116	122000	9390	9390	9390	9390	9390	0
494	20250116	121900	9390	9390	9390	9390	9390	0
495	20250116	121800	9390	9390	9390	9390	9390	0
496	20250116	121700	9390	9390	9390	9390	9390	0
497	20250116	121600	9390	9390	9390	9390	9390	0
498	20250116	121500	9390	9390	9390	9390	9390	0
499	20250116	121400	9390	9390	9390	9390	9390	0
500	20250116	121300	9390	9390	9390	9390	9390	0
501	20250116	121200	9390	9390	9390	9390	9390	0
502	20250116	121100	9390	9390	9390	9390	9390	0
503	20250116	121000	9390	9390	9390	9390	9390	0
504	20250116	120900	9390	9390	9390	9390	9390	0
505	20250116	120800	9390	9390	9390	9390	9390	0
506	20250116	120700	9390	9390	9390	9390	9390	0
507	20250116	120600	9390	9390	9390	9390	9390	0
508	20250116	120500	9390	9390	9390	9390	9390	0
509	20250116	120400	9390	9390	9390	9390	9390	0
510	20250116	120300	9390	9390	9390	9390	9390	0
511	20250116	120200	9390	9390	9390	9390	9390	0
512	20250116	120100	9390	9390	9390	9390	9390	0
513	20250116	120000	9390	9390	9390	9390	9390	0
514	20250116	115900	9390	9390	9390	9390	9390	0
515	20250116	115800	9390	9390	9390	9390	9390	0
516	20250116	115700	9390	9390	9390	9390	9390	0
517	20250116	115600	9390	9390	9390	9390	9390	0
518	20250116	115500	9390	9390	9390	9390	9390	0
519	20250116	115400	9390	9390	9390	9390	9390	0
520	20250116	115300	9390	9390	9390	9390	9390	0
521	20250116	115200	9390	9390	9390	9390	9390	0
522	20250116	115100	9390	9390	9390	9390	9390	0
523	20250116	115000	9390	9390	9390	9390	9390	0
524	20250116	114900	9390	9390	9390	9390	9390	0
525	20250116	114800	9390	9390	9390	9390	9390	0
526	20250116	114700	9390	9390	9390	9390	9390	0
527	20250116	114600	9390	9390	9390	9390	9390	0
528	20250116	114500	9390	9390	9390	9390	9390	0
529	20250116	114400	9390	9390	9390	9390	9390	0
530	20250116	114300	9390	9390	9390	9390	9390	0
531	20250116	114200	9390	9390	9390	9390	9390	0
532	20250116	114100	9390	9390	9390	9390	9390	0
533	20250116	114000	9390	9390	9390	9390	9390	0
534	20250116	113900	9390	9390	9390	9390	9390	0
535	20250116	113800	9390	9390	9390	9390	9390	0
536	20250116	113700	9390	9390	9390	9390	9390	0
537	20250116	113600	9390	9390	9390	9390	9390	0
538	20250116	113500	9390	9390	9390	9390	9390	0
539	20250116	113400	9390	9390	9390	9390	9390	0
540	20250116	113300	9390	9390	9390	9390	9390	0
541	20250116	113200	9390	9390	9390	9390	9390	0
542	20250116	113100	9390	9390	9390	9390	9390	0
543	20250116	113000	9390	9390	9390	9390	9390	0
544	20250116	112900	9390	9390	9390	9390	9390	0
545	20250116	112800	9390	9390	9390	9390	9390	0
546	20250116	112700	9390	9390	9390	9390	9390	0
547	20250116	112600	9390	9390	9390	9390	9390	0
548	20250116	112500	9390	9390	9390	9390	9390	0
549	20250116	112400	9390	9390	9390	9390	9390	0
550	20250116	112300	9390	9390	9390	9390	9390	0
551	20250116	112200	9390	9390	9390	9390	9390	0
552	20250116	112100	9390	9390	9390	9390	9390	0
553	20250116	112000	9390	9390	9390	9390	9390	0
554	20250116	111900	9390	9390	9390	9390	9390	0
555	20250116	111800	9390	9390	9390	9390	9390	0
556	20250116	111700	9390	9390	9390	9390	9390	0
557	20250116	111600	9390	9390	9390	9390	9390	0
558	20250116	111500	9390	9390	9390	9390	9390	0
559	20250116	111400	9390	9390	9390	9390	9390	0
560	20250116	111300	9390	9390	9390	9390	9390	0
561	20250116	111200	9390	9390	9390	9390	9390	0
562	20250116	111100	9390	9390	9390	9390	9390	0
563	20250116	111000	9390	9390	9390	9390	9390	0
564	20250116	110900	9390	9390	9390	9390	9390	0
565	20250116	110800	9390	9390	9390	9390	9390	0
566	20250116	110700	9390	9390	9390	9390	9390	0
567	20250116	110600	9390	9390	9390	9390	9390	0
568	20250116	110500	9390	9390	9390	9390	9390	0
569	20250116	110400	9390	9390	9390	9390	9390	0
570	20250116	110300	9390	9390	9390	9390	9390	0
571	20250116	110200	9390	9390	9390	9390	9390	0
572	20250116	110100	9390	9390	9390	9390	9390	0
573	20250116	110000	9390	9390	9390	9390	9390	0
574	20250116	105900	9390	9390	9390	9390	9390	0
575	20250116	105800	9390	9390	9390	9390	9390	0
576	20250116	105700	9390	9390	9390	9390	9390	0
577	20250116	105600	9390	9390	9390	9390	9390	0
578	20250116	105500	9390	9390	9390	9390	9390	0
579	20250116	105400	9390	9390	9390	9390	9390	0
580	20250116	105300	9390	9390	9390	9390	9390	0
581	20250116	105200	9390	9390	9390	9390	9390	0
582	20250116	105100	9390	9390	9390	9390	9390	0
583	20250116	105000	9390	9390	9390	9390	9390	0
584	20250116	104900	9390	9390	9390	9390	9390	0
585	20250116	104800	9390	9390	9390	9390	9390	0
586	20250116	104700	9390	9390	9390	9390	9390	0
587	20250116	104600	9390	9390	9390	9390	9390	0
588	20250116	104500	9390	9390	9390	9390	9390	0
589	20250116	104400	9390	9390	9390	9390	9390	0
590	20250116	104300	9390	9390	9390	9390	9390	0
591	20250116	104200	9390	9390	9390	9390	9390	0
592	20250116	104100	9390	9390	9390	9390	9390	0
593	20250116	104000	9390	9390	9390	9390	9390	0
594	20250116	103900	9390	9390	9390	9390	9390	0
595	20250116	103800	9390	9390	9390	9390	9390	0
596	20250116	103700	9390	9390	9390	9390	9390	0
597	20250116	103600	9390	9390	9390	9390	9390	0
598	20250116	103500	9390	9390	9390	9390	9390	0
599	20250116	103400	9390	9390	9390	9390	9390	0
600	20250116	103300	9390	9390	9390	9390	9390	0
601	20250116	103200	9390	9390	9390	9390	9390	0
602	20250116	103100	9390	9390	9390	9390	9390	0
603	20250116	103000	9390	9390	9390	9390	9390	0
604	20250116	102900	9390	9390	9390	9390	9390	0
605	20250116	102800	9390	9390	9390	9390	9390	0
606	20250116	102700	9390	9390	9390	9390	9390	0
607	20250116	102600	9390	9390	9390	9390	9390	0
608	20250116	102500	9390	9390	9390	9390	9390	0
609	20250116	102400	9390	9390	9390	9390	9390	0
610	20250116	102300	9390	9390	9390	9390	9390	0
611	20250116	102200	9390	9390	9390	9390	9390	0
612	20250116	102100	9390	9390	9390	9390	9390	0
613	20250116	102000	9390	9390	9390	9390	9390	0
614	20250116	101900	9390	9390	9390	9390	9390	0
615	20250116	101800	9390	9390	9390	9390	9390	0
616	20250116	101700	9390	9390	9390	9390	9390	0
617	20250116	101600	9390	9390	9390	9390	9390	0
618	20250116	101500	9390	9390	9390	9390	9390	0
619	20250116	101400	9390	9390	9390	9390	9390	0
620	20250116	101300	9390	9390	9390	9390	9390	0
621	20250116	101200	9390	9390	9390	9390	9390	0
622	20250116	101100	9390	9390	9390	9390	9390	0
623	20250116	101000	9390	9390	9390	9390	9390	0
624	20250116	100900	9390	9390	9390	9390	9390	0
625	20250116	100800	9390	9390	9390	9390	9390	0
626	20250116	100700	9390	9390	9390	9390	9390	0
627	20250116	100600	9390	9390	9390	9390	9390	0
628	20250116	100500	9390	9390	9390	9390	9390	0
629	20250116	100400	9390	9390	9390	9390	9390	0
630	20250116	100300	9390	9390	9390	9390	9390	0
631	20250116	100200	9390	9390	9390	9390	9390	0
632	20250116	100100	9390	9390	9390	9390	9390	0
633	20250116	100000	9390	9390	9390	9390	9390	0
634	20250116	095900	9390	9390	9390	9390	9390	0
635	20250116	095800	9390	9390	9390	9390	9390	0
636	20250116	095700	9390	9390	9390	9390	9390	0
637	20250116	095600	9390	9390	9390	9390	9390	0
638	20250116	095500	9390	9390	9390	9390	9390	0
639	20250116	095400	9390	9390	9390	9390	9390	0
640	20250116	095300	9390	9390	9390	9390	9390	0
641	20250116	095200	9390	9390	9390	9390	9390	0
642	20250116	095100	9390	9390	9390	9390	9390	0
643	20250116	095000	9390	9390	9390	9390	9390	0
644	20250116	094900	9390	9390	9390	9390	9390	0
645	20250116	094800	9390	9390	9390	9390	9390	0
646	20250116	094700	9390	9390	9390	9390	9390	0
647	20250116	094600	9390	9390	9390	9390	9390	0
648	20250116	094500	9390	9390	9390	9390	9390	0
649	20250116	094400	9390	9390	9390	9390	9390	0
650	20250116	094300	9390	9390	9390	9390	9390	0
651	20250116	094200	9390	9390	9390	9390	9390	0
652	20250116	094100	9390	9390	9390	9390	9390	0
653	20250116	094000	9390	9390	9390	9390	9390	0
654	20250116	093900	9390	9390	9390	9390	9390	0
655	20250116	093800	9390	9390	9390	9390	9390	0
656	20250116	093700	9390	9390	9390	9390	9390	0
657	20250116	093600	9390	9390	9390	9390	9390	0
658	20250116	093500	9390	9390	9390	9390	9390	0
659	20250116	093400	9390	9390	9390	9390	9390	0
660	20250116	093300	9390	9390	9390	9390	9390	0
661	20250116	093200	9390	9390	9390	9390	9390	0
662	20250116	093100	9390	9390	9390	9390	9390	0
663	20250116	093000	9390	9390	9390	9390	9390	0
664	20250116	092900	9390	9390	9390	9390	9390	0
665	20250116	092800	9390	9390	9390	9390	9390	0
666	20250116	092700	9390	9390	9390	9390	9390	0
667	20250116	092600	9390	9390	9390	9390	9390	0
668	20250116	092500	9390	9390	9390	9390	9390	0
669	20250116	092400	9390	9390	9390	9390	9390	0
670	20250116	092300	9390	9390	9390	9390	9390	0
671	20250116	092200	9390	9390	9390	9390	9390	0
672	20250116	092100	9390	9390	9390	9390	9390	0
673	20250116	092000	9390	9390	9390	9390	9390	0
674	20250116	091900	9390	9390	9390	9390	9390	0
675	20250116	091800	9390	9390	9390	9390	9390	0
676	20250116	091700	9390	9390	9390	9390	9390	0
677	20250116	091600	9390	9390	9390	9390	9390	0
678	20250116	091500	9390	9390	9390	9390	9390	1
679	20250116	091400	0	9250	9250	9250	9250	0
680	20250116	091300	0	9250	9250	9250	9250	0
681	20250116	091200	0	9250	9250	9250	9250	0
682	20250116	091100	0	9250	9250	9250	9250	0
683	20250116	091000	0	9250	9250	9250	9250	0
684	20250116	090900	0	9250	9250	9250	9250	0
685	20250116	090800	0	9250	9250	9250	9250	0
686	20250116	090700	0	9250	9250	9250	9250	0
687	20250116	090600	0	9250	9250	9250	9250	0
688	20250116	090500	0	9250	9250	9250	9250	0
689	20250116	090400	0	9250	9250	9250	9250	0
690	20250116	090300	0	9250	9250	9250	9250	0
691	20250116	090200	0	9250	9250	9250	9250	0
692	20250116	090100	0	9250	9250	9250	9250	0
693	20250116	090000	0	9250	9250	9250	9250	0