KissMeData/258540/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205700	2202797	809	762	809	762	500
3	20250121	205600	2202797	809	809	809	809	0
4	20250121	205500	2202797	809	809	809	809	0
5	20250121	205400	2202797	809	809	809	809	0
6	20250121	205300	2202797	809	809	809	809	0
7	20250121	205200	2202797	809	809	809	809	0
8	20250121	205100	2202797	809	809	809	809	0
9	20250121	205000	2202797	809	809	809	809	0
10	20250121	204900	2202797	809	809	809	809	0
11	20250121	204800	2202797	809	809	809	809	0
12	20250121	204700	2202797	809	809	809	809	0
13	20250121	204600	2202797	809	809	809	809	0
14	20250121	204500	2202797	809	809	809	809	0
15	20250121	204400	2202797	809	809	809	809	0
16	20250121	204300	2202797	809	809	809	809	0
17	20250121	204200	2202797	809	809	809	809	0
18	20250121	204100	2202797	809	809	809	809	0
19	20250121	204000	2202797	809	809	809	809	0
20	20250121	203900	2202797	809	809	809	809	0
21	20250121	203800	2202797	809	809	809	809	0
22	20250121	203700	2202797	809	809	809	809	0
23	20250121	203600	2202797	809	809	809	809	0
24	20250121	203500	2202797	809	809	809	809	0
25	20250121	203400	2202797	809	809	809	809	0
26	20250121	203300	2202797	809	809	809	809	0
27	20250121	203200	2202797	809	809	809	809	0
28	20250121	203100	2202797	809	809	809	809	0
29	20250121	203000	2202797	809	809	809	809	0
30	20250121	202900	2202797	809	809	809	809	0
31	20250121	202800	2202797	809	809	809	809	0
32	20250121	202700	2202797	809	762	809	762	500
33	20250121	202600	2202797	809	809	809	809	0
34	20250121	202500	2202797	809	809	809	809	0
35	20250121	202400	2202797	809	809	809	809	0
36	20250121	202300	2202797	809	809	809	809	0
37	20250121	202200	2202797	809	809	809	809	0
38	20250121	202100	2202797	809	809	809	809	0
39	20250121	202000	2202797	809	809	809	809	0
40	20250121	201900	2202797	809	809	809	809	0
41	20250121	201800	2202797	809	809	809	809	0
42	20250121	201700	2202797	809	809	809	809	0
43	20250121	201600	2202797	809	809	809	809	0
44	20250121	201500	2202797	809	809	809	809	0
45	20250121	201400	2202797	809	809	809	809	0
46	20250121	201300	2202797	809	809	809	809	0
47	20250121	201200	2202797	809	809	809	809	0
48	20250121	201100	2202797	809	809	809	809	0
49	20250121	201000	2202797	809	809	809	809	0
50	20250121	200900	2202797	809	809	809	809	0
51	20250121	200800	2202797	809	809	809	809	0
52	20250121	200700	2202797	809	809	809	809	0
53	20250121	200600	2202797	809	809	809	809	0
54	20250121	200500	2202797	809	809	809	809	0
55	20250121	200400	2202797	809	809	809	809	0
56	20250121	200300	2202797	809	809	809	809	0
57	20250121	200200	2202797	809	809	809	809	0
58	20250121	200100	2202797	809	809	809	809	0
59	20250121	200000	2202797	809	809	809	809	0
60	20250121	195900	2202797	809	809	809	809	0
61	20250121	195800	2202797	809	809	809	809	0
62	20250121	195700	2202797	809	762	809	762	500
63	20250121	195600	2202797	809	809	809	809	0
64	20250121	195500	2202797	809	809	809	809	0
65	20250121	195400	2202797	809	809	809	809	0
66	20250121	195300	2202797	809	809	809	809	0
67	20250121	195200	2202797	809	809	809	809	0
68	20250121	195100	2202797	809	809	809	809	0
69	20250121	195000	2202797	809	809	809	809	0
70	20250121	194900	2202797	809	809	809	809	0
71	20250121	194800	2202797	809	809	809	809	0
72	20250121	194700	2202797	809	809	809	809	0
73	20250121	194600	2202797	809	809	809	809	0
74	20250121	194500	2202797	809	809	809	809	0
75	20250121	194400	2202797	809	809	809	809	0
76	20250121	194300	2202797	809	809	809	809	0
77	20250121	194200	2202797	809	809	809	809	0
78	20250121	194100	2202797	809	809	809	809	0
79	20250121	194000	2202797	809	809	809	809	0
80	20250121	193900	2202797	809	809	809	809	0
81	20250121	193800	2202797	809	809	809	809	0
82	20250121	193700	2202797	809	809	809	809	0
83	20250121	193600	2202797	809	809	809	809	0
84	20250121	193500	2202797	809	809	809	809	0
85	20250121	193400	2202797	809	809	809	809	0
86	20250121	193300	2202797	809	809	809	809	0
87	20250121	193200	2202797	809	809	809	809	0
88	20250121	193100	2202797	809	809	809	809	0
89	20250121	193000	2202797	809	809	809	809	0
90	20250121	192900	2202797	809	809	809	809	0
91	20250121	192800	2202797	809	809	809	809	0
92	20250121	192700	2202797	809	762	809	762	500
93	20250121	192600	2202797	809	809	809	809	0
94	20250121	192500	2202797	809	809	809	809	0
95	20250121	192400	2202797	809	809	809	809	0
96	20250121	192300	2202797	809	809	809	809	0
97	20250121	192200	2202797	809	809	809	809	0
98	20250121	192100	2202797	809	809	809	809	0
99	20250121	192000	2202797	809	809	809	809	0
100	20250121	191900	2202797	809	809	809	809	0
101	20250121	191800	2202797	809	809	809	809	0
102	20250121	191700	2202797	809	809	809	809	0
103	20250121	191600	2202797	809	809	809	809	0
104	20250121	191500	2202797	809	809	809	809	0
105	20250121	191400	2202797	809	809	809	809	0
106	20250121	191300	2202797	809	809	809	809	0
107	20250121	191200	2202797	809	809	809	809	0
108	20250121	191100	2202797	809	809	809	809	0
109	20250121	191000	2202797	809	809	809	809	0
110	20250121	190900	2202797	809	809	809	809	0
111	20250121	190800	2202797	809	809	809	809	0
112	20250121	190700	2202797	809	809	809	809	0
113	20250121	190600	2202797	809	809	809	809	0
114	20250121	190500	2202797	809	809	809	809	0
115	20250121	190400	2202797	809	809	809	809	0
116	20250121	190300	2202797	809	809	809	809	0
117	20250121	190200	2202797	809	809	809	809	0
118	20250121	190100	2202797	809	809	809	809	0
119	20250121	190000	2202797	809	809	809	809	0
120	20250121	185900	2202797	809	809	809	809	0
121	20250121	185800	2202797	809	809	809	809	0
122	20250121	185700	2202797	809	762	809	762	500
123	20250121	185600	2202797	809	809	809	809	0
124	20250121	185500	2202797	809	809	809	809	0
125	20250121	185400	2202797	809	809	809	809	0
126	20250121	185300	2202797	809	809	809	809	0
127	20250121	185200	2202797	809	809	809	809	0
128	20250121	185100	2202797	809	809	809	809	0
129	20250121	185000	2202797	809	809	809	809	0
130	20250121	184900	2202797	809	809	809	809	0
131	20250121	184800	2202797	809	809	809	809	0
132	20250121	184700	2202797	809	809	809	809	0
133	20250121	184600	2202797	809	809	809	809	0
134	20250121	184500	2202797	809	809	809	809	0
135	20250121	184400	2202797	809	809	809	809	0
136	20250121	184300	2202797	809	809	809	809	0
137	20250121	184200	2202797	809	809	809	809	0
138	20250121	184100	2202797	809	809	809	809	0
139	20250121	184000	2202797	809	809	809	809	0
140	20250121	183900	2202797	809	809	809	809	0
141	20250121	183800	2202797	809	809	809	809	0
142	20250121	183700	2202797	809	809	809	809	0
143	20250121	183600	2202797	809	809	809	809	0
144	20250121	183500	2202797	809	809	809	809	0
145	20250121	183400	2202797	809	809	809	809	0
146	20250121	183300	2202797	809	809	809	809	0
147	20250121	183200	2202797	809	809	809	809	0
148	20250121	183100	2202797	809	809	809	809	0
149	20250121	183000	2202797	809	809	809	809	0
150	20250121	182900	2202797	809	809	809	809	0
151	20250121	182800	2202797	809	809	809	809	0
152	20250121	182700	2202797	809	762	809	762	500
153	20250121	182600	2202797	809	809	809	809	0
154	20250121	182500	2202797	809	809	809	809	0
155	20250121	182400	2202797	809	809	809	809	0
156	20250121	182300	2202797	809	809	809	809	0
157	20250121	182200	2202797	809	809	809	809	0
158	20250121	182100	2202797	809	809	809	809	0
159	20250121	182000	2202797	809	809	809	809	0
160	20250121	181900	2202797	809	809	809	809	0
161	20250121	181800	2202797	809	809	809	809	0
162	20250121	181700	2202797	809	809	809	809	0
163	20250121	181600	2202797	809	809	809	809	0
164	20250121	181500	2202797	809	809	809	809	0
165	20250121	181400	2202797	809	809	809	809	0
166	20250121	181300	2202797	809	809	809	809	0
167	20250121	181200	2202797	809	809	809	809	0
168	20250121	181100	2202797	809	809	809	809	0
169	20250121	181000	2202797	809	809	809	809	0
170	20250121	180900	2202797	809	809	809	809	0
171	20250121	180800	2202797	809	809	809	809	0
172	20250121	180700	2202797	809	809	809	809	0
173	20250121	180600	2202797	809	809	809	809	0
174	20250121	180500	2202797	809	809	809	809	0
175	20250121	180400	2202797	809	809	809	809	0
176	20250121	180300	2202797	809	809	809	809	0
177	20250121	180200	2202797	809	809	809	809	0
178	20250121	180100	2202797	809	809	809	809	0
179	20250121	180000	2202797	809	809	809	809	0
180	20250121	175900	2202797	809	809	809	809	0
181	20250121	175800	2202797	809	809	809	809	0
182	20250121	175700	2202797	809	762	809	762	500
183	20250121	175600	2202797	809	809	809	809	0
184	20250121	175500	2202797	809	809	809	809	0
185	20250121	175400	2202797	809	809	809	809	0
186	20250121	175300	2202797	809	809	809	809	0
187	20250121	175200	2202797	809	809	809	809	0
188	20250121	175100	2202797	809	809	809	809	0
189	20250121	175000	2202797	809	809	809	809	0
190	20250121	174900	2202797	809	809	809	809	0
191	20250121	174800	2202797	809	809	809	809	0
192	20250121	174700	2202797	809	809	809	809	0
193	20250121	174600	2202797	809	809	809	809	0
194	20250121	174500	2202797	809	809	809	809	0
195	20250121	174400	2202797	809	809	809	809	0
196	20250121	174300	2202797	809	809	809	809	0
197	20250121	174200	2202797	809	809	809	809	0
198	20250121	174100	2202797	809	809	809	809	0
199	20250121	174000	2202797	809	809	809	809	0
200	20250121	173900	2202797	809	809	809	809	0
201	20250121	173800	2202797	809	809	809	809	0
202	20250121	173700	2202797	809	809	809	809	0
203	20250121	173600	2202797	809	809	809	809	0
204	20250121	173500	2202797	809	809	809	809	0
205	20250121	173400	2202797	809	809	809	809	0
206	20250121	173300	2202797	809	809	809	809	0
207	20250121	173200	2202797	809	809	809	809	0
208	20250121	173100	2202797	809	809	809	809	0
209	20250121	173000	2202797	809	809	809	809	0
210	20250121	172900	2202797	809	809	809	809	0
211	20250121	172800	2202797	809	809	809	809	0
212	20250121	172700	2202797	809	762	809	762	500
213	20250121	172600	2202797	809	809	809	809	0
214	20250121	172500	2202797	809	809	809	809	0
215	20250121	172400	2202797	809	809	809	809	0
216	20250121	172300	2202797	809	809	809	809	0
217	20250121	172200	2202797	809	809	809	809	0
218	20250121	172100	2202797	809	809	809	809	0
219	20250121	172000	2202797	809	809	809	809	0
220	20250121	171900	2202797	809	809	809	809	0
221	20250121	171800	2202797	809	809	809	809	0
222	20250121	171700	2202797	809	809	809	809	0
223	20250121	171600	2202797	809	809	809	809	0
224	20250121	171500	2202797	809	809	809	809	0
225	20250121	171400	2202797	809	809	809	809	0
226	20250121	171300	2202797	809	809	809	809	0
227	20250121	171200	2202797	809	809	809	809	0
228	20250121	171100	2202797	809	809	809	809	0
229	20250121	171000	2202797	809	809	809	809	0
230	20250121	170900	2202797	809	809	809	809	0
231	20250121	170800	2202797	809	809	809	809	0
232	20250121	170700	2202797	809	809	809	809	0
233	20250121	170600	2202797	809	809	809	809	0
234	20250121	170500	2202797	809	809	809	809	0
235	20250121	170400	2202797	809	809	809	809	0
236	20250121	170300	2202797	809	809	809	809	0
237	20250121	170200	2202797	809	809	809	809	0
238	20250121	170100	2202797	809	809	809	809	0
239	20250121	170000	2202797	809	809	809	809	0
240	20250121	165900	2202797	809	809	809	809	0
241	20250121	165800	2202797	809	809	809	809	0
242	20250121	165700	2202797	809	762	809	762	500
243	20250121	165600	2202797	809	809	809	809	0
244	20250121	165500	2202797	809	809	809	809	0
245	20250121	165400	2202797	809	809	809	809	0
246	20250121	165300	2202797	809	809	809	809	0
247	20250121	165200	2202797	809	809	809	809	0
248	20250121	165100	2202797	809	809	809	809	0
249	20250121	165000	2202797	809	809	809	809	0
250	20250121	164900	2202797	809	809	809	809	0
251	20250121	164800	2202797	809	809	809	809	0
252	20250121	164700	2202797	809	809	809	809	0
253	20250121	164600	2202797	809	809	809	809	0
254	20250121	164500	2202797	809	809	809	809	0
255	20250121	164400	2202797	809	809	809	809	0
256	20250121	164300	2202797	809	809	809	809	0
257	20250121	164200	2202797	809	809	809	809	0
258	20250121	164100	2202797	809	809	809	809	0
259	20250121	164000	2202797	809	809	809	809	0
260	20250121	163900	2202797	809	809	809	809	0
261	20250121	163800	2202797	809	809	809	809	0
262	20250121	163700	2202797	809	809	809	809	0
263	20250121	163600	2202797	809	809	809	809	0
264	20250121	163500	2202797	809	809	809	809	0
265	20250121	163400	2202797	809	809	809	809	0
266	20250121	163300	2202797	809	809	809	809	0
267	20250121	163200	2202797	809	809	809	809	0
268	20250121	163100	2202797	809	809	809	809	0
269	20250121	163000	2202797	809	809	809	809	0
270	20250121	162900	2202797	809	809	809	809	0
271	20250121	162800	2202797	809	809	809	809	0
272	20250121	162700	2202797	809	762	809	762	500
273	20250121	162600	2202797	809	809	809	809	0
274	20250121	162500	2202797	809	809	809	809	0
275	20250121	162400	2202797	809	809	809	809	0
276	20250121	162300	2202797	809	809	809	809	0
277	20250121	162200	2202797	809	809	809	809	0
278	20250121	162100	2202797	809	809	809	809	0
279	20250121	162000	2202797	809	809	809	809	0
280	20250121	161900	2202797	809	809	809	809	0
281	20250121	161800	2202797	809	809	809	809	0
282	20250121	161700	2202797	809	809	809	809	0
283	20250121	161600	2202797	809	809	809	809	0
284	20250121	161500	2202797	809	809	809	809	0
285	20250121	161400	2202797	809	809	809	809	0
286	20250121	161300	2202797	809	809	809	809	0
287	20250121	161200	2202797	809	809	809	809	0
288	20250121	161100	2202797	809	809	809	809	0
289	20250121	161000	2202797	809	809	809	809	0
290	20250121	160900	2202797	809	809	809	809	0
291	20250121	160800	2202797	809	809	809	809	0
292	20250121	160700	2202797	809	809	809	809	0
293	20250121	160600	2202797	809	809	809	809	0
294	20250121	160500	2202797	809	809	809	809	0
295	20250121	160400	2202797	809	809	809	809	0
296	20250121	160300	2202797	809	809	809	809	0
297	20250121	160200	2202797	809	809	809	809	0
298	20250121	160100	2202797	809	809	809	809	0
299	20250121	160000	2202797	809	809	809	809	0
300	20250121	155900	2202797	809	809	809	809	0
301	20250121	155800	2202797	809	809	809	809	0
302	20250121	155700	2202797	809	762	809	762	500
303	20250121	155600	2202797	809	809	809	809	0
304	20250121	155500	2202797	809	809	809	809	0
305	20250121	155400	2202797	809	809	809	809	0
306	20250121	155300	2202797	809	809	809	809	0
307	20250121	155200	2202797	809	809	809	809	0
308	20250121	155100	2202797	809	809	809	809	0
309	20250121	155000	2202797	809	809	809	809	0
310	20250121	154900	2202797	809	809	809	809	0
311	20250121	154800	2202797	809	809	809	809	0
312	20250121	154700	2202797	809	809	809	809	0
313	20250121	154600	2202797	809	809	809	809	0
314	20250121	154500	2202797	809	809	809	809	0
315	20250121	154400	2202797	809	809	809	809	0
316	20250121	154300	2202797	809	809	809	809	0
317	20250121	154200	2202797	809	809	809	809	0
318	20250121	154100	2202797	809	809	809	809	0
319	20250121	154000	2202797	809	809	809	809	0
320	20250121	153900	2202797	809	809	809	809	0
321	20250121	153800	2202797	809	809	809	809	0
322	20250121	153700	2202797	809	809	809	809	0
323	20250121	153600	2202797	809	809	809	809	0
324	20250121	153500	2202797	809	809	809	809	0
325	20250121	153400	2202797	809	809	809	809	0
326	20250121	153300	2202797	809	809	809	809	0
327	20250121	153200	2202797	809	809	809	809	0
328	20250121	153100	2202797	809	809	809	809	0
329	20250121	153000	2202797	809	809	809	809	0
330	20250121	152900	2202797	809	809	809	809	0
331	20250121	152800	2202797	809	809	809	809	0
332	20250121	152700	2202797	809	809	809	809	0
333	20250121	152600	2202797	809	809	809	809	0
334	20250121	152500	2202797	809	809	809	809	0
335	20250121	152400	2202797	809	809	809	809	0
336	20250121	152300	2202797	809	809	809	809	0
337	20250121	152200	2202797	809	809	809	809	0
338	20250121	152100	2202797	809	809	809	809	0
339	20250121	152000	2202797	809	809	809	809	0
340	20250121	151900	2202797	809	809	809	809	0
341	20250121	151800	2202797	809	809	809	809	0
342	20250121	151700	2202797	809	809	809	809	0
343	20250121	151600	2202797	809	762	809	762	500
344	20250121	151500	1798391	809	809	809	809	0
345	20250121	151400	1798391	809	809	809	809	0
346	20250121	151300	1798391	809	809	809	809	0
347	20250121	151200	1798391	809	809	809	809	0
348	20250121	151100	1798391	809	809	809	809	0
349	20250121	151000	1798391	809	809	809	809	0
350	20250121	150900	1798391	809	809	809	809	0
351	20250121	150800	1798391	809	809	809	809	0
352	20250121	150700	1798391	809	809	809	809	0
353	20250121	150600	1798391	809	809	809	809	0
354	20250121	150500	1798391	809	809	809	809	0
355	20250121	150400	1798391	809	809	809	809	0
356	20250121	150300	1798391	809	809	809	809	0
357	20250121	150200	1798391	809	809	809	809	0
358	20250121	150100	1798391	809	809	809	809	0
359	20250121	150000	1798391	809	809	809	809	0
360	20250121	145900	1798391	809	809	809	809	0
361	20250121	145800	1798391	809	809	809	809	0
362	20250121	145700	1798391	809	809	809	809	0
363	20250121	145600	1798391	809	809	809	809	0
364	20250121	145500	1798391	809	809	809	809	0
365	20250121	145400	1798391	809	809	809	809	0
366	20250121	145300	1798391	809	809	809	809	0
367	20250121	145200	1798391	809	809	809	809	0
368	20250121	145100	1798391	809	809	809	809	0
369	20250121	145000	1798391	809	809	809	809	0
370	20250121	144900	1798391	809	809	809	809	0
371	20250121	144800	1798391	809	809	809	809	0
372	20250121	144700	1798391	809	809	809	809	0
373	20250121	144600	1798391	809	809	809	809	0
374	20250121	144500	1798391	809	809	809	809	0
375	20250121	144400	1798391	809	809	809	809	0
376	20250121	144300	1798391	809	809	809	809	0
377	20250121	144200	1798391	809	809	809	809	0
378	20250121	144100	1798391	809	809	809	809	0
379	20250121	144000	1798391	809	809	809	809	0
380	20250121	143900	1798391	809	809	809	809	0
381	20250121	143800	1798391	809	809	809	809	0
382	20250121	143700	1798391	809	809	809	809	0
383	20250121	143600	1798391	809	809	809	809	0
384	20250121	143500	1798391	809	809	809	809	0
385	20250121	143400	1798391	809	762	809	762	21
386	20250121	143300	1782342	762	762	762	762	200
387	20250121	143200	1629942	809	809	809	809	2000
388	20250121	143100	11942	809	809	809	809	0
389	20250121	143000	11942	809	809	809	809	0
390	20250121	142900	11942	809	809	809	809	0
391	20250121	142800	11942	809	809	809	809	0
392	20250121	142700	11942	809	809	809	809	0
393	20250121	142600	11942	809	809	809	809	0
394	20250121	142500	11942	809	809	809	809	0
395	20250121	142400	11942	809	809	809	809	0
396	20250121	142300	11942	809	809	809	809	0
397	20250121	142200	11942	809	809	809	809	0
398	20250121	142100	11942	809	809	809	809	0
399	20250121	142000	11942	809	809	809	809	0
400	20250121	141900	11942	809	809	809	809	0
401	20250121	141800	11942	809	809	809	809	0
402	20250121	141700	11942	809	809	809	809	0
403	20250121	141600	11942	809	809	809	809	0
404	20250121	141500	11942	809	809	809	809	0
405	20250121	141400	11942	809	809	809	809	0
406	20250121	141300	11942	809	809	809	809	0
407	20250121	141200	11942	809	809	809	809	0
408	20250121	141100	11942	809	809	809	809	0
409	20250121	141000	11942	809	809	809	809	0
410	20250121	140900	11942	809	809	809	809	0
411	20250121	140800	11942	809	809	809	809	0
412	20250121	140700	11942	809	809	809	809	0
413	20250121	140600	11942	809	809	809	809	0
414	20250121	140500	11942	809	809	809	809	0
415	20250121	140400	11942	809	809	809	809	0
416	20250121	140300	11942	809	809	809	809	0
417	20250121	140200	11942	809	809	809	809	0
418	20250121	140100	11942	809	809	809	809	0
419	20250121	140000	11942	809	809	809	809	0
420	20250121	135900	11942	809	809	809	809	0
421	20250121	135800	11942	809	809	809	809	0
422	20250121	135700	11942	809	809	809	809	0
423	20250121	135600	11942	809	809	809	809	0
424	20250121	135500	11942	809	809	809	809	0
425	20250121	135400	11942	809	809	809	809	0
426	20250121	135300	11942	809	809	809	809	0
427	20250121	135200	11942	809	809	809	809	0
428	20250121	135100	11942	809	809	809	809	0
429	20250121	135000	11942	809	809	809	809	0
430	20250121	134900	11942	809	809	809	809	0
431	20250121	134800	11942	809	809	809	809	0
432	20250121	134700	11942	809	809	809	809	0
433	20250121	134600	11942	809	809	809	809	0
434	20250121	134500	11942	809	809	809	809	0
435	20250121	134400	11942	809	809	809	809	0
436	20250121	134300	11942	809	809	809	809	0
437	20250121	134200	11942	809	809	809	809	0
438	20250121	134100	11942	809	809	809	809	0
439	20250121	134000	11942	809	809	809	809	0
440	20250121	133900	11942	809	809	809	809	0
441	20250121	133800	11942	809	809	809	809	0
442	20250121	133700	11942	809	809	809	809	0
443	20250121	133600	11942	809	809	809	809	0
444	20250121	133500	11942	809	809	809	809	0
445	20250121	133400	11942	809	809	809	809	0
446	20250121	133300	11942	809	809	809	809	0
447	20250121	133200	11942	809	809	809	809	0
448	20250121	133100	11942	809	809	809	809	0
449	20250121	133000	11942	809	809	809	809	0
450	20250121	132900	11942	809	809	809	809	0
451	20250121	132800	11942	809	809	809	809	0
452	20250121	132700	11942	809	809	809	809	0
453	20250121	132600	11942	809	809	809	809	0
454	20250121	132500	11942	809	809	809	809	0
455	20250121	132400	11942	809	809	809	809	0
456	20250121	132300	11942	809	809	809	809	0
457	20250121	132200	11942	809	809	809	809	0
458	20250121	132100	11942	809	809	809	809	0
459	20250121	132000	11942	809	809	809	809	0
460	20250121	131900	11942	809	809	809	809	0
461	20250121	131800	11942	809	809	809	809	0
462	20250121	131700	11942	809	809	809	809	0
463	20250121	131600	11942	809	809	809	809	0
464	20250121	131500	11942	809	809	809	809	0
465	20250121	131400	11942	809	809	809	809	0
466	20250121	131300	11942	809	809	809	809	0
467	20250121	131200	11942	809	809	809	809	0
468	20250121	131100	11942	809	809	809	809	0
469	20250121	131000	11942	809	809	809	809	0
470	20250121	130900	11942	809	809	809	809	0
471	20250121	130800	11942	809	809	809	809	0
472	20250121	130700	11942	809	809	809	809	0
473	20250121	130600	11942	809	809	809	809	0
474	20250121	130500	11942	809	809	809	809	0
475	20250121	130400	11942	809	809	809	809	0
476	20250121	130300	11942	809	809	809	809	0
477	20250121	130200	11942	809	809	809	809	0
478	20250121	130100	11942	809	809	809	809	0
479	20250121	130000	11942	809	809	809	809	0
480	20250121	125900	11942	809	809	809	809	0
481	20250121	125800	11942	809	809	809	809	0
482	20250121	125700	11942	809	809	809	809	0
483	20250121	125600	11942	809	809	809	809	0
484	20250121	125500	11942	809	809	809	809	0
485	20250121	125400	11942	809	809	809	809	0
486	20250121	125300	11942	809	809	809	809	0
487	20250121	125200	11942	809	809	809	809	0
488	20250121	125100	11942	809	809	809	809	0
489	20250121	125000	11942	809	809	809	809	0
490	20250121	124900	11942	809	809	809	809	0
491	20250121	124800	11942	809	809	809	809	0
492	20250121	124700	11942	809	809	809	809	0
493	20250121	124600	11942	809	809	809	809	0
494	20250121	124500	11942	809	809	809	809	0
495	20250121	124400	11942	809	809	809	809	0
496	20250121	124300	11942	809	809	809	809	0
497	20250121	124200	11942	809	809	809	809	0
498	20250121	124100	11942	809	809	809	809	0
499	20250121	124000	11942	809	809	809	809	0
500	20250121	123900	11942	809	809	809	809	0
501	20250121	123800	11942	809	809	809	809	0
502	20250121	123700	11942	809	809	809	809	0
503	20250121	123600	11942	809	809	809	809	0
504	20250121	123500	11942	809	809	809	809	0
505	20250121	123400	11942	809	809	809	809	0
506	20250121	123300	11942	809	809	809	809	0
507	20250121	123200	11942	809	809	809	809	0
508	20250121	123100	11942	809	809	809	809	0
509	20250121	123000	11942	809	809	809	809	0
510	20250121	122900	11942	809	809	809	809	0
511	20250121	122800	11942	809	809	809	809	0
512	20250121	122700	11942	809	809	809	809	0
513	20250121	122600	11942	809	809	809	809	0
514	20250121	122500	11942	809	809	809	809	0
515	20250121	122400	11942	809	809	809	809	0
516	20250121	122300	11942	809	809	809	809	0
517	20250121	122200	11942	809	809	809	809	0
518	20250121	122100	11942	809	809	809	809	0
519	20250121	122000	11942	809	809	809	809	0
520	20250121	121900	11942	809	809	809	809	0
521	20250121	121800	11942	809	809	809	809	0
522	20250121	121700	11942	809	809	809	809	0
523	20250121	121600	11942	809	809	809	809	0
524	20250121	121500	11942	809	809	809	809	0
525	20250121	121400	11942	809	809	809	809	0
526	20250121	121300	11942	809	809	809	809	0
527	20250121	121200	11942	809	809	809	809	0
528	20250121	121100	11942	809	809	809	809	0
529	20250121	121000	11942	809	809	809	809	0
530	20250121	120900	11942	809	809	809	809	0
531	20250121	120800	11942	809	809	809	809	0
532	20250121	120700	11942	809	809	809	809	0
533	20250121	120600	11942	809	809	809	809	0
534	20250121	120500	11942	809	809	809	809	0
535	20250121	120400	11942	809	809	809	809	0
536	20250121	120300	11942	809	809	809	809	0
537	20250121	120200	11942	809	809	809	809	0
538	20250121	120100	11942	809	809	809	809	0
539	20250121	120000	11942	809	809	809	809	0
540	20250121	115900	11942	809	809	809	809	0
541	20250121	115800	11942	809	809	809	809	0
542	20250121	115700	11942	809	809	809	809	0
543	20250121	115600	11942	809	809	809	809	0
544	20250121	115500	11942	809	809	809	809	0
545	20250121	115400	11942	809	809	809	809	0
546	20250121	115300	11942	809	809	809	809	0
547	20250121	115200	11942	809	809	809	809	0
548	20250121	115100	11942	809	809	809	809	0
549	20250121	115000	11942	809	809	809	809	0
550	20250121	114900	11942	809	809	809	809	0
551	20250121	114800	11942	809	809	809	809	0
552	20250121	114700	11942	809	809	809	809	0
553	20250121	114600	11942	809	809	809	809	0
554	20250121	114500	11942	809	809	809	809	0
555	20250121	114400	11942	809	809	809	809	0
556	20250121	114300	11942	809	809	809	809	0
557	20250121	114200	11942	809	809	809	809	0
558	20250121	114100	11942	809	809	809	809	0
559	20250121	114000	11942	809	809	809	809	0
560	20250121	113900	11942	809	809	809	809	0
561	20250121	113800	11942	809	809	809	809	0
562	20250121	113700	11942	809	809	809	809	0
563	20250121	113600	11942	809	809	809	809	0
564	20250121	113500	11942	809	809	809	809	0
565	20250121	113400	11942	809	809	809	809	0
566	20250121	113300	11942	809	809	809	809	0
567	20250121	113200	11942	809	809	809	809	0
568	20250121	113100	11942	809	809	809	809	0
569	20250121	113000	11942	809	809	809	809	0
570	20250121	112900	11942	809	809	809	809	0
571	20250121	112800	11942	809	809	809	809	0
572	20250121	112700	11942	809	809	809	809	0
573	20250121	112600	11942	809	809	809	809	0
574	20250121	112500	11942	809	809	809	809	0
575	20250121	112400	11942	809	809	809	809	0
576	20250121	112300	11942	809	809	809	809	0
577	20250121	112200	11942	809	809	809	809	0
578	20250121	112100	11942	809	809	809	809	0
579	20250121	112000	11942	809	809	809	809	0
580	20250121	111900	11942	809	809	809	809	0
581	20250121	111800	11942	809	809	809	809	0
582	20250121	111700	11942	809	809	809	809	0
583	20250121	111600	11942	809	809	809	809	0
584	20250121	111500	11942	809	809	809	809	0
585	20250121	111400	11942	809	809	809	809	0
586	20250121	111300	11942	809	809	809	809	0
587	20250121	111200	11942	809	809	809	809	0
588	20250121	111100	11942	809	809	809	809	0
589	20250121	111000	11942	809	809	809	809	0
590	20250121	110900	11942	809	809	809	809	0
591	20250121	110800	11942	809	809	809	809	0
592	20250121	110700	11942	809	809	809	809	0
593	20250121	110600	11942	809	809	809	809	0
594	20250121	110500	11942	809	809	809	809	0
595	20250121	110400	11942	809	809	809	809	0
596	20250121	110300	11942	809	809	809	809	0
597	20250121	110200	11942	809	809	809	809	0
598	20250121	110100	11942	809	809	809	809	0
599	20250121	110000	11942	809	809	809	809	0
600	20250121	105900	11942	809	809	809	809	0
601	20250121	105800	11942	809	809	809	809	0
602	20250121	105700	11942	809	809	809	809	0
603	20250121	105600	11942	809	809	809	809	0
604	20250121	105500	11942	809	809	809	809	0
605	20250121	105400	11942	809	809	809	809	0
606	20250121	105300	11942	809	809	809	809	0
607	20250121	105200	11942	809	809	809	809	0
608	20250121	105100	11942	809	809	809	809	0
609	20250121	105000	11942	809	809	809	809	0
610	20250121	104900	11942	809	809	809	809	0
611	20250121	104800	11942	809	809	809	809	0
612	20250121	104700	11942	809	809	809	809	0
613	20250121	104600	11942	809	809	809	809	0
614	20250121	104500	11942	809	809	809	809	0
615	20250121	104400	11942	809	809	809	809	0
616	20250121	104300	11942	809	809	809	809	0
617	20250121	104200	11942	809	809	809	809	0
618	20250121	104100	11942	809	809	809	809	0
619	20250121	104000	11942	809	809	809	809	0
620	20250121	103900	11942	809	809	809	809	0
621	20250121	103800	11942	809	809	809	809	0
622	20250121	103700	11942	809	809	809	809	0
623	20250121	103600	11942	809	809	809	809	0
624	20250121	103500	11942	809	809	809	809	0
625	20250121	103400	11942	809	809	809	809	0
626	20250121	103300	11942	809	809	809	809	0
627	20250121	103200	11942	809	809	809	809	0
628	20250121	103100	11942	809	809	809	809	0
629	20250121	103000	11942	809	809	809	809	0
630	20250121	102900	11942	809	809	809	809	0
631	20250121	102800	11942	809	809	809	809	0
632	20250121	102700	11942	809	809	809	809	1
633	20250121	102600	11133	710	710	710	710	0
634	20250121	102500	11133	710	710	710	710	0
635	20250121	102400	11133	710	710	710	710	0
636	20250121	102300	11133	710	710	710	710	0
637	20250121	102200	11133	710	710	710	710	1
638	20250121	102100	10423	809	809	809	809	0
639	20250121	102000	10423	809	809	809	809	0
640	20250121	101900	10423	809	809	809	809	0
641	20250121	101800	10423	809	809	809	809	0
642	20250121	101700	10423	809	809	809	809	0
643	20250121	101600	10423	809	809	809	809	0
644	20250121	101500	10423	809	809	809	809	0
645	20250121	101400	10423	809	809	809	809	0
646	20250121	101300	10423	809	809	809	809	0
647	20250121	101200	10423	809	809	809	809	0
648	20250121	101100	10423	809	809	809	809	0
649	20250121	101000	10423	809	809	809	809	0
650	20250121	100900	10423	809	809	809	809	0
651	20250121	100800	10423	809	809	809	809	0
652	20250121	100700	10423	809	809	809	809	0
653	20250121	100600	10423	809	809	809	809	0
654	20250121	100500	10423	809	809	809	809	0
655	20250121	100400	10423	809	809	809	809	0
656	20250121	100300	10423	809	809	809	809	0
657	20250121	100200	10423	809	809	809	809	0
658	20250121	100100	10423	809	809	809	809	0
659	20250121	100000	10423	809	809	809	809	0
660	20250121	095900	10423	809	809	809	809	0
661	20250121	095800	10423	809	809	809	809	0
662	20250121	095700	10423	809	809	809	809	0
663	20250121	095600	10423	809	809	809	809	0
664	20250121	095500	10423	809	809	809	809	0
665	20250121	095400	10423	809	809	809	809	0
666	20250121	095300	10423	809	809	809	809	0
667	20250121	095200	10423	809	809	809	809	0
668	20250121	095100	10423	809	809	809	809	0
669	20250121	095000	10423	809	809	809	809	0
670	20250121	094900	10423	809	809	809	809	0
671	20250121	094800	10423	809	809	809	809	0
672	20250121	094700	10423	809	809	809	809	0
673	20250121	094600	10423	809	809	809	809	0
674	20250121	094500	10423	809	809	809	809	0
675	20250121	094400	10423	809	809	809	809	0
676	20250121	094300	10423	809	809	809	809	0
677	20250121	094200	10423	809	809	809	809	0
678	20250121	094100	10423	809	809	809	809	0
679	20250121	094000	10423	809	809	809	809	0
680	20250121	093900	10423	809	809	809	809	0
681	20250121	093800	10423	809	809	809	809	0
682	20250121	093700	10423	809	809	809	809	0
683	20250121	093600	10423	809	809	809	809	0
684	20250121	093500	10423	809	809	809	809	0
685	20250121	093400	10423	809	809	809	809	0
686	20250121	093300	10423	809	809	809	809	0
687	20250121	093200	10423	809	809	809	809	0
688	20250121	093100	10423	809	809	809	809	0
689	20250121	093000	10423	809	809	809	809	0
690	20250121	092900	10423	809	809	809	809	0
691	20250121	092800	10423	809	809	809	809	0
692	20250121	092700	10423	809	809	809	809	0
693	20250121	092600	10423	809	809	809	809	0
694	20250121	092500	10423	809	809	809	809	0
695	20250121	092400	10423	809	809	809	809	0
696	20250121	092300	10423	809	809	809	809	0
697	20250121	092200	10423	809	809	809	809	0
698	20250121	092100	10423	809	809	809	809	0
699	20250121	092000	10423	809	809	809	809	0
700	20250121	091900	10423	809	809	809	809	0
701	20250121	091800	10423	809	809	809	809	0
702	20250121	091700	10423	809	809	809	809	0
703	20250121	091600	10423	809	809	809	809	0
704	20250121	091500	10423	809	809	809	809	0
705	20250121	091400	10423	809	809	809	809	1
706	20250121	091300	9614	762	762	762	762	0
707	20250121	091200	9614	762	762	762	762	0
708	20250121	091100	9614	762	762	762	762	0
709	20250121	091000	9614	762	762	762	762	1
710	20250121	090900	8852	762	762	762	762	0
711	20250121	090800	8852	762	762	762	762	1
712	20250121	090700	8090	809	809	809	809	0
713	20250121	090600	8090	809	809	809	809	0
714	20250121	090500	8090	809	809	809	809	0
715	20250121	090400	8090	809	809	809	809	0
716	20250121	090300	8090	809	809	809	809	10
717	20250121	090200	0	802	802	802	802	0
718	20250121	090100	0	802	802	802	802	0
719	20250121	090000	0	802	802	802	802	0