KissMeData/072470/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195100	7699440	2420	2420	2420	2420	127
3	20250115	195000	7699440	2420	2420	2420	2420	0
4	20250115	194900	7699440	2420	2420	2420	2420	0
5	20250115	194800	7699440	2420	2420	2420	2420	0
6	20250115	194700	7699440	2420	2420	2420	2420	0
7	20250115	194600	7699440	2420	2420	2420	2420	0
8	20250115	194500	7699440	2420	2420	2420	2420	0
9	20250115	194400	7699440	2420	2420	2420	2420	0
10	20250115	194300	7699440	2420	2420	2420	2420	0
11	20250115	194200	7699440	2420	2420	2420	2420	0
12	20250115	194100	7699440	2420	2420	2420	2420	0
13	20250115	194000	7699440	2420	2420	2420	2420	0
14	20250115	193900	7699440	2420	2420	2420	2420	0
15	20250115	193800	7699440	2420	2420	2420	2420	0
16	20250115	193700	7699440	2420	2420	2420	2420	0
17	20250115	193600	7699440	2420	2420	2420	2420	0
18	20250115	193500	7699440	2420	2420	2420	2420	0
19	20250115	193400	7699440	2420	2420	2420	2420	0
20	20250115	193300	7699440	2420	2420	2420	2420	0
21	20250115	193200	7699440	2420	2420	2420	2420	0
22	20250115	193100	7699440	2420	2420	2420	2420	0
23	20250115	193000	7699440	2420	2420	2420	2420	0
24	20250115	192900	7699440	2420	2420	2420	2420	0
25	20250115	192800	7699440	2420	2420	2420	2420	0
26	20250115	192700	7699440	2420	2420	2420	2420	0
27	20250115	192600	7699440	2420	2420	2420	2420	0
28	20250115	192500	7699440	2420	2420	2420	2420	0
29	20250115	192400	7699440	2420	2420	2420	2420	0
30	20250115	192300	7699440	2420	2420	2420	2420	0
31	20250115	192200	7699440	2420	2420	2420	2420	0
32	20250115	192100	7699440	2420	2420	2420	2420	127
33	20250115	192000	7699440	2420	2420	2420	2420	0
34	20250115	191900	7699440	2420	2420	2420	2420	0
35	20250115	191800	7699440	2420	2420	2420	2420	0
36	20250115	191700	7699440	2420	2420	2420	2420	0
37	20250115	191600	7699440	2420	2420	2420	2420	0
38	20250115	191500	7699440	2420	2420	2420	2420	0
39	20250115	191400	7699440	2420	2420	2420	2420	0
40	20250115	191300	7699440	2420	2420	2420	2420	0
41	20250115	191200	7699440	2420	2420	2420	2420	0
42	20250115	191100	7699440	2420	2420	2420	2420	0
43	20250115	191000	7699440	2420	2420	2420	2420	0
44	20250115	190900	7699440	2420	2420	2420	2420	0
45	20250115	190800	7699440	2420	2420	2420	2420	0
46	20250115	190700	7699440	2420	2420	2420	2420	0
47	20250115	190600	7699440	2420	2420	2420	2420	0
48	20250115	190500	7699440	2420	2420	2420	2420	0
49	20250115	190400	7699440	2420	2420	2420	2420	0
50	20250115	190300	7699440	2420	2420	2420	2420	0
51	20250115	190200	7699440	2420	2420	2420	2420	0
52	20250115	190100	7699440	2420	2420	2420	2420	0
53	20250115	190000	7699440	2420	2420	2420	2420	0
54	20250115	185900	7699440	2420	2420	2420	2420	0
55	20250115	185800	7699440	2420	2420	2420	2420	0
56	20250115	185700	7699440	2420	2420	2420	2420	0
57	20250115	185600	7699440	2420	2420	2420	2420	0
58	20250115	185500	7699440	2420	2420	2420	2420	0
59	20250115	185400	7699440	2420	2420	2420	2420	0
60	20250115	185300	7699440	2420	2420	2420	2420	0
61	20250115	185200	7699440	2420	2420	2420	2420	0
62	20250115	185100	7699440	2420	2420	2420	2420	127
63	20250115	185000	7699440	2420	2420	2420	2420	0
64	20250115	184900	7699440	2420	2420	2420	2420	0
65	20250115	184800	7699440	2420	2420	2420	2420	0
66	20250115	184700	7699440	2420	2420	2420	2420	0
67	20250115	184600	7699440	2420	2420	2420	2420	0
68	20250115	184500	7699440	2420	2420	2420	2420	0
69	20250115	184400	7699440	2420	2420	2420	2420	0
70	20250115	184300	7699440	2420	2420	2420	2420	0
71	20250115	184200	7699440	2420	2420	2420	2420	0
72	20250115	184100	7699440	2420	2420	2420	2420	0
73	20250115	184000	7699440	2420	2420	2420	2420	0
74	20250115	183900	7699440	2420	2420	2420	2420	0
75	20250115	183800	7699440	2420	2420	2420	2420	0
76	20250115	183700	7699440	2420	2420	2420	2420	0
77	20250115	183600	7699440	2420	2420	2420	2420	0
78	20250115	183500	7699440	2420	2420	2420	2420	0
79	20250115	183400	7699440	2420	2420	2420	2420	0
80	20250115	183300	7699440	2420	2420	2420	2420	0
81	20250115	183200	7699440	2420	2420	2420	2420	0
82	20250115	183100	7699440	2420	2420	2420	2420	0
83	20250115	183000	7699440	2420	2420	2420	2420	0
84	20250115	182900	7699440	2420	2420	2420	2420	0
85	20250115	182800	7699440	2420	2420	2420	2420	0
86	20250115	182700	7699440	2420	2420	2420	2420	0
87	20250115	182600	7699440	2420	2420	2420	2420	0
88	20250115	182500	7699440	2420	2420	2420	2420	0
89	20250115	182400	7699440	2420	2420	2420	2420	0
90	20250115	182300	7699440	2420	2420	2420	2420	0
91	20250115	182200	7699440	2420	2420	2420	2420	0
92	20250115	182100	7699440	2420	2420	2420	2420	127
93	20250115	182000	7699440	2420	2420	2420	2420	0
94	20250115	181900	7699440	2420	2420	2420	2420	0
95	20250115	181800	7699440	2420	2420	2420	2420	0
96	20250115	181700	7699440	2420	2420	2420	2420	0
97	20250115	181600	7699440	2420	2420	2420	2420	0
98	20250115	181500	7699440	2420	2420	2420	2420	0
99	20250115	181400	7699440	2420	2420	2420	2420	0
100	20250115	181300	7699440	2420	2420	2420	2420	0
101	20250115	181200	7699440	2420	2420	2420	2420	0
102	20250115	181100	7699440	2420	2420	2420	2420	0
103	20250115	181000	7699440	2420	2420	2420	2420	0
104	20250115	180900	7699440	2420	2420	2420	2420	0
105	20250115	180800	7699440	2420	2420	2420	2420	0
106	20250115	180700	7699440	2420	2420	2420	2420	0
107	20250115	180600	7699440	2420	2420	2420	2420	0
108	20250115	180500	7699440	2420	2420	2420	2420	0
109	20250115	180400	7699440	2420	2420	2420	2420	0
110	20250115	180300	7699440	2420	2420	2420	2420	0
111	20250115	180200	7699440	2420	2420	2420	2420	0
112	20250115	180100	7699440	2420	2420	2420	2420	0
113	20250115	180000	7699440	2420	2420	2420	2420	0
114	20250115	175900	7699440	2420	2420	2420	2420	0
115	20250115	175800	7699440	2420	2420	2420	2420	0
116	20250115	175700	7699440	2420	2420	2420	2420	0
117	20250115	175600	7699440	2420	2420	2420	2420	0
118	20250115	175500	7699440	2420	2420	2420	2420	0
119	20250115	175400	7699440	2420	2420	2420	2420	0
120	20250115	175300	7699440	2420	2420	2420	2420	0
121	20250115	175200	7699440	2420	2420	2420	2420	0
122	20250115	175100	7699440	2420	2420	2420	2420	127
123	20250115	175000	7699440	2420	2420	2420	2420	0
124	20250115	174900	7699440	2420	2420	2420	2420	0
125	20250115	174800	7699440	2420	2420	2420	2420	0
126	20250115	174700	7699440	2420	2420	2420	2420	0
127	20250115	174600	7699440	2420	2420	2420	2420	0
128	20250115	174500	7699440	2420	2420	2420	2420	0
129	20250115	174400	7699440	2420	2420	2420	2420	0
130	20250115	174300	7699440	2420	2420	2420	2420	0
131	20250115	174200	7699440	2420	2420	2420	2420	0
132	20250115	174100	7699440	2420	2420	2420	2420	0
133	20250115	174000	7699440	2420	2420	2420	2420	0
134	20250115	173900	7699440	2420	2420	2420	2420	0
135	20250115	173800	7699440	2420	2420	2420	2420	0
136	20250115	173700	7699440	2420	2420	2420	2420	0
137	20250115	173600	7699440	2420	2420	2420	2420	0
138	20250115	173500	7699440	2420	2420	2420	2420	0
139	20250115	173400	7699440	2420	2420	2420	2420	0
140	20250115	173300	7699440	2420	2420	2420	2420	0
141	20250115	173200	7699440	2420	2420	2420	2420	0
142	20250115	173100	7699440	2420	2420	2420	2420	0
143	20250115	173000	7699440	2420	2420	2420	2420	0
144	20250115	172900	7699440	2420	2420	2420	2420	0
145	20250115	172800	7699440	2420	2420	2420	2420	0
146	20250115	172700	7699440	2420	2420	2420	2420	0
147	20250115	172600	7699440	2420	2420	2420	2420	0
148	20250115	172500	7699440	2420	2420	2420	2420	0
149	20250115	172400	7699440	2420	2420	2420	2420	0
150	20250115	172300	7699440	2420	2420	2420	2420	0
151	20250115	172200	7699440	2420	2420	2420	2420	0
152	20250115	172100	7699440	2420	2420	2420	2420	127
153	20250115	172000	7699440	2420	2420	2420	2420	0
154	20250115	171900	7699440	2420	2420	2420	2420	0
155	20250115	171800	7699440	2420	2420	2420	2420	0
156	20250115	171700	7699440	2420	2420	2420	2420	0
157	20250115	171600	7699440	2420	2420	2420	2420	0
158	20250115	171500	7699440	2420	2420	2420	2420	0
159	20250115	171400	7699440	2420	2420	2420	2420	0
160	20250115	171300	7699440	2420	2420	2420	2420	0
161	20250115	171200	7699440	2420	2420	2420	2420	0
162	20250115	171100	7699440	2420	2420	2420	2420	0
163	20250115	171000	7699440	2420	2420	2420	2420	0
164	20250115	170900	7699440	2420	2420	2420	2420	0
165	20250115	170800	7699440	2420	2420	2420	2420	0
166	20250115	170700	7699440	2420	2420	2420	2420	0
167	20250115	170600	7699440	2420	2420	2420	2420	0
168	20250115	170500	7699440	2420	2420	2420	2420	0
169	20250115	170400	7699440	2420	2420	2420	2420	0
170	20250115	170300	7699440	2420	2420	2420	2420	0
171	20250115	170200	7699440	2420	2420	2420	2420	0
172	20250115	170100	7699440	2420	2420	2420	2420	0
173	20250115	170000	7699440	2420	2420	2420	2420	0
174	20250115	165900	7699440	2420	2420	2420	2420	0
175	20250115	165800	7699440	2420	2420	2420	2420	0
176	20250115	165700	7699440	2420	2420	2420	2420	0
177	20250115	165600	7699440	2420	2420	2420	2420	0
178	20250115	165500	7699440	2420	2420	2420	2420	0
179	20250115	165400	7699440	2420	2420	2420	2420	0
180	20250115	165300	7699440	2420	2420	2420	2420	0
181	20250115	165200	7699440	2420	2420	2420	2420	0
182	20250115	165100	7699440	2420	2420	2420	2420	127
183	20250115	165000	7699440	2420	2420	2420	2420	0
184	20250115	164900	7699440	2420	2420	2420	2420	0
185	20250115	164800	7699440	2420	2420	2420	2420	0
186	20250115	164700	7699440	2420	2420	2420	2420	0
187	20250115	164600	7699440	2420	2420	2420	2420	0
188	20250115	164500	7699440	2420	2420	2420	2420	0
189	20250115	164400	7699440	2420	2420	2420	2420	0
190	20250115	164300	7699440	2420	2420	2420	2420	0
191	20250115	164200	7699440	2420	2420	2420	2420	0
192	20250115	164100	7699440	2420	2420	2420	2420	0
193	20250115	164000	7699440	2420	2420	2420	2420	0
194	20250115	163900	7699440	2420	2420	2420	2420	0
195	20250115	163800	7699440	2420	2420	2420	2420	0
196	20250115	163700	7699440	2420	2420	2420	2420	0
197	20250115	163600	7699440	2420	2420	2420	2420	0
198	20250115	163500	7699440	2420	2420	2420	2420	0
199	20250115	163400	7699440	2420	2420	2420	2420	0
200	20250115	163300	7699440	2420	2420	2420	2420	0
201	20250115	163200	7699440	2420	2420	2420	2420	0
202	20250115	163100	7699440	2420	2420	2420	2420	0
203	20250115	163000	7699440	2420	2420	2420	2420	0
204	20250115	162900	7699440	2420	2420	2420	2420	0
205	20250115	162800	7699440	2420	2420	2420	2420	0
206	20250115	162700	7699440	2420	2420	2420	2420	0
207	20250115	162600	7699440	2420	2420	2420	2420	0
208	20250115	162500	7699440	2420	2420	2420	2420	0
209	20250115	162400	7699440	2420	2420	2420	2420	0
210	20250115	162300	7699440	2420	2420	2420	2420	0
211	20250115	162200	7699440	2420	2420	2420	2420	0
212	20250115	162100	7699440	2420	2420	2420	2420	127
213	20250115	162000	7699440	2420	2420	2420	2420	0
214	20250115	161900	7699440	2420	2420	2420	2420	0
215	20250115	161800	7699440	2420	2420	2420	2420	0
216	20250115	161700	7699440	2420	2420	2420	2420	0
217	20250115	161600	7699440	2420	2420	2420	2420	0
218	20250115	161500	7699440	2420	2420	2420	2420	0
219	20250115	161400	7699440	2420	2420	2420	2420	0
220	20250115	161300	7699440	2420	2420	2420	2420	0
221	20250115	161200	7699440	2420	2420	2420	2420	0
222	20250115	161100	7699440	2420	2420	2420	2420	0
223	20250115	161000	7699440	2420	2420	2420	2420	0
224	20250115	160900	7699440	2420	2420	2420	2420	0
225	20250115	160800	7699440	2420	2420	2420	2420	0
226	20250115	160700	7699440	2420	2420	2420	2420	0
227	20250115	160600	7699440	2420	2420	2420	2420	0
228	20250115	160500	7699440	2420	2420	2420	2420	0
229	20250115	160400	7699440	2420	2420	2420	2420	0
230	20250115	160300	7699440	2420	2420	2420	2420	0
231	20250115	160200	7699440	2420	2420	2420	2420	0
232	20250115	160100	7699440	2420	2420	2420	2420	0
233	20250115	160000	7699440	2420	2420	2420	2420	0
234	20250115	155900	7699440	2420	2420	2420	2420	0
235	20250115	155800	7699440	2420	2420	2420	2420	0
236	20250115	155700	7699440	2420	2420	2420	2420	0
237	20250115	155600	7699440	2420	2420	2420	2420	0
238	20250115	155500	7699440	2420	2420	2420	2420	0
239	20250115	155400	7699440	2420	2420	2420	2420	0
240	20250115	155300	7699440	2420	2420	2420	2420	0
241	20250115	155200	7699440	2420	2420	2420	2420	0
242	20250115	155100	7699440	2420	2420	2420	2420	127
243	20250115	155000	7699440	2420	2420	2420	2420	0
244	20250115	154900	7699440	2420	2420	2420	2420	0
245	20250115	154800	7699440	2420	2420	2420	2420	0
246	20250115	154700	7699440	2420	2420	2420	2420	0
247	20250115	154600	7699440	2420	2420	2420	2420	0
248	20250115	154500	7699440	2420	2420	2420	2420	0
249	20250115	154400	7699440	2420	2420	2420	2420	0
250	20250115	154300	7699440	2420	2420	2420	2420	0
251	20250115	154200	7699440	2420	2420	2420	2420	0
252	20250115	154100	7699440	2420	2420	2420	2420	0
253	20250115	154000	7699440	2420	2420	2420	2420	0
254	20250115	153900	7699440	2420	2420	2420	2420	0
255	20250115	153800	7699440	2420	2420	2420	2420	0
256	20250115	153700	7699440	2420	2420	2420	2420	0
257	20250115	153600	7699440	2420	2420	2420	2420	0
258	20250115	153500	7699440	2420	2420	2420	2420	0
259	20250115	153400	7699440	2420	2420	2420	2420	0
260	20250115	153300	7699440	2420	2420	2420	2420	0
261	20250115	153200	7699440	2420	2420	2420	2420	0
262	20250115	153100	7699440	2420	2420	2420	2420	0
263	20250115	153000	7699440	2420	2420	2420	2420	127
264	20250115	152900	7392100	2420	2420	2420	2420	0
265	20250115	152800	7392100	2420	2420	2420	2420	0
266	20250115	152700	7392100	2420	2420	2420	2420	0
267	20250115	152600	7392100	2420	2420	2420	2420	0
268	20250115	152500	7392100	2420	2420	2420	2420	0
269	20250115	152400	7392100	2420	2420	2420	2420	0
270	20250115	152300	7392100	2420	2420	2420	2420	0
271	20250115	152200	7392100	2420	2420	2420	2420	0
272	20250115	152100	7392100	2420	2420	2420	2420	0
273	20250115	152000	7392100	2420	2420	2420	2420	0
274	20250115	151900	7392100	2420	2420	2420	2420	0
275	20250115	151800	7392100	2420	2420	2420	2420	0
276	20250115	151700	7392100	2420	2420	2420	2420	1
277	20250115	151600	7389680	2420	2420	2420	2420	0
278	20250115	151500	7389680	2420	2420	2420	2420	0
279	20250115	151400	7389680	2420	2420	2420	2420	0
280	20250115	151300	7389680	2420	2415	2420	2415	3
281	20250115	151200	7382430	2400	2415	2415	2400	100
282	20250115	151100	7141970	2420	2420	2420	2420	0
283	20250115	151000	7141970	2420	2420	2420	2420	0
284	20250115	150900	7141970	2420	2420	2420	2420	0
285	20250115	150800	7141970	2420	2420	2420	2420	0
286	20250115	150700	7141970	2420	2415	2420	2415	76
287	20250115	150600	6958420	2420	2420	2420	2420	0
288	20250115	150500	6958420	2420	2420	2420	2420	0
289	20250115	150400	6958420	2420	2420	2420	2420	0
290	20250115	150300	6958420	2420	2420	2420	2420	0
291	20250115	150200	6958420	2420	2420	2420	2420	0
292	20250115	150100	6958420	2420	2420	2420	2420	0
293	20250115	150000	6958420	2420	2420	2420	2420	0
294	20250115	145900	6958420	2420	2420	2420	2420	0
295	20250115	145800	6958420	2420	2420	2420	2420	0
296	20250115	145700	6958420	2420	2420	2420	2420	0
297	20250115	145600	6958420	2420	2420	2420	2420	0
298	20250115	145500	6958420	2420	2420	2420	2420	0
299	20250115	145400	6958420	2420	2420	2420	2420	1
300	20250115	145300	6956000	2415	2415	2415	2415	10
301	20250115	145200	6931850	2420	2420	2420	2420	0
302	20250115	145100	6931850	2420	2420	2420	2420	0
303	20250115	145000	6931850	2420	2420	2420	2420	0
304	20250115	144900	6931850	2420	2420	2420	2420	0
305	20250115	144800	6931850	2420	2420	2420	2420	0
306	20250115	144700	6931850	2420	2420	2420	2420	0
307	20250115	144600	6931850	2420	2420	2420	2420	0
308	20250115	144500	6931850	2420	2420	2420	2420	0
309	20250115	144400	6931850	2420	2420	2420	2420	0
310	20250115	144300	6931850	2420	2420	2420	2420	0
311	20250115	144200	6931850	2420	2420	2420	2420	0
312	20250115	144100	6931850	2420	2420	2420	2420	0
313	20250115	144000	6931850	2420	2420	2420	2420	0
314	20250115	143900	6931850	2420	2420	2420	2420	0
315	20250115	143800	6931850	2420	2420	2420	2420	0
316	20250115	143700	6931850	2420	2420	2420	2420	0
317	20250115	143600	6931850	2420	2420	2420	2420	0
318	20250115	143500	6931850	2420	2420	2420	2420	0
319	20250115	143400	6931850	2420	2420	2420	2420	0
320	20250115	143300	6931850	2420	2420	2420	2420	0
321	20250115	143200	6931850	2420	2420	2420	2420	1339
322	20250115	143100	3691470	2425	2425	2425	2425	0
323	20250115	143000	3691470	2425	2425	2425	2425	0
324	20250115	142900	3691470	2425	2425	2425	2425	50
325	20250115	142800	3570220	2425	2425	2425	2425	0
326	20250115	142700	3570220	2425	2425	2425	2425	0
327	20250115	142600	3570220	2425	2425	2425	2425	0
328	20250115	142500	3570220	2425	2425	2425	2425	0
329	20250115	142400	3570220	2425	2425	2425	2425	0
330	20250115	142300	3570220	2425	2425	2425	2425	0
331	20250115	142200	3570220	2425	2425	2425	2425	0
332	20250115	142100	3570220	2425	2425	2425	2425	0
333	20250115	142000	3570220	2425	2415	2425	2415	541
334	20250115	141900	2260910	2420	2420	2420	2420	0
335	20250115	141800	2260910	2420	2420	2420	2420	0
336	20250115	141700	2260910	2420	2420	2420	2420	0
337	20250115	141600	2260910	2420	2420	2420	2420	0
338	20250115	141500	2260910	2420	2420	2420	2420	0
339	20250115	141400	2260910	2420	2420	2420	2420	0
340	20250115	141300	2260910	2420	2420	2420	2420	0
341	20250115	141200	2260910	2420	2420	2420	2420	0
342	20250115	141100	2260910	2420	2420	2420	2420	0
343	20250115	141000	2260910	2420	2420	2420	2420	0
344	20250115	140900	2260910	2420	2420	2420	2420	0
345	20250115	140800	2260910	2420	2420	2420	2420	0
346	20250115	140700	2260910	2420	2420	2420	2420	0
347	20250115	140600	2260910	2420	2420	2420	2420	0
348	20250115	140500	2260910	2420	2420	2420	2420	0
349	20250115	140400	2260910	2420	2420	2420	2420	0
350	20250115	140300	2260910	2420	2420	2420	2420	0
351	20250115	140200	2260910	2420	2420	2420	2420	0
352	20250115	140100	2260910	2420	2420	2420	2420	0
353	20250115	140000	2260910	2420	2420	2420	2420	0
354	20250115	135900	2260910	2420	2420	2420	2420	0
355	20250115	135800	2260910	2420	2420	2420	2420	0
356	20250115	135700	2260910	2420	2420	2420	2420	0
357	20250115	135600	2260910	2420	2420	2420	2420	0
358	20250115	135500	2260910	2420	2420	2420	2420	0
359	20250115	135400	2260910	2420	2420	2420	2420	1
360	20250115	135300	2258490	2415	2415	2415	2415	13
361	20250115	135200	2227095	2420	2420	2420	2420	0
362	20250115	135100	2227095	2420	2420	2420	2420	0
363	20250115	135000	2227095	2420	2420	2420	2420	0
364	20250115	134900	2227095	2420	2420	2420	2420	0
365	20250115	134800	2227095	2420	2420	2420	2420	0
366	20250115	134700	2227095	2420	2420	2420	2420	0
367	20250115	134600	2227095	2420	2420	2420	2420	0
368	20250115	134500	2227095	2420	2420	2420	2420	0
369	20250115	134400	2227095	2420	2420	2420	2420	0
370	20250115	134300	2227095	2420	2420	2420	2420	0
371	20250115	134200	2227095	2420	2420	2420	2420	0
372	20250115	134100	2227095	2420	2420	2420	2420	0
373	20250115	134000	2227095	2420	2420	2420	2420	0
374	20250115	133900	2227095	2420	2420	2420	2420	0
375	20250115	133800	2227095	2420	2420	2420	2420	0
376	20250115	133700	2227095	2420	2420	2420	2420	0
377	20250115	133600	2227095	2420	2420	2420	2420	0
378	20250115	133500	2227095	2420	2420	2420	2420	0
379	20250115	133400	2227095	2420	2420	2420	2420	0
380	20250115	133300	2227095	2420	2420	2420	2420	0
381	20250115	133200	2227095	2420	2420	2420	2420	0
382	20250115	133100	2227095	2420	2420	2420	2420	0
383	20250115	133000	2227095	2420	2420	2420	2420	0
384	20250115	132900	2227095	2420	2420	2420	2420	0
385	20250115	132800	2227095	2420	2420	2420	2420	0
386	20250115	132700	2227095	2420	2420	2420	2420	0
387	20250115	132600	2227095	2420	2420	2420	2420	0
388	20250115	132500	2227095	2420	2420	2420	2420	0
389	20250115	132400	2227095	2420	2420	2420	2420	0
390	20250115	132300	2227095	2420	2420	2420	2420	0
391	20250115	132200	2227095	2420	2420	2420	2420	0
392	20250115	132100	2227095	2420	2420	2420	2420	0
393	20250115	132000	2227095	2420	2420	2420	2420	0
394	20250115	131900	2227095	2420	2420	2420	2420	0
395	20250115	131800	2227095	2420	2420	2420	2420	0
396	20250115	131700	2227095	2420	2420	2420	2420	0
397	20250115	131600	2227095	2420	2420	2420	2420	0
398	20250115	131500	2227095	2420	2420	2420	2420	0
399	20250115	131400	2227095	2420	2420	2420	2420	0
400	20250115	131300	2227095	2420	2420	2420	2420	0
401	20250115	131200	2227095	2420	2420	2420	2420	0
402	20250115	131100	2227095	2420	2420	2420	2420	0
403	20250115	131000	2227095	2420	2420	2420	2420	0
404	20250115	130900	2227095	2420	2420	2420	2420	0
405	20250115	130800	2227095	2420	2420	2420	2420	0
406	20250115	130700	2227095	2420	2420	2420	2420	0
407	20250115	130600	2227095	2420	2420	2420	2420	0
408	20250115	130500	2227095	2420	2420	2420	2420	0
409	20250115	130400	2227095	2420	2420	2420	2420	0
410	20250115	130300	2227095	2420	2420	2420	2420	0
411	20250115	130200	2227095	2420	2420	2420	2420	0
412	20250115	130100	2227095	2420	2420	2420	2420	0
413	20250115	130000	2227095	2420	2420	2420	2420	0
414	20250115	125900	2227095	2420	2420	2420	2420	0
415	20250115	125800	2227095	2420	2420	2420	2420	0
416	20250115	125700	2227095	2420	2420	2420	2420	0
417	20250115	125600	2227095	2420	2420	2420	2420	0
418	20250115	125500	2227095	2420	2420	2420	2420	0
419	20250115	125400	2227095	2420	2420	2420	2420	0
420	20250115	125300	2227095	2420	2420	2420	2420	0
421	20250115	125200	2227095	2420	2420	2420	2420	0
422	20250115	125100	2227095	2420	2420	2420	2420	0
423	20250115	125000	2227095	2420	2420	2420	2420	0
424	20250115	124900	2227095	2420	2420	2420	2420	0
425	20250115	124800	2227095	2420	2420	2420	2420	0
426	20250115	124700	2227095	2420	2420	2420	2420	0
427	20250115	124600	2227095	2420	2420	2420	2420	0
428	20250115	124500	2227095	2420	2420	2420	2420	0
429	20250115	124400	2227095	2420	2420	2420	2420	0
430	20250115	124300	2227095	2420	2420	2420	2420	0
431	20250115	124200	2227095	2420	2420	2420	2420	0
432	20250115	124100	2227095	2420	2420	2420	2420	0
433	20250115	124000	2227095	2420	2420	2420	2420	0
434	20250115	123900	2227095	2420	2420	2420	2420	0
435	20250115	123800	2227095	2420	2420	2420	2420	0
436	20250115	123700	2227095	2420	2420	2420	2420	0
437	20250115	123600	2227095	2420	2420	2420	2420	0
438	20250115	123500	2227095	2420	2420	2420	2420	0
439	20250115	123400	2227095	2420	2420	2420	2420	0
440	20250115	123300	2227095	2420	2420	2420	2420	0
441	20250115	123200	2227095	2420	2420	2420	2420	0
442	20250115	123100	2227095	2420	2420	2420	2420	0
443	20250115	123000	2227095	2420	2420	2420	2420	0
444	20250115	122900	2227095	2420	2420	2420	2420	0
445	20250115	122800	2227095	2420	2420	2420	2420	0
446	20250115	122700	2227095	2420	2420	2420	2420	0
447	20250115	122600	2227095	2420	2420	2420	2420	0
448	20250115	122500	2227095	2420	2420	2420	2420	0
449	20250115	122400	2227095	2420	2420	2420	2420	0
450	20250115	122300	2227095	2420	2420	2420	2420	0
451	20250115	122200	2227095	2420	2420	2420	2420	0
452	20250115	122100	2227095	2420	2420	2420	2420	0
453	20250115	122000	2227095	2420	2420	2420	2420	0
454	20250115	121900	2227095	2420	2420	2420	2420	0
455	20250115	121800	2227095	2420	2420	2420	2420	0
456	20250115	121700	2227095	2420	2420	2420	2420	0
457	20250115	121600	2227095	2420	2420	2420	2420	0
458	20250115	121500	2227095	2420	2420	2420	2420	0
459	20250115	121400	2227095	2420	2420	2420	2420	0
460	20250115	121300	2227095	2420	2420	2420	2420	0
461	20250115	121200	2227095	2420	2420	2420	2420	0
462	20250115	121100	2227095	2420	2420	2420	2420	0
463	20250115	121000	2227095	2420	2420	2420	2420	0
464	20250115	120900	2227095	2420	2420	2420	2420	0
465	20250115	120800	2227095	2420	2420	2420	2420	0
466	20250115	120700	2227095	2420	2420	2420	2420	0
467	20250115	120600	2227095	2420	2420	2420	2420	5
468	20250115	120500	2214995	2420	2420	2420	2420	0
469	20250115	120400	2214995	2420	2420	2420	2420	0
470	20250115	120300	2214995	2420	2420	2420	2420	0
471	20250115	120200	2214995	2420	2420	2420	2420	0
472	20250115	120100	2214995	2420	2420	2420	2420	0
473	20250115	120000	2214995	2420	2420	2420	2420	0
474	20250115	115900	2214995	2420	2420	2420	2420	0
475	20250115	115800	2214995	2420	2420	2420	2420	0
476	20250115	115700	2214995	2420	2420	2420	2420	0
477	20250115	115600	2214995	2420	2420	2420	2420	0
478	20250115	115500	2214995	2420	2420	2420	2420	0
479	20250115	115400	2214995	2420	2420	2420	2420	0
480	20250115	115300	2214995	2420	2420	2420	2420	0
481	20250115	115200	2214995	2420	2420	2420	2420	0
482	20250115	115100	2214995	2420	2420	2420	2420	0
483	20250115	115000	2214995	2420	2420	2420	2420	0
484	20250115	114900	2214995	2420	2420	2420	2420	0
485	20250115	114800	2214995	2420	2420	2420	2420	0
486	20250115	114700	2214995	2420	2420	2420	2420	0
487	20250115	114600	2214995	2420	2420	2420	2420	0
488	20250115	114500	2214995	2420	2420	2420	2420	0
489	20250115	114400	2214995	2420	2420	2420	2420	0
490	20250115	114300	2214995	2420	2420	2420	2420	0
491	20250115	114200	2214995	2420	2420	2420	2420	0
492	20250115	114100	2214995	2420	2420	2420	2420	0
493	20250115	114000	2214995	2420	2420	2420	2420	0
494	20250115	113900	2214995	2420	2420	2420	2420	0
495	20250115	113800	2214995	2420	2420	2420	2420	0
496	20250115	113700	2214995	2420	2420	2420	2420	0
497	20250115	113600	2214995	2420	2420	2420	2420	0
498	20250115	113500	2214995	2420	2420	2420	2420	0
499	20250115	113400	2214995	2420	2420	2420	2420	0
500	20250115	113300	2214995	2420	2420	2420	2420	0
501	20250115	113200	2214995	2420	2420	2420	2420	0
502	20250115	113100	2214995	2420	2420	2420	2420	0
503	20250115	113000	2214995	2420	2420	2420	2420	0
504	20250115	112900	2214995	2420	2420	2420	2420	0
505	20250115	112800	2214995	2420	2420	2420	2420	0
506	20250115	112700	2214995	2420	2420	2420	2420	0
507	20250115	112600	2214995	2420	2420	2420	2420	0
508	20250115	112500	2214995	2420	2420	2420	2420	0
509	20250115	112400	2214995	2420	2420	2420	2420	0
510	20250115	112300	2214995	2420	2420	2420	2420	0
511	20250115	112200	2214995	2420	2420	2420	2420	0
512	20250115	112100	2214995	2420	2420	2420	2420	5
513	20250115	112000	2202895	2420	2420	2420	2420	0
514	20250115	111900	2202895	2420	2420	2420	2420	0
515	20250115	111800	2202895	2420	2420	2420	2420	0
516	20250115	111700	2202895	2420	2420	2420	2420	0
517	20250115	111600	2202895	2420	2420	2420	2420	0
518	20250115	111500	2202895	2420	2420	2420	2420	0
519	20250115	111400	2202895	2420	2420	2420	2420	0
520	20250115	111300	2202895	2420	2420	2420	2420	0
521	20250115	111200	2202895	2420	2420	2420	2420	1
522	20250115	111100	2200475	2415	2415	2415	2415	2
523	20250115	111000	2195645	2420	2420	2420	2420	0
524	20250115	110900	2195645	2420	2420	2420	2420	0
525	20250115	110800	2195645	2420	2420	2420	2420	0
526	20250115	110700	2195645	2420	2420	2420	2420	0
527	20250115	110600	2195645	2420	2420	2420	2420	0
528	20250115	110500	2195645	2420	2420	2420	2420	0
529	20250115	110400	2195645	2420	2420	2420	2420	0
530	20250115	110300	2195645	2420	2420	2420	2420	0
531	20250115	110200	2195645	2420	2420	2420	2420	0
532	20250115	110100	2195645	2420	2420	2420	2420	0
533	20250115	110000	2195645	2420	2420	2420	2420	20
534	20250115	105900	2147245	2425	2425	2425	2425	5
535	20250115	105800	2135120	2425	2425	2425	2425	0
536	20250115	105700	2135120	2425	2425	2425	2425	0
537	20250115	105600	2135120	2425	2425	2425	2425	0
538	20250115	105500	2135120	2425	2425	2425	2425	0
539	20250115	105400	2135120	2425	2425	2425	2425	0
540	20250115	105300	2135120	2425	2425	2425	2425	0
541	20250115	105200	2135120	2425	2425	2425	2425	0
542	20250115	105100	2135120	2425	2425	2425	2425	0
543	20250115	105000	2135120	2425	2425	2425	2425	0
544	20250115	104900	2135120	2425	2425	2425	2425	0
545	20250115	104800	2135120	2425	2425	2425	2425	0
546	20250115	104700	2135120	2425	2425	2425	2425	0
547	20250115	104600	2135120	2425	2425	2425	2425	0
548	20250115	104500	2135120	2425	2425	2425	2425	0
549	20250115	104400	2135120	2425	2425	2425	2425	0
550	20250115	104300	2135120	2425	2425	2425	2425	0
551	20250115	104200	2135120	2425	2425	2425	2425	0
552	20250115	104100	2135120	2425	2425	2425	2425	0
553	20250115	104000	2135120	2425	2425	2425	2425	0
554	20250115	103900	2135120	2425	2425	2425	2425	0
555	20250115	103800	2135120	2425	2425	2425	2425	0
556	20250115	103700	2135120	2425	2425	2425	2425	0
557	20250115	103600	2135120	2425	2425	2425	2425	0
558	20250115	103500	2135120	2425	2425	2425	2425	0
559	20250115	103400	2135120	2425	2425	2425	2425	0
560	20250115	103300	2135120	2425	2425	2425	2425	0
561	20250115	103200	2135120	2425	2425	2425	2425	0
562	20250115	103100	2135120	2425	2425	2425	2425	0
563	20250115	103000	2135120	2425	2425	2425	2425	0
564	20250115	102900	2135120	2425	2425	2425	2425	0
565	20250115	102800	2135120	2425	2425	2425	2425	0
566	20250115	102700	2135120	2425	2425	2425	2425	0
567	20250115	102600	2135120	2425	2425	2425	2425	0
568	20250115	102500	2135120	2425	2425	2425	2425	150
569	20250115	102400	1771370	2425	2425	2425	2425	0
570	20250115	102300	1771370	2425	2425	2425	2425	0
571	20250115	102200	1771370	2425	2425	2425	2425	0
572	20250115	102100	1771370	2425	2425	2425	2425	0
573	20250115	102000	1771370	2425	2425	2425	2425	0
574	20250115	101900	1771370	2425	2425	2425	2425	0
575	20250115	101800	1771370	2425	2425	2425	2425	0
576	20250115	101700	1771370	2425	2425	2425	2425	0
577	20250115	101600	1771370	2425	2425	2425	2425	0
578	20250115	101500	1771370	2425	2425	2425	2425	0
579	20250115	101400	1771370	2425	2425	2425	2425	0
580	20250115	101300	1771370	2425	2425	2425	2425	0
581	20250115	101200	1771370	2425	2425	2425	2425	0
582	20250115	101100	1771370	2425	2425	2425	2425	0
583	20250115	101000	1771370	2425	2425	2425	2425	0
584	20250115	100900	1771370	2425	2425	2425	2425	0
585	20250115	100800	1771370	2425	2425	2425	2425	0
586	20250115	100700	1771370	2425	2425	2425	2425	0
587	20250115	100600	1771370	2425	2425	2425	2425	0
588	20250115	100500	1771370	2425	2425	2425	2425	0
589	20250115	100400	1771370	2425	2420	2425	2420	21
590	20250115	100300	1720500	2425	2425	2425	2425	0
591	20250115	100200	1720500	2425	2425	2425	2425	0
592	20250115	100100	1720500	2425	2425	2425	2425	0
593	20250115	100000	1720500	2425	2425	2425	2425	0
594	20250115	095900	1720500	2425	2425	2425	2425	0
595	20250115	095800	1720500	2425	2425	2425	2425	0
596	20250115	095700	1720500	2425	2425	2425	2425	0
597	20250115	095600	1720500	2425	2425	2425	2425	0
598	20250115	095500	1720500	2425	2425	2425	2425	0
599	20250115	095400	1720500	2425	2425	2425	2425	0
600	20250115	095300	1720500	2425	2425	2425	2425	0
601	20250115	095200	1720500	2425	2425	2425	2425	0
602	20250115	095100	1720500	2425	2425	2425	2425	0
603	20250115	095000	1720500	2425	2425	2425	2425	0
604	20250115	094900	1720500	2425	2425	2425	2425	0
605	20250115	094800	1720500	2425	2425	2425	2425	0
606	20250115	094700	1720500	2425	2425	2425	2425	0
607	20250115	094600	1720500	2425	2425	2425	2425	0
608	20250115	094500	1720500	2425	2425	2425	2425	0
609	20250115	094400	1720500	2425	2425	2425	2425	0
610	20250115	094300	1720500	2425	2425	2425	2425	0
611	20250115	094200	1720500	2425	2425	2425	2425	0
612	20250115	094100	1720500	2425	2425	2425	2425	0
613	20250115	094000	1720500	2425	2425	2425	2425	0
614	20250115	093900	1720500	2425	2425	2425	2425	1
615	20250115	093800	1718075	2425	2425	2425	2425	0
616	20250115	093700	1718075	2425	2425	2425	2425	0
617	20250115	093600	1718075	2425	2425	2425	2425	0
618	20250115	093500	1718075	2425	2425	2425	2425	0
619	20250115	093400	1718075	2425	2425	2425	2425	0
620	20250115	093300	1718075	2425	2425	2425	2425	0
621	20250115	093200	1718075	2425	2425	2425	2425	0
622	20250115	093100	1718075	2425	2425	2425	2425	0
623	20250115	093000	1718075	2425	2425	2425	2425	0
624	20250115	092900	1718075	2425	2425	2425	2425	0
625	20250115	092800	1718075	2425	2425	2425	2425	0
626	20250115	092700	1718075	2425	2425	2425	2425	0
627	20250115	092600	1718075	2425	2425	2425	2425	0
628	20250115	092500	1718075	2425	2425	2425	2425	0
629	20250115	092400	1718075	2425	2425	2425	2425	0
630	20250115	092300	1718075	2425	2425	2425	2425	0
631	20250115	092200	1718075	2425	2425	2425	2425	0
632	20250115	092100	1718075	2425	2425	2425	2425	0
633	20250115	092000	1718075	2425	2425	2425	2425	0
634	20250115	091900	1718075	2425	2425	2425	2425	0
635	20250115	091800	1718075	2425	2425	2425	2425	0
636	20250115	091700	1718075	2425	2425	2425	2425	0
637	20250115	091600	1718075	2425	2420	2425	2420	500
638	20250115	091500	505790	2420	2420	2420	2420	0
639	20250115	091400	505790	2420	2420	2420	2420	57
640	20250115	091300	367850	2425	2425	2425	2425	0
641	20250115	091200	367850	2425	2425	2425	2425	0
642	20250115	091100	367850	2425	2425	2425	2425	0
643	20250115	091000	367850	2425	2425	2425	2425	0
644	20250115	090900	367850	2425	2425	2425	2425	0
645	20250115	090800	367850	2425	2425	2425	2425	0
646	20250115	090700	367850	2425	2425	2425	2425	0
647	20250115	090600	367850	2425	2425	2425	2425	0
648	20250115	090500	367850	2425	2425	2425	2425	2
649	20250115	090400	363000	2420	2420	2420	2420	0
650	20250115	090300	363000	2420	2420	2420	2420	0
651	20250115	090200	363000	2420	2420	2420	2420	40
652	20250115	090100	266200	2420	2420	2420	2420	20
653	20250115	090000	217800	2420	2420	2420	2420	90