KissMeData/455310/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	214500	559407	2005	2005	2005	2005	1
3	20250124	214400	559407	2005	2005	2005	2005	0
4	20250124	214300	559407	2005	2005	2005	2005	0
5	20250124	214200	559407	2005	2005	2005	2005	0
6	20250124	214100	559407	2005	2005	2005	2005	0
7	20250124	214000	559407	2005	2005	2005	2005	0
8	20250124	213900	559407	2005	2005	2005	2005	0
9	20250124	213800	559407	2005	2005	2005	2005	0
10	20250124	213700	559407	2005	2005	2005	2005	0
11	20250124	213600	559407	2005	2005	2005	2005	0
12	20250124	213500	559407	2005	2005	2005	2005	0
13	20250124	213400	559407	2005	2005	2005	2005	0
14	20250124	213300	559407	2005	2005	2005	2005	0
15	20250124	213200	559407	2005	2005	2005	2005	0
16	20250124	213100	559407	2005	2005	2005	2005	0
17	20250124	213000	559407	2005	2005	2005	2005	0
18	20250124	212900	559407	2005	2005	2005	2005	0
19	20250124	212800	559407	2005	2005	2005	2005	0
20	20250124	212700	559407	2005	2005	2005	2005	0
21	20250124	212600	559407	2005	2005	2005	2005	0
22	20250124	212500	559407	2005	2005	2005	2005	0
23	20250124	212400	559407	2005	2005	2005	2005	0
24	20250124	212300	559407	2005	2005	2005	2005	0
25	20250124	212200	559407	2005	2005	2005	2005	0
26	20250124	212100	559407	2005	2005	2005	2005	0
27	20250124	212000	559407	2005	2005	2005	2005	0
28	20250124	211900	559407	2005	2005	2005	2005	0
29	20250124	211800	559407	2005	2005	2005	2005	0
30	20250124	211700	559407	2005	2005	2005	2005	0
31	20250124	211600	559407	2005	2005	2005	2005	0
32	20250124	211500	559407	2005	2005	2005	2005	1
33	20250124	211400	559407	2005	2005	2005	2005	0
34	20250124	211300	559407	2005	2005	2005	2005	0
35	20250124	211200	559407	2005	2005	2005	2005	0
36	20250124	211100	559407	2005	2005	2005	2005	0
37	20250124	211000	559407	2005	2005	2005	2005	0
38	20250124	210900	559407	2005	2005	2005	2005	0
39	20250124	210800	559407	2005	2005	2005	2005	0
40	20250124	210700	559407	2005	2005	2005	2005	0
41	20250124	210600	559407	2005	2005	2005	2005	0
42	20250124	210500	559407	2005	2005	2005	2005	0
43	20250124	210400	559407	2005	2005	2005	2005	0
44	20250124	210300	559407	2005	2005	2005	2005	0
45	20250124	210200	559407	2005	2005	2005	2005	0
46	20250124	210100	559407	2005	2005	2005	2005	0
47	20250124	210000	559407	2005	2005	2005	2005	0
48	20250124	205900	559407	2005	2005	2005	2005	0
49	20250124	205800	559407	2005	2005	2005	2005	0
50	20250124	205700	559407	2005	2005	2005	2005	0
51	20250124	205600	559407	2005	2005	2005	2005	0
52	20250124	205500	559407	2005	2005	2005	2005	0
53	20250124	205400	559407	2005	2005	2005	2005	0
54	20250124	205300	559407	2005	2005	2005	2005	0
55	20250124	205200	559407	2005	2005	2005	2005	0
56	20250124	205100	559407	2005	2005	2005	2005	0
57	20250124	205000	559407	2005	2005	2005	2005	0
58	20250124	204900	559407	2005	2005	2005	2005	0
59	20250124	204800	559407	2005	2005	2005	2005	0
60	20250124	204700	559407	2005	2005	2005	2005	0
61	20250124	204600	559407	2005	2005	2005	2005	0
62	20250124	204500	559407	2005	2005	2005	2005	1
63	20250124	204400	559407	2005	2005	2005	2005	0
64	20250124	204300	559407	2005	2005	2005	2005	0
65	20250124	204200	559407	2005	2005	2005	2005	0
66	20250124	204100	559407	2005	2005	2005	2005	0
67	20250124	204000	559407	2005	2005	2005	2005	0
68	20250124	203900	559407	2005	2005	2005	2005	0
69	20250124	203800	559407	2005	2005	2005	2005	0
70	20250124	203700	559407	2005	2005	2005	2005	0
71	20250124	203600	559407	2005	2005	2005	2005	0
72	20250124	203500	559407	2005	2005	2005	2005	0
73	20250124	203400	559407	2005	2005	2005	2005	0
74	20250124	203300	559407	2005	2005	2005	2005	0
75	20250124	203200	559407	2005	2005	2005	2005	0
76	20250124	203100	559407	2005	2005	2005	2005	0
77	20250124	203000	559407	2005	2005	2005	2005	0
78	20250124	202900	559407	2005	2005	2005	2005	0
79	20250124	202800	559407	2005	2005	2005	2005	0
80	20250124	202700	559407	2005	2005	2005	2005	0
81	20250124	202600	559407	2005	2005	2005	2005	0
82	20250124	202500	559407	2005	2005	2005	2005	0
83	20250124	202400	559407	2005	2005	2005	2005	0
84	20250124	202300	559407	2005	2005	2005	2005	0
85	20250124	202200	559407	2005	2005	2005	2005	0
86	20250124	202100	559407	2005	2005	2005	2005	0
87	20250124	202000	559407	2005	2005	2005	2005	0
88	20250124	201900	559407	2005	2005	2005	2005	0
89	20250124	201800	559407	2005	2005	2005	2005	0
90	20250124	201700	559407	2005	2005	2005	2005	0
91	20250124	201600	559407	2005	2005	2005	2005	0
92	20250124	201500	559407	2005	2005	2005	2005	1
93	20250124	201400	559407	2005	2005	2005	2005	0
94	20250124	201300	559407	2005	2005	2005	2005	0
95	20250124	201200	559407	2005	2005	2005	2005	0
96	20250124	201100	559407	2005	2005	2005	2005	0
97	20250124	201000	559407	2005	2005	2005	2005	0
98	20250124	200900	559407	2005	2005	2005	2005	0
99	20250124	200800	559407	2005	2005	2005	2005	0
100	20250124	200700	559407	2005	2005	2005	2005	0
101	20250124	200600	559407	2005	2005	2005	2005	0
102	20250124	200500	559407	2005	2005	2005	2005	0
103	20250124	200400	559407	2005	2005	2005	2005	0
104	20250124	200300	559407	2005	2005	2005	2005	0
105	20250124	200200	559407	2005	2005	2005	2005	0
106	20250124	200100	559407	2005	2005	2005	2005	0
107	20250124	200000	559407	2005	2005	2005	2005	0
108	20250124	195900	559407	2005	2005	2005	2005	0
109	20250124	195800	559407	2005	2005	2005	2005	0
110	20250124	195700	559407	2005	2005	2005	2005	0
111	20250124	195600	559407	2005	2005	2005	2005	0
112	20250124	195500	559407	2005	2005	2005	2005	0
113	20250124	195400	559407	2005	2005	2005	2005	0
114	20250124	195300	559407	2005	2005	2005	2005	0
115	20250124	195200	559407	2005	2005	2005	2005	0
116	20250124	195100	559407	2005	2005	2005	2005	0
117	20250124	195000	559407	2005	2005	2005	2005	0
118	20250124	194900	559407	2005	2005	2005	2005	0
119	20250124	194800	559407	2005	2005	2005	2005	0
120	20250124	194700	559407	2005	2005	2005	2005	0
121	20250124	194600	559407	2005	2005	2005	2005	0
122	20250124	194500	559407	2005	2005	2005	2005	1
123	20250124	194400	559407	2005	2005	2005	2005	0
124	20250124	194300	559407	2005	2005	2005	2005	0
125	20250124	194200	559407	2005	2005	2005	2005	0
126	20250124	194100	559407	2005	2005	2005	2005	0
127	20250124	194000	559407	2005	2005	2005	2005	0
128	20250124	193900	559407	2005	2005	2005	2005	0
129	20250124	193800	559407	2005	2005	2005	2005	0
130	20250124	193700	559407	2005	2005	2005	2005	0
131	20250124	193600	559407	2005	2005	2005	2005	0
132	20250124	193500	559407	2005	2005	2005	2005	0
133	20250124	193400	559407	2005	2005	2005	2005	0
134	20250124	193300	559407	2005	2005	2005	2005	0
135	20250124	193200	559407	2005	2005	2005	2005	0
136	20250124	193100	559407	2005	2005	2005	2005	0
137	20250124	193000	559407	2005	2005	2005	2005	0
138	20250124	192900	559407	2005	2005	2005	2005	0
139	20250124	192800	559407	2005	2005	2005	2005	0
140	20250124	192700	559407	2005	2005	2005	2005	0
141	20250124	192600	559407	2005	2005	2005	2005	0
142	20250124	192500	559407	2005	2005	2005	2005	0
143	20250124	192400	559407	2005	2005	2005	2005	0
144	20250124	192300	559407	2005	2005	2005	2005	0
145	20250124	192200	559407	2005	2005	2005	2005	0
146	20250124	192100	559407	2005	2005	2005	2005	0
147	20250124	192000	559407	2005	2005	2005	2005	0
148	20250124	191900	559407	2005	2005	2005	2005	0
149	20250124	191800	559407	2005	2005	2005	2005	0
150	20250124	191700	559407	2005	2005	2005	2005	0
151	20250124	191600	559407	2005	2005	2005	2005	0
152	20250124	191500	559407	2005	2005	2005	2005	1
153	20250124	191400	559407	2005	2005	2005	2005	0
154	20250124	191300	559407	2005	2005	2005	2005	0
155	20250124	191200	559407	2005	2005	2005	2005	0
156	20250124	191100	559407	2005	2005	2005	2005	0
157	20250124	191000	559407	2005	2005	2005	2005	0
158	20250124	190900	559407	2005	2005	2005	2005	0
159	20250124	190800	559407	2005	2005	2005	2005	0
160	20250124	190700	559407	2005	2005	2005	2005	0
161	20250124	190600	559407	2005	2005	2005	2005	0
162	20250124	190500	559407	2005	2005	2005	2005	0
163	20250124	190400	559407	2005	2005	2005	2005	0
164	20250124	190300	559407	2005	2005	2005	2005	0
165	20250124	190200	559407	2005	2005	2005	2005	0
166	20250124	190100	559407	2005	2005	2005	2005	0
167	20250124	190000	559407	2005	2005	2005	2005	0
168	20250124	185900	559407	2005	2005	2005	2005	0
169	20250124	185800	559407	2005	2005	2005	2005	0
170	20250124	185700	559407	2005	2005	2005	2005	0
171	20250124	185600	559407	2005	2005	2005	2005	0
172	20250124	185500	559407	2005	2005	2005	2005	0
173	20250124	185400	559407	2005	2005	2005	2005	0
174	20250124	185300	559407	2005	2005	2005	2005	0
175	20250124	185200	559407	2005	2005	2005	2005	0
176	20250124	185100	559407	2005	2005	2005	2005	0
177	20250124	185000	559407	2005	2005	2005	2005	0
178	20250124	184900	559407	2005	2005	2005	2005	0
179	20250124	184800	559407	2005	2005	2005	2005	0
180	20250124	184700	559407	2005	2005	2005	2005	0
181	20250124	184600	559407	2005	2005	2005	2005	0
182	20250124	184500	559407	2005	2005	2005	2005	1
183	20250124	184400	559407	2005	2005	2005	2005	0
184	20250124	184300	559407	2005	2005	2005	2005	0
185	20250124	184200	559407	2005	2005	2005	2005	0
186	20250124	184100	559407	2005	2005	2005	2005	0
187	20250124	184000	559407	2005	2005	2005	2005	0
188	20250124	183900	559407	2005	2005	2005	2005	0
189	20250124	183800	559407	2005	2005	2005	2005	0
190	20250124	183700	559407	2005	2005	2005	2005	0
191	20250124	183600	559407	2005	2005	2005	2005	0
192	20250124	183500	559407	2005	2005	2005	2005	0
193	20250124	183400	559407	2005	2005	2005	2005	0
194	20250124	183300	559407	2005	2005	2005	2005	0
195	20250124	183200	559407	2005	2005	2005	2005	0
196	20250124	183100	559407	2005	2005	2005	2005	0
197	20250124	183000	559407	2005	2005	2005	2005	0
198	20250124	182900	559407	2005	2005	2005	2005	0
199	20250124	182800	559407	2005	2005	2005	2005	0
200	20250124	182700	559407	2005	2005	2005	2005	0
201	20250124	182600	559407	2005	2005	2005	2005	0
202	20250124	182500	559407	2005	2005	2005	2005	0
203	20250124	182400	559407	2005	2005	2005	2005	0
204	20250124	182300	559407	2005	2005	2005	2005	0
205	20250124	182200	559407	2005	2005	2005	2005	0
206	20250124	182100	559407	2005	2005	2005	2005	0
207	20250124	182000	559407	2005	2005	2005	2005	0
208	20250124	181900	559407	2005	2005	2005	2005	0
209	20250124	181800	559407	2005	2005	2005	2005	0
210	20250124	181700	559407	2005	2005	2005	2005	0
211	20250124	181600	559407	2005	2005	2005	2005	0
212	20250124	181500	559407	2005	2005	2005	2005	1
213	20250124	181400	559407	2005	2005	2005	2005	0
214	20250124	181300	559407	2005	2005	2005	2005	0
215	20250124	181200	559407	2005	2005	2005	2005	0
216	20250124	181100	559407	2005	2005	2005	2005	0
217	20250124	181000	559407	2005	2005	2005	2005	0
218	20250124	180900	559407	2005	2005	2005	2005	0
219	20250124	180800	559407	2005	2005	2005	2005	0
220	20250124	180700	559407	2005	2005	2005	2005	0
221	20250124	180600	559407	2005	2005	2005	2005	0
222	20250124	180500	559407	2005	2005	2005	2005	0
223	20250124	180400	559407	2005	2005	2005	2005	0
224	20250124	180300	559407	2005	2005	2005	2005	0
225	20250124	180200	559407	2005	2005	2005	2005	0
226	20250124	180100	559407	2005	2005	2005	2005	0
227	20250124	180000	559407	2005	2005	2005	2005	0
228	20250124	175900	559407	2005	2005	2005	2005	0
229	20250124	175800	559407	2005	2005	2005	2005	0
230	20250124	175700	559407	2005	2005	2005	2005	0
231	20250124	175600	559407	2005	2005	2005	2005	0
232	20250124	175500	559407	2005	2005	2005	2005	0
233	20250124	175400	559407	2005	2005	2005	2005	0
234	20250124	175300	559407	2005	2005	2005	2005	0
235	20250124	175200	559407	2005	2005	2005	2005	0
236	20250124	175100	559407	2005	2005	2005	2005	0
237	20250124	175000	559407	2005	2005	2005	2005	0
238	20250124	174900	559407	2005	2005	2005	2005	0
239	20250124	174800	559407	2005	2005	2005	2005	0
240	20250124	174700	559407	2005	2005	2005	2005	0
241	20250124	174600	559407	2005	2005	2005	2005	0
242	20250124	174500	559407	2005	2005	2005	2005	1
243	20250124	174400	559407	2005	2005	2005	2005	0
244	20250124	174300	559407	2005	2005	2005	2005	0
245	20250124	174200	559407	2005	2005	2005	2005	0
246	20250124	174100	559407	2005	2005	2005	2005	0
247	20250124	174000	559407	2005	2005	2005	2005	0
248	20250124	173900	559407	2005	2005	2005	2005	0
249	20250124	173800	559407	2005	2005	2005	2005	0
250	20250124	173700	559407	2005	2005	2005	2005	0
251	20250124	173600	559407	2005	2005	2005	2005	0
252	20250124	173500	559407	2005	2005	2005	2005	0
253	20250124	173400	559407	2005	2005	2005	2005	0
254	20250124	173300	559407	2005	2005	2005	2005	0
255	20250124	173200	559407	2005	2005	2005	2005	0
256	20250124	173100	559407	2005	2005	2005	2005	0
257	20250124	173000	559407	2005	2005	2005	2005	0
258	20250124	172900	559407	2005	2005	2005	2005	0
259	20250124	172800	559407	2005	2005	2005	2005	0
260	20250124	172700	559407	2005	2005	2005	2005	0
261	20250124	172600	559407	2005	2005	2005	2005	0
262	20250124	172500	559407	2005	2005	2005	2005	0
263	20250124	172400	559407	2005	2005	2005	2005	0
264	20250124	172300	559407	2005	2005	2005	2005	0
265	20250124	172200	559407	2005	2005	2005	2005	0
266	20250124	172100	559407	2005	2005	2005	2005	0
267	20250124	172000	559407	2005	2005	2005	2005	0
268	20250124	171900	559407	2005	2005	2005	2005	0
269	20250124	171800	559407	2005	2005	2005	2005	0
270	20250124	171700	559407	2005	2005	2005	2005	0
271	20250124	171600	559407	2005	2005	2005	2005	0
272	20250124	171500	559407	2005	2005	2005	2005	1
273	20250124	171400	559407	2005	2005	2005	2005	0
274	20250124	171300	559407	2005	2005	2005	2005	0
275	20250124	171200	559407	2005	2005	2005	2005	0
276	20250124	171100	559407	2005	2005	2005	2005	0
277	20250124	171000	559407	2005	2005	2005	2005	0
278	20250124	170900	559407	2005	2005	2005	2005	0
279	20250124	170800	559407	2005	2005	2005	2005	0
280	20250124	170700	559407	2005	2005	2005	2005	0
281	20250124	170600	559407	2005	2005	2005	2005	0
282	20250124	170500	559407	2005	2005	2005	2005	0
283	20250124	170400	559407	2005	2005	2005	2005	0
284	20250124	170300	559407	2005	2005	2005	2005	0
285	20250124	170200	559407	2005	2005	2005	2005	0
286	20250124	170100	559407	2005	2005	2005	2005	0
287	20250124	170000	559407	2005	2005	2005	2005	0
288	20250124	165900	559407	2005	2005	2005	2005	0
289	20250124	165800	559407	2005	2005	2005	2005	0
290	20250124	165700	559407	2005	2005	2005	2005	0
291	20250124	165600	559407	2005	2005	2005	2005	0
292	20250124	165500	559407	2005	2005	2005	2005	0
293	20250124	165400	559407	2005	2005	2005	2005	0
294	20250124	165300	559407	2005	2005	2005	2005	0
295	20250124	165200	559407	2005	2005	2005	2005	0
296	20250124	165100	559407	2005	2005	2005	2005	0
297	20250124	165000	559407	2005	2005	2005	2005	0
298	20250124	164900	559407	2005	2005	2005	2005	0
299	20250124	164800	559407	2005	2005	2005	2005	0
300	20250124	164700	559407	2005	2005	2005	2005	0
301	20250124	164600	559407	2005	2005	2005	2005	0
302	20250124	164500	559407	2005	2005	2005	2005	1
303	20250124	164400	559407	2005	2005	2005	2005	0
304	20250124	164300	559407	2005	2005	2005	2005	0
305	20250124	164200	559407	2005	2005	2005	2005	0
306	20250124	164100	559407	2005	2005	2005	2005	0
307	20250124	164000	559407	2005	2005	2005	2005	0
308	20250124	163900	559407	2005	2005	2005	2005	0
309	20250124	163800	559407	2005	2005	2005	2005	0
310	20250124	163700	559407	2005	2005	2005	2005	0
311	20250124	163600	559407	2005	2005	2005	2005	0
312	20250124	163500	559407	2005	2005	2005	2005	0
313	20250124	163400	559407	2005	2005	2005	2005	0
314	20250124	163300	559407	2005	2005	2005	2005	0
315	20250124	163200	559407	2005	2005	2005	2005	0
316	20250124	163100	559407	2005	2005	2005	2005	0
317	20250124	163000	559407	2005	2005	2005	2005	0
318	20250124	162900	559407	2005	2005	2005	2005	0
319	20250124	162800	559407	2005	2005	2005	2005	0
320	20250124	162700	559407	2005	2005	2005	2005	0
321	20250124	162600	559407	2005	2005	2005	2005	0
322	20250124	162500	559407	2005	2005	2005	2005	0
323	20250124	162400	559407	2005	2005	2005	2005	0
324	20250124	162300	559407	2005	2005	2005	2005	0
325	20250124	162200	559407	2005	2005	2005	2005	0
326	20250124	162100	559407	2005	2005	2005	2005	0
327	20250124	162000	559407	2005	2005	2005	2005	0
328	20250124	161900	559407	2005	2005	2005	2005	0
329	20250124	161800	559407	2005	2005	2005	2005	0
330	20250124	161700	559407	2005	2005	2005	2005	0
331	20250124	161600	559407	2005	2005	2005	2005	0
332	20250124	161500	559407	2005	2005	2005	2005	1
333	20250124	161400	559407	2005	2005	2005	2005	0
334	20250124	161300	559407	2005	2005	2005	2005	0
335	20250124	161200	559407	2005	2005	2005	2005	0
336	20250124	161100	559407	2005	2005	2005	2005	0
337	20250124	161000	559407	2005	2005	2005	2005	0
338	20250124	160900	559407	2005	2005	2005	2005	0
339	20250124	160800	559407	2005	2005	2005	2005	0
340	20250124	160700	559407	2005	2005	2005	2005	0
341	20250124	160600	559407	2005	2005	2005	2005	0
342	20250124	160500	559407	2005	2005	2005	2005	0
343	20250124	160400	559407	2005	2005	2005	2005	0
344	20250124	160300	559407	2005	2005	2005	2005	0
345	20250124	160200	559407	2005	2005	2005	2005	0
346	20250124	160100	559407	2005	2005	2005	2005	0
347	20250124	160000	559407	2005	2005	2005	2005	0
348	20250124	155900	559407	2005	2005	2005	2005	0
349	20250124	155800	559407	2005	2005	2005	2005	0
350	20250124	155700	559407	2005	2005	2005	2005	0
351	20250124	155600	559407	2005	2005	2005	2005	0
352	20250124	155500	559407	2005	2005	2005	2005	0
353	20250124	155400	559407	2005	2005	2005	2005	0
354	20250124	155300	559407	2005	2005	2005	2005	0
355	20250124	155200	559407	2005	2005	2005	2005	0
356	20250124	155100	559407	2005	2005	2005	2005	0
357	20250124	155000	559407	2005	2005	2005	2005	0
358	20250124	154900	559407	2005	2005	2005	2005	0
359	20250124	154800	559407	2005	2005	2005	2005	0
360	20250124	154700	559407	2005	2005	2005	2005	0
361	20250124	154600	559407	2005	2005	2005	2005	0
362	20250124	154500	559407	2005	2005	2005	2005	1
363	20250124	154400	559407	2005	2005	2005	2005	0
364	20250124	154300	559407	2005	2005	2005	2005	0
365	20250124	154200	559407	2005	2005	2005	2005	0
366	20250124	154100	559407	2005	2005	2005	2005	0
367	20250124	154000	559407	2005	2005	2005	2005	0
368	20250124	153900	559407	2005	2005	2005	2005	0
369	20250124	153800	559407	2005	2005	2005	2005	0
370	20250124	153700	559407	2005	2005	2005	2005	0
371	20250124	153600	559407	2005	2005	2005	2005	0
372	20250124	153500	559407	2005	2005	2005	2005	0
373	20250124	153400	559407	2005	2005	2005	2005	0
374	20250124	153300	559407	2005	2005	2005	2005	0
375	20250124	153200	559407	2005	2005	2005	2005	0
376	20250124	153100	559407	2005	2005	2005	2005	0
377	20250124	153000	559407	2005	2005	2005	2005	0
378	20250124	152900	559407	2005	2005	2005	2005	0
379	20250124	152800	559407	2005	2005	2005	2005	0
380	20250124	152700	559407	2005	2005	2005	2005	0
381	20250124	152600	559407	2005	2005	2005	2005	0
382	20250124	152500	559407	2005	2005	2005	2005	0
383	20250124	152400	559407	2005	2005	2005	2005	0
384	20250124	152300	559407	2005	2005	2005	2005	0
385	20250124	152200	559407	2005	2005	2005	2005	0
386	20250124	152100	559407	2005	2005	2005	2005	0
387	20250124	152000	559407	2005	2005	2005	2005	0
388	20250124	151900	559407	2005	2005	2005	2005	1
389	20250124	151800	557402	2000	2000	2000	2000	0
390	20250124	151700	557402	2000	2000	2000	2000	0
391	20250124	151600	557402	2000	2000	2000	2000	0
392	20250124	151500	557402	2000	2000	2000	2000	0
393	20250124	151400	557402	2000	2000	2000	2000	0
394	20250124	151300	557402	2000	2000	2000	2000	0
395	20250124	151200	557402	2000	2000	2000	2000	0
396	20250124	151100	557402	2000	2000	2000	2000	0
397	20250124	151000	557402	2000	2000	2000	2000	0
398	20250124	150900	557402	2000	2000	2000	2000	0
399	20250124	150800	557402	2000	2000	2000	2000	0
400	20250124	150700	557402	2000	2000	2000	2000	0
401	20250124	150600	557402	2000	2000	2000	2000	0
402	20250124	150500	557402	2000	2000	2000	2000	0
403	20250124	150400	557402	2000	2000	2000	2000	0
404	20250124	150300	557402	2000	2000	2000	2000	0
405	20250124	150200	557402	2000	2000	2000	2000	0
406	20250124	150100	557402	2000	2000	2000	2000	0
407	20250124	150000	557402	2000	2000	2000	2000	0
408	20250124	145900	557402	2000	2000	2000	2000	0
409	20250124	145800	557402	2000	2000	2000	2000	0
410	20250124	145700	557402	2000	2000	2000	2000	0
411	20250124	145600	557402	2000	2000	2000	2000	0
412	20250124	145500	557402	2000	2000	2000	2000	0
413	20250124	145400	557402	2000	2000	2000	2000	0
414	20250124	145300	557402	2000	2000	2000	2000	0
415	20250124	145200	557402	2000	2000	2000	2000	0
416	20250124	145100	557402	2000	2000	2000	2000	0
417	20250124	145000	557402	2000	2000	2000	2000	0
418	20250124	144900	557402	2000	2000	2000	2000	0
419	20250124	144800	557402	2000	2000	2000	2000	0
420	20250124	144700	557402	2000	2000	2000	2000	0
421	20250124	144600	557402	2000	2000	2000	2000	0
422	20250124	144500	557402	2000	2000	2000	2000	0
423	20250124	144400	557402	2000	2000	2000	2000	0
424	20250124	144300	557402	2000	2000	2000	2000	0
425	20250124	144200	557402	2000	2000	2000	2000	0
426	20250124	144100	557402	2000	2000	2000	2000	0
427	20250124	144000	557402	2000	2000	2000	2000	0
428	20250124	143900	557402	2000	2000	2000	2000	0
429	20250124	143800	557402	2000	2000	2000	2000	0
430	20250124	143700	557402	2000	2000	2000	2000	0
431	20250124	143600	557402	2000	2000	2000	2000	0
432	20250124	143500	557402	2000	2000	2000	2000	0
433	20250124	143400	557402	2000	2000	2000	2000	0
434	20250124	143300	557402	2000	2000	2000	2000	0
435	20250124	143200	557402	2000	2000	2000	2000	0
436	20250124	143100	557402	2000	2000	2000	2000	0
437	20250124	143000	557402	2000	2000	2000	2000	0
438	20250124	142900	557402	2000	2000	2000	2000	0
439	20250124	142800	557402	2000	2000	2000	2000	0
440	20250124	142700	557402	2000	2000	2000	2000	0
441	20250124	142600	557402	2000	2000	2000	2000	0
442	20250124	142500	557402	2000	2000	2000	2000	0
443	20250124	142400	557402	2000	2000	2000	2000	0
444	20250124	142300	557402	2000	2000	2000	2000	0
445	20250124	142200	557402	2000	2000	2000	2000	0
446	20250124	142100	557402	2000	2000	2000	2000	0
447	20250124	142000	557402	2000	2000	2000	2000	200
448	20250124	141900	157402	2010	2010	2010	2010	0
449	20250124	141800	157402	2010	2010	2010	2010	0
450	20250124	141700	157402	2010	2010	2010	2010	0
451	20250124	141600	157402	2010	2010	2010	2010	0
452	20250124	141500	157402	2010	2010	2010	2010	0
453	20250124	141400	157402	2010	2010	2010	2010	0
454	20250124	141300	157402	2010	2010	2010	2010	0
455	20250124	141200	157402	2010	2010	2010	2010	0
456	20250124	141100	157402	2010	2010	2010	2010	0
457	20250124	141000	157402	2010	2010	2010	2010	0
458	20250124	140900	157402	2010	2010	2010	2010	0
459	20250124	140800	157402	2010	2010	2010	2010	0
460	20250124	140700	157402	2010	2010	2010	2010	0
461	20250124	140600	157402	2010	2010	2010	2010	0
462	20250124	140500	157402	2010	2010	2010	2010	0
463	20250124	140400	157402	2010	2010	2010	2010	0
464	20250124	140300	157402	2010	2010	2010	2010	0
465	20250124	140200	157402	2010	2010	2010	2010	0
466	20250124	140100	157402	2010	2010	2010	2010	0
467	20250124	140000	157402	2010	2010	2010	2010	0
468	20250124	135900	157402	2010	2010	2010	2010	0
469	20250124	135800	157402	2010	2010	2010	2010	0
470	20250124	135700	157402	2010	2010	2010	2010	0
471	20250124	135600	157402	2010	2010	2010	2010	0
472	20250124	135500	157402	2010	2010	2010	2010	0
473	20250124	135400	157402	2010	2010	2010	2010	0
474	20250124	135300	157402	2010	2010	2010	2010	0
475	20250124	135200	157402	2010	2010	2010	2010	0
476	20250124	135100	157402	2010	2010	2010	2010	0
477	20250124	135000	157402	2010	2010	2010	2010	0
478	20250124	134900	157402	2010	2010	2010	2010	0
479	20250124	134800	157402	2010	2010	2010	2010	0
480	20250124	134700	157402	2010	2010	2010	2010	0
481	20250124	134600	157402	2010	2010	2010	2010	0
482	20250124	134500	157402	2010	2010	2010	2010	0
483	20250124	134400	157402	2010	2010	2010	2010	0
484	20250124	134300	157402	2010	2010	2010	2010	0
485	20250124	134200	157402	2010	2010	2010	2010	0
486	20250124	134100	157402	2010	2010	2010	2010	0
487	20250124	134000	157402	2010	2010	2010	2010	0
488	20250124	133900	157402	2010	2010	2010	2010	0
489	20250124	133800	157402	2010	2010	2010	2010	0
490	20250124	133700	157402	2010	2010	2010	2010	0
491	20250124	133600	157402	2010	2010	2010	2010	0
492	20250124	133500	157402	2010	2010	2010	2010	0
493	20250124	133400	157402	2010	2010	2010	2010	0
494	20250124	133300	157402	2010	2010	2010	2010	0
495	20250124	133200	157402	2010	2010	2010	2010	0
496	20250124	133100	157402	2010	2010	2010	2010	0
497	20250124	133000	157402	2010	2010	2010	2010	0
498	20250124	132900	157402	2010	2010	2010	2010	0
499	20250124	132800	157402	2010	2010	2010	2010	0
500	20250124	132700	157402	2010	2010	2010	2010	0
501	20250124	132600	157402	2010	2010	2010	2010	0
502	20250124	132500	157402	2010	2010	2010	2010	0
503	20250124	132400	157402	2010	2010	2010	2010	0
504	20250124	132300	157402	2010	2010	2010	2010	0
505	20250124	132200	157402	2010	2010	2010	2010	0
506	20250124	132100	157402	2010	2010	2010	2010	0
507	20250124	132000	157402	2010	2010	2010	2010	0
508	20250124	131900	157402	2010	2010	2010	2010	0
509	20250124	131800	157402	2010	2010	2010	2010	0
510	20250124	131700	157402	2010	2010	2010	2010	0
511	20250124	131600	157402	2010	2010	2010	2010	0
512	20250124	131500	157402	2010	2010	2010	2010	0
513	20250124	131400	157402	2010	2010	2010	2010	0
514	20250124	131300	157402	2010	2010	2010	2010	0
515	20250124	131200	157402	2010	2010	2010	2010	0
516	20250124	131100	157402	2010	2010	2010	2010	0
517	20250124	131000	157402	2010	2010	2010	2010	0
518	20250124	130900	157402	2010	2010	2010	2010	0
519	20250124	130800	157402	2010	2010	2010	2010	0
520	20250124	130700	157402	2010	2010	2010	2010	0
521	20250124	130600	157402	2010	2010	2010	2010	0
522	20250124	130500	157402	2010	2010	2010	2010	0
523	20250124	130400	157402	2010	2010	2010	2010	0
524	20250124	130300	157402	2010	2010	2010	2010	0
525	20250124	130200	157402	2010	2010	2010	2010	0
526	20250124	130100	157402	2010	2010	2010	2010	0
527	20250124	130000	157402	2010	2010	2010	2010	0
528	20250124	125900	157402	2010	2010	2010	2010	0
529	20250124	125800	157402	2010	2010	2010	2010	0
530	20250124	125700	157402	2010	2010	2010	2010	0
531	20250124	125600	157402	2010	2010	2010	2010	0
532	20250124	125500	157402	2010	2010	2010	2010	0
533	20250124	125400	157402	2010	2010	2010	2010	0
534	20250124	125300	157402	2010	2010	2010	2010	0
535	20250124	125200	157402	2010	2010	2010	2010	0
536	20250124	125100	157402	2010	2010	2010	2010	0
537	20250124	125000	157402	2010	2010	2010	2010	0
538	20250124	124900	157402	2010	2010	2010	2010	0
539	20250124	124800	157402	2010	2010	2010	2010	0
540	20250124	124700	157402	2010	2010	2010	2010	0
541	20250124	124600	157402	2010	2010	2010	2010	0
542	20250124	124500	157402	2010	2010	2010	2010	0
543	20250124	124400	157402	2010	2010	2010	2010	0
544	20250124	124300	157402	2010	2010	2010	2010	0
545	20250124	124200	157402	2010	2010	2010	2010	0
546	20250124	124100	157402	2010	2010	2010	2010	0
547	20250124	124000	157402	2010	2010	2010	2010	0
548	20250124	123900	157402	2010	2010	2010	2010	0
549	20250124	123800	157402	2010	2010	2010	2010	0
550	20250124	123700	157402	2010	2010	2010	2010	0
551	20250124	123600	157402	2010	2010	2010	2010	0
552	20250124	123500	157402	2010	2010	2010	2010	0
553	20250124	123400	157402	2010	2010	2010	2010	0
554	20250124	123300	157402	2010	2010	2010	2010	0
555	20250124	123200	157402	2010	2010	2010	2010	0
556	20250124	123100	157402	2010	2010	2010	2010	0
557	20250124	123000	157402	2010	2010	2010	2010	0
558	20250124	122900	157402	2010	2010	2010	2010	0
559	20250124	122800	157402	2010	2010	2010	2010	0
560	20250124	122700	157402	2010	2010	2010	2010	0
561	20250124	122600	157402	2010	2010	2010	2010	0
562	20250124	122500	157402	2010	2010	2010	2010	0
563	20250124	122400	157402	2010	2010	2010	2010	0
564	20250124	122300	157402	2010	2010	2010	2010	0
565	20250124	122200	157402	2010	2010	2010	2010	0
566	20250124	122100	157402	2010	2010	2010	2010	0
567	20250124	122000	157402	2010	2010	2010	2010	0
568	20250124	121900	157402	2010	2010	2010	2010	0
569	20250124	121800	157402	2010	2010	2010	2010	0
570	20250124	121700	157402	2010	2010	2010	2010	0
571	20250124	121600	157402	2010	2010	2010	2010	0
572	20250124	121500	157402	2010	2010	2010	2010	0
573	20250124	121400	157402	2010	2010	2010	2010	0
574	20250124	121300	157402	2010	2010	2010	2010	0
575	20250124	121200	157402	2010	2010	2010	2010	0
576	20250124	121100	157402	2010	2010	2010	2010	0
577	20250124	121000	157402	2010	2010	2010	2010	0
578	20250124	120900	157402	2010	2010	2010	2010	0
579	20250124	120800	157402	2010	2010	2010	2010	0
580	20250124	120700	157402	2010	2010	2010	2010	0
581	20250124	120600	157402	2010	2010	2010	2010	0
582	20250124	120500	157402	2010	2010	2010	2010	0
583	20250124	120400	157402	2010	2010	2010	2010	0
584	20250124	120300	157402	2010	2010	2010	2010	0
585	20250124	120200	157402	2010	2010	2010	2010	0
586	20250124	120100	157402	2010	2010	2010	2010	0
587	20250124	120000	157402	2010	2010	2010	2010	0
588	20250124	115900	157402	2010	2010	2010	2010	0
589	20250124	115800	157402	2010	2010	2010	2010	0
590	20250124	115700	157402	2010	2010	2010	2010	0
591	20250124	115600	157402	2010	2010	2010	2010	0
592	20250124	115500	157402	2010	2010	2010	2010	0
593	20250124	115400	157402	2010	2010	2010	2010	0
594	20250124	115300	157402	2010	2010	2010	2010	0
595	20250124	115200	157402	2010	2010	2010	2010	0
596	20250124	115100	157402	2010	2010	2010	2010	0
597	20250124	115000	157402	2010	2010	2010	2010	0
598	20250124	114900	157402	2010	2010	2010	2010	0
599	20250124	114800	157402	2010	2010	2010	2010	0
600	20250124	114700	157402	2010	2010	2010	2010	0
601	20250124	114600	157402	2010	2010	2010	2010	0
602	20250124	114500	157402	2010	2010	2010	2010	0
603	20250124	114400	157402	2010	2010	2010	2010	0
604	20250124	114300	157402	2010	2010	2010	2010	0
605	20250124	114200	157402	2010	2010	2010	2010	0
606	20250124	114100	157402	2010	2010	2010	2010	0
607	20250124	114000	157402	2010	2010	2010	2010	0
608	20250124	113900	157402	2010	2010	2010	2010	0
609	20250124	113800	157402	2010	2010	2010	2010	0
610	20250124	113700	157402	2010	2010	2010	2010	0
611	20250124	113600	157402	2010	2010	2010	2010	0
612	20250124	113500	157402	2010	2010	2010	2010	0
613	20250124	113400	157402	2010	2010	2010	2010	0
614	20250124	113300	157402	2010	2010	2010	2010	0
615	20250124	113200	157402	2010	2010	2010	2010	0
616	20250124	113100	157402	2010	2010	2010	2010	0
617	20250124	113000	157402	2010	2010	2010	2010	0
618	20250124	112900	157402	2010	2010	2010	2010	0
619	20250124	112800	157402	2010	2010	2010	2010	0
620	20250124	112700	157402	2010	2010	2010	2010	0
621	20250124	112600	157402	2010	2010	2010	2010	0
622	20250124	112500	157402	2010	2010	2010	2010	0
623	20250124	112400	157402	2010	2010	2010	2010	0
624	20250124	112300	157402	2010	2010	2010	2010	0
625	20250124	112200	157402	2010	2010	2010	2010	0
626	20250124	112100	157402	2010	2010	2010	2010	0
627	20250124	112000	157402	2010	2010	2010	2010	0
628	20250124	111900	157402	2010	2010	2010	2010	0
629	20250124	111800	157402	2010	2010	2010	2010	0
630	20250124	111700	157402	2010	2010	2010	2010	0
631	20250124	111600	157402	2010	2010	2010	2010	0
632	20250124	111500	157402	2010	2010	2010	2010	0
633	20250124	111400	157402	2010	2010	2010	2010	0
634	20250124	111300	157402	2010	2010	2010	2010	0
635	20250124	111200	157402	2010	2010	2010	2010	0
636	20250124	111100	157402	2010	2010	2010	2010	0
637	20250124	111000	157402	2010	2010	2010	2010	0
638	20250124	110900	157402	2010	2010	2010	2010	0
639	20250124	110800	157402	2010	2010	2010	2010	0
640	20250124	110700	157402	2010	2010	2010	2010	0
641	20250124	110600	157402	2010	2010	2010	2010	0
642	20250124	110500	157402	2010	2010	2010	2010	0
643	20250124	110400	157402	2010	2010	2010	2010	0
644	20250124	110300	157402	2010	2010	2010	2010	0
645	20250124	110200	157402	2010	2010	2010	2010	0
646	20250124	110100	157402	2010	2010	2010	2010	0
647	20250124	110000	157402	2010	2010	2010	2010	0
648	20250124	105900	157402	2010	2010	2010	2010	0
649	20250124	105800	157402	2010	2010	2010	2010	0
650	20250124	105700	157402	2010	2010	2010	2010	0
651	20250124	105600	157402	2010	2010	2010	2010	0
652	20250124	105500	157402	2010	2010	2010	2010	0
653	20250124	105400	157402	2010	2010	2010	2010	0
654	20250124	105300	157402	2010	2010	2010	2010	0
655	20250124	105200	157402	2010	2010	2010	2010	0
656	20250124	105100	157402	2010	2010	2010	2010	0
657	20250124	105000	157402	2010	2010	2010	2010	0
658	20250124	104900	157402	2010	2010	2010	2010	0
659	20250124	104800	157402	2010	2010	2010	2010	0
660	20250124	104700	157402	2010	2010	2010	2010	0
661	20250124	104600	157402	2010	2010	2010	2010	0
662	20250124	104500	157402	2010	2010	2010	2010	0
663	20250124	104400	157402	2010	2010	2010	2010	0
664	20250124	104300	157402	2010	2010	2010	2010	0
665	20250124	104200	157402	2010	2010	2010	2010	0
666	20250124	104100	157402	2010	2010	2010	2010	0
667	20250124	104000	157402	2010	2010	2010	2010	0
668	20250124	103900	157402	2010	2010	2010	2010	0
669	20250124	103800	157402	2010	2010	2010	2010	0
670	20250124	103700	157402	2010	2010	2010	2010	0
671	20250124	103600	157402	2010	2010	2010	2010	0
672	20250124	103500	157402	2010	2010	2010	2010	0
673	20250124	103400	157402	2010	2010	2010	2010	0
674	20250124	103300	157402	2010	2010	2010	2010	0
675	20250124	103200	157402	2010	2010	2010	2010	0
676	20250124	103100	157402	2010	2010	2010	2010	0
677	20250124	103000	157402	2010	2010	2010	2010	0
678	20250124	102900	157402	2010	2010	2010	2010	0
679	20250124	102800	157402	2010	2010	2010	2010	0
680	20250124	102700	157402	2010	2010	2010	2010	0
681	20250124	102600	157402	2010	2010	2010	2010	0
682	20250124	102500	157402	2010	2010	2010	2010	0
683	20250124	102400	157402	2010	2010	2010	2010	0
684	20250124	102300	157402	2010	2010	2010	2010	0
685	20250124	102200	157402	2010	2010	2010	2010	0
686	20250124	102100	157402	2010	2010	2010	2010	0
687	20250124	102000	157402	2010	2010	2010	2010	0
688	20250124	101900	157402	2010	2010	2010	2010	0
689	20250124	101800	157402	2010	2010	2010	2010	0
690	20250124	101700	157402	2010	2010	2010	2010	0
691	20250124	101600	157402	2010	2010	2010	2010	0
692	20250124	101500	157402	2010	2010	2010	2010	0
693	20250124	101400	157402	2010	2010	2010	2010	0
694	20250124	101300	157402	2010	2010	2010	2010	0
695	20250124	101200	157402	2010	2010	2010	2010	1
696	20250124	101100	155392	1990	1990	1990	1990	0
697	20250124	101000	155392	1990	1990	1990	1990	0
698	20250124	100900	155392	1990	1990	1990	1990	0
699	20250124	100800	155392	1990	1990	1990	1990	0
700	20250124	100700	155392	1990	1990	1990	1990	0
701	20250124	100600	155392	1990	1990	1990	1990	9
702	20250124	100500	137482	2010	2010	2010	2010	0
703	20250124	100400	137482	2010	2010	2010	2010	0
704	20250124	100300	137482	2010	2010	2010	2010	0
705	20250124	100200	137482	2010	2010	2010	2010	1
706	20250124	100100	135472	1988	1988	1988	1988	0
707	20250124	100000	135472	1988	1988	1988	1988	0
708	20250124	095900	135472	1988	1988	1988	1988	0
709	20250124	095800	135472	1988	1988	1988	1988	0
710	20250124	095700	135472	1988	1988	1988	1988	0
711	20250124	095600	135472	1988	1988	1988	1988	0
712	20250124	095500	135472	1988	1988	1988	1988	0
713	20250124	095400	135472	1988	1988	1988	1988	0
714	20250124	095300	135472	1988	1988	1988	1988	0
715	20250124	095200	135472	1988	1988	1988	1988	0
716	20250124	095100	135472	1988	1988	1988	1988	0
717	20250124	095000	135472	1988	1988	1988	1988	0
718	20250124	094900	135472	1988	1988	1988	1988	0
719	20250124	094800	135472	1988	1988	1988	1988	0
720	20250124	094700	135472	1988	1988	1988	1988	0
721	20250124	094600	135472	1988	1988	1988	1988	0
722	20250124	094500	135472	1988	1988	1988	1988	0
723	20250124	094400	135472	1988	1988	1988	1988	0
724	20250124	094300	135472	1988	1988	1988	1988	0
725	20250124	094200	135472	1988	1988	1988	1988	0
726	20250124	094100	135472	1988	1988	1988	1988	0
727	20250124	094000	135472	1988	1988	1988	1988	0
728	20250124	093900	135472	1988	1988	1988	1988	0
729	20250124	093800	135472	1988	1988	1988	1988	0
730	20250124	093700	135472	1988	1988	1988	1988	0
731	20250124	093600	135472	1988	1988	1988	1988	0
732	20250124	093500	135472	1988	1988	1988	1988	0
733	20250124	093400	135472	1988	1988	1988	1988	0
734	20250124	093300	135472	1988	1988	1988	1988	0
735	20250124	093200	135472	1988	1988	1988	1988	44
736	20250124	093100	48000	2000	2000	2000	2000	0
737	20250124	093000	48000	2000	2000	2000	2000	0
738	20250124	092900	48000	2000	2000	2000	2000	0
739	20250124	092800	48000	2000	2000	2000	2000	0
740	20250124	092700	48000	2000	2000	2000	2000	0
741	20250124	092600	48000	2000	2000	2000	2000	0
742	20250124	092500	48000	2000	2000	2000	2000	0
743	20250124	092400	48000	2000	2000	2000	2000	0
744	20250124	092300	48000	2000	2000	2000	2000	0
745	20250124	092200	48000	2000	2000	2000	2000	0
746	20250124	092100	48000	2000	2000	2000	2000	0
747	20250124	092000	48000	2000	2000	2000	2000	0
748	20250124	091900	48000	2000	2000	2000	2000	0
749	20250124	091800	48000	2000	2000	2000	2000	0
750	20250124	091700	48000	2000	2000	2000	2000	0
751	20250124	091600	48000	2000	2000	2000	2000	0
752	20250124	091500	48000	2000	2000	2000	2000	0
753	20250124	091400	48000	2000	2000	2000	2000	0
754	20250124	091300	48000	2000	2000	2000	2000	0
755	20250124	091200	48000	2000	2000	2000	2000	0
756	20250124	091100	48000	2000	2000	2000	2000	24
757	20250124	091000	0	2000	2000	2000	2000	0
758	20250124	090900	0	2000	2000	2000	2000	0
759	20250124	090800	0	2000	2000	2000	2000	0
760	20250124	090700	0	2000	2000	2000	2000	0
761	20250124	090600	0	2000	2000	2000	2000	0
762	20250124	090500	0	2000	2000	2000	2000	0
763	20250124	090400	0	2000	2000	2000	2000	0
764	20250124	090300	0	2000	2000	2000	2000	0
765	20250124	090200	0	2000	2000	2000	2000	0
766	20250124	090100	0	2000	2000	2000	2000	0
767	20250124	090000	0	2000	2000	2000	2000	0