KissMeData/276240/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210300	1368563	530	401	530	401	646
3	20250108	210200	1368563	530	530	530	530	0
4	20250108	210100	1368563	530	530	530	530	0
5	20250108	210000	1368563	530	530	530	530	0
6	20250108	205900	1368563	530	530	530	530	0
7	20250108	205800	1368563	530	530	530	530	0
8	20250108	205700	1368563	530	530	530	530	0
9	20250108	205600	1368563	530	530	530	530	0
10	20250108	205500	1368563	530	530	530	530	0
11	20250108	205400	1368563	530	530	530	530	0
12	20250108	205300	1368563	530	530	530	530	0
13	20250108	205200	1368563	530	530	530	530	0
14	20250108	205100	1368563	530	530	530	530	0
15	20250108	205000	1368563	530	530	530	530	0
16	20250108	204900	1368563	530	530	530	530	0
17	20250108	204800	1368563	530	530	530	530	0
18	20250108	204700	1368563	530	530	530	530	0
19	20250108	204600	1368563	530	530	530	530	0
20	20250108	204500	1368563	530	530	530	530	0
21	20250108	204400	1368563	530	530	530	530	0
22	20250108	204300	1368563	530	530	530	530	0
23	20250108	204200	1368563	530	530	530	530	0
24	20250108	204100	1368563	530	530	530	530	0
25	20250108	204000	1368563	530	530	530	530	0
26	20250108	203900	1368563	530	530	530	530	0
27	20250108	203800	1368563	530	530	530	530	0
28	20250108	203700	1368563	530	530	530	530	0
29	20250108	203600	1368563	530	530	530	530	0
30	20250108	203500	1368563	530	530	530	530	0
31	20250108	203400	1368563	530	530	530	530	0
32	20250108	203300	1368563	530	401	530	401	646
33	20250108	203200	1368563	530	530	530	530	0
34	20250108	203100	1368563	530	530	530	530	0
35	20250108	203000	1368563	530	530	530	530	0
36	20250108	202900	1368563	530	530	530	530	0
37	20250108	202800	1368563	530	530	530	530	0
38	20250108	202700	1368563	530	530	530	530	0
39	20250108	202600	1368563	530	530	530	530	0
40	20250108	202500	1368563	530	530	530	530	0
41	20250108	202400	1368563	530	530	530	530	0
42	20250108	202300	1368563	530	530	530	530	0
43	20250108	202200	1368563	530	530	530	530	0
44	20250108	202100	1368563	530	530	530	530	0
45	20250108	202000	1368563	530	530	530	530	0
46	20250108	201900	1368563	530	530	530	530	0
47	20250108	201800	1368563	530	530	530	530	0
48	20250108	201700	1368563	530	530	530	530	0
49	20250108	201600	1368563	530	530	530	530	0
50	20250108	201500	1368563	530	530	530	530	0
51	20250108	201400	1368563	530	530	530	530	0
52	20250108	201300	1368563	530	530	530	530	0
53	20250108	201200	1368563	530	530	530	530	0
54	20250108	201100	1368563	530	530	530	530	0
55	20250108	201000	1368563	530	530	530	530	0
56	20250108	200900	1368563	530	530	530	530	0
57	20250108	200800	1368563	530	530	530	530	0
58	20250108	200700	1368563	530	530	530	530	0
59	20250108	200600	1368563	530	530	530	530	0
60	20250108	200500	1368563	530	530	530	530	0
61	20250108	200400	1368563	530	530	530	530	0
62	20250108	200300	1368563	530	401	530	401	646
63	20250108	200200	1368563	530	530	530	530	0
64	20250108	200100	1368563	530	530	530	530	0
65	20250108	200000	1368563	530	530	530	530	0
66	20250108	195900	1368563	530	530	530	530	0
67	20250108	195800	1368563	530	530	530	530	0
68	20250108	195700	1368563	530	530	530	530	0
69	20250108	195600	1368563	530	530	530	530	0
70	20250108	195500	1368563	530	530	530	530	0
71	20250108	195400	1368563	530	530	530	530	0
72	20250108	195300	1368563	530	530	530	530	0
73	20250108	195200	1368563	530	530	530	530	0
74	20250108	195100	1368563	530	530	530	530	0
75	20250108	195000	1368563	530	530	530	530	0
76	20250108	194900	1368563	530	530	530	530	0
77	20250108	194800	1368563	530	530	530	530	0
78	20250108	194700	1368563	530	530	530	530	0
79	20250108	194600	1368563	530	530	530	530	0
80	20250108	194500	1368563	530	530	530	530	0
81	20250108	194400	1368563	530	530	530	530	0
82	20250108	194300	1368563	530	530	530	530	0
83	20250108	194200	1368563	530	530	530	530	0
84	20250108	194100	1368563	530	530	530	530	0
85	20250108	194000	1368563	530	530	530	530	0
86	20250108	193900	1368563	530	530	530	530	0
87	20250108	193800	1368563	530	530	530	530	0
88	20250108	193700	1368563	530	530	530	530	0
89	20250108	193600	1368563	530	530	530	530	0
90	20250108	193500	1368563	530	530	530	530	0
91	20250108	193400	1368563	530	530	530	530	0
92	20250108	193300	1368563	530	401	530	401	646
93	20250108	193200	1368563	530	530	530	530	0
94	20250108	193100	1368563	530	530	530	530	0
95	20250108	193000	1368563	530	530	530	530	0
96	20250108	192900	1368563	530	530	530	530	0
97	20250108	192800	1368563	530	530	530	530	0
98	20250108	192700	1368563	530	530	530	530	0
99	20250108	192600	1368563	530	530	530	530	0
100	20250108	192500	1368563	530	530	530	530	0
101	20250108	192400	1368563	530	530	530	530	0
102	20250108	192300	1368563	530	530	530	530	0
103	20250108	192200	1368563	530	530	530	530	0
104	20250108	192100	1368563	530	530	530	530	0
105	20250108	192000	1368563	530	530	530	530	0
106	20250108	191900	1368563	530	530	530	530	0
107	20250108	191800	1368563	530	530	530	530	0
108	20250108	191700	1368563	530	530	530	530	0
109	20250108	191600	1368563	530	530	530	530	0
110	20250108	191500	1368563	530	530	530	530	0
111	20250108	191400	1368563	530	530	530	530	0
112	20250108	191300	1368563	530	530	530	530	0
113	20250108	191200	1368563	530	530	530	530	0
114	20250108	191100	1368563	530	530	530	530	0
115	20250108	191000	1368563	530	530	530	530	0
116	20250108	190900	1368563	530	530	530	530	0
117	20250108	190800	1368563	530	530	530	530	0
118	20250108	190700	1368563	530	530	530	530	0
119	20250108	190600	1368563	530	530	530	530	0
120	20250108	190500	1368563	530	530	530	530	0
121	20250108	190400	1368563	530	530	530	530	0
122	20250108	190300	1368563	530	401	530	401	646
123	20250108	190200	1368563	530	530	530	530	0
124	20250108	190100	1368563	530	530	530	530	0
125	20250108	190000	1368563	530	530	530	530	0
126	20250108	185900	1368563	530	530	530	530	0
127	20250108	185800	1368563	530	530	530	530	0
128	20250108	185700	1368563	530	530	530	530	0
129	20250108	185600	1368563	530	530	530	530	0
130	20250108	185500	1368563	530	530	530	530	0
131	20250108	185400	1368563	530	530	530	530	0
132	20250108	185300	1368563	530	530	530	530	0
133	20250108	185200	1368563	530	530	530	530	0
134	20250108	185100	1368563	530	530	530	530	0
135	20250108	185000	1368563	530	530	530	530	0
136	20250108	184900	1368563	530	530	530	530	0
137	20250108	184800	1368563	530	530	530	530	0
138	20250108	184700	1368563	530	530	530	530	0
139	20250108	184600	1368563	530	530	530	530	0
140	20250108	184500	1368563	530	530	530	530	0
141	20250108	184400	1368563	530	530	530	530	0
142	20250108	184300	1368563	530	530	530	530	0
143	20250108	184200	1368563	530	530	530	530	0
144	20250108	184100	1368563	530	530	530	530	0
145	20250108	184000	1368563	530	530	530	530	0
146	20250108	183900	1368563	530	530	530	530	0
147	20250108	183800	1368563	530	530	530	530	0
148	20250108	183700	1368563	530	530	530	530	0
149	20250108	183600	1368563	530	530	530	530	0
150	20250108	183500	1368563	530	530	530	530	0
151	20250108	183400	1368563	530	530	530	530	0
152	20250108	183300	1368563	530	401	530	401	646
153	20250108	183200	1368563	530	530	530	530	0
154	20250108	183100	1368563	530	530	530	530	0
155	20250108	183000	1368563	530	530	530	530	0
156	20250108	182900	1368563	530	530	530	530	0
157	20250108	182800	1368563	530	530	530	530	0
158	20250108	182700	1368563	530	530	530	530	0
159	20250108	182600	1368563	530	530	530	530	0
160	20250108	182500	1368563	530	530	530	530	0
161	20250108	182400	1368563	530	530	530	530	0
162	20250108	182300	1368563	530	530	530	530	0
163	20250108	182200	1368563	530	530	530	530	0
164	20250108	182100	1368563	530	530	530	530	0
165	20250108	182000	1368563	530	530	530	530	0
166	20250108	181900	1368563	530	530	530	530	0
167	20250108	181800	1368563	530	530	530	530	0
168	20250108	181700	1368563	530	530	530	530	0
169	20250108	181600	1368563	530	530	530	530	0
170	20250108	181500	1368563	530	530	530	530	0
171	20250108	181400	1368563	530	530	530	530	0
172	20250108	181300	1368563	530	530	530	530	0
173	20250108	181200	1368563	530	530	530	530	0
174	20250108	181100	1368563	530	530	530	530	0
175	20250108	181000	1368563	530	530	530	530	0
176	20250108	180900	1368563	530	530	530	530	0
177	20250108	180800	1368563	530	530	530	530	0
178	20250108	180700	1368563	530	530	530	530	0
179	20250108	180600	1368563	530	530	530	530	0
180	20250108	180500	1368563	530	530	530	530	0
181	20250108	180400	1368563	530	530	530	530	0
182	20250108	180300	1368563	530	401	530	401	646
183	20250108	180200	1368563	530	530	530	530	0
184	20250108	180100	1368563	530	530	530	530	0
185	20250108	180000	1368563	530	530	530	530	0
186	20250108	175900	1368563	530	530	530	530	0
187	20250108	175800	1368563	530	530	530	530	0
188	20250108	175700	1368563	530	530	530	530	0
189	20250108	175600	1368563	530	530	530	530	0
190	20250108	175500	1368563	530	530	530	530	0
191	20250108	175400	1368563	530	530	530	530	0
192	20250108	175300	1368563	530	530	530	530	0
193	20250108	175200	1368563	530	530	530	530	0
194	20250108	175100	1368563	530	530	530	530	0
195	20250108	175000	1368563	530	530	530	530	0
196	20250108	174900	1368563	530	530	530	530	0
197	20250108	174800	1368563	530	530	530	530	0
198	20250108	174700	1368563	530	530	530	530	0
199	20250108	174600	1368563	530	530	530	530	0
200	20250108	174500	1368563	530	530	530	530	0
201	20250108	174400	1368563	530	530	530	530	0
202	20250108	174300	1368563	530	530	530	530	0
203	20250108	174200	1368563	530	530	530	530	0
204	20250108	174100	1368563	530	530	530	530	0
205	20250108	174000	1368563	530	530	530	530	0
206	20250108	173900	1368563	530	530	530	530	0
207	20250108	173800	1368563	530	530	530	530	0
208	20250108	173700	1368563	530	530	530	530	0
209	20250108	173600	1368563	530	530	530	530	0
210	20250108	173500	1368563	530	530	530	530	0
211	20250108	173400	1368563	530	530	530	530	0
212	20250108	173300	1368563	530	401	530	401	646
213	20250108	173200	1368563	530	530	530	530	0
214	20250108	173100	1368563	530	530	530	530	0
215	20250108	173000	1368563	530	530	530	530	0
216	20250108	172900	1368563	530	530	530	530	0
217	20250108	172800	1368563	530	530	530	530	0
218	20250108	172700	1368563	530	530	530	530	0
219	20250108	172600	1368563	530	530	530	530	0
220	20250108	172500	1368563	530	530	530	530	0
221	20250108	172400	1368563	530	530	530	530	0
222	20250108	172300	1368563	530	530	530	530	0
223	20250108	172200	1368563	530	530	530	530	0
224	20250108	172100	1368563	530	530	530	530	0
225	20250108	172000	1368563	530	530	530	530	0
226	20250108	171900	1368563	530	530	530	530	0
227	20250108	171800	1368563	530	530	530	530	0
228	20250108	171700	1368563	530	530	530	530	0
229	20250108	171600	1368563	530	530	530	530	0
230	20250108	171500	1368563	530	530	530	530	0
231	20250108	171400	1368563	530	530	530	530	0
232	20250108	171300	1368563	530	530	530	530	0
233	20250108	171200	1368563	530	530	530	530	0
234	20250108	171100	1368563	530	530	530	530	0
235	20250108	171000	1368563	530	530	530	530	0
236	20250108	170900	1368563	530	530	530	530	0
237	20250108	170800	1368563	530	530	530	530	0
238	20250108	170700	1368563	530	530	530	530	0
239	20250108	170600	1368563	530	530	530	530	0
240	20250108	170500	1368563	530	530	530	530	0
241	20250108	170400	1368563	530	530	530	530	0
242	20250108	170300	1368563	530	401	530	401	646
243	20250108	170200	1368563	530	530	530	530	0
244	20250108	170100	1368563	530	530	530	530	0
245	20250108	170000	1368563	530	530	530	530	0
246	20250108	165900	1368563	530	530	530	530	0
247	20250108	165800	1368563	530	530	530	530	0
248	20250108	165700	1368563	530	530	530	530	0
249	20250108	165600	1368563	530	530	530	530	0
250	20250108	165500	1368563	530	530	530	530	0
251	20250108	165400	1368563	530	530	530	530	0
252	20250108	165300	1368563	530	530	530	530	0
253	20250108	165200	1368563	530	530	530	530	0
254	20250108	165100	1368563	530	530	530	530	0
255	20250108	165000	1368563	530	530	530	530	0
256	20250108	164900	1368563	530	530	530	530	0
257	20250108	164800	1368563	530	530	530	530	0
258	20250108	164700	1368563	530	530	530	530	0
259	20250108	164600	1368563	530	530	530	530	0
260	20250108	164500	1368563	530	530	530	530	0
261	20250108	164400	1368563	530	530	530	530	0
262	20250108	164300	1368563	530	530	530	530	0
263	20250108	164200	1368563	530	530	530	530	0
264	20250108	164100	1368563	530	530	530	530	0
265	20250108	164000	1368563	530	530	530	530	0
266	20250108	163900	1368563	530	530	530	530	0
267	20250108	163800	1368563	530	530	530	530	0
268	20250108	163700	1368563	530	530	530	530	0
269	20250108	163600	1368563	530	530	530	530	0
270	20250108	163500	1368563	530	530	530	530	0
271	20250108	163400	1368563	530	530	530	530	0
272	20250108	163300	1368563	530	401	530	401	646
273	20250108	163200	1368563	530	530	530	530	0
274	20250108	163100	1368563	530	530	530	530	0
275	20250108	163000	1368563	530	530	530	530	0
276	20250108	162900	1368563	530	530	530	530	0
277	20250108	162800	1368563	530	530	530	530	0
278	20250108	162700	1368563	530	530	530	530	0
279	20250108	162600	1368563	530	530	530	530	0
280	20250108	162500	1368563	530	530	530	530	0
281	20250108	162400	1368563	530	530	530	530	0
282	20250108	162300	1368563	530	530	530	530	0
283	20250108	162200	1368563	530	530	530	530	0
284	20250108	162100	1368563	530	530	530	530	0
285	20250108	162000	1368563	530	530	530	530	0
286	20250108	161900	1368563	530	530	530	530	0
287	20250108	161800	1368563	530	530	530	530	0
288	20250108	161700	1368563	530	530	530	530	0
289	20250108	161600	1368563	530	530	530	530	0
290	20250108	161500	1368563	530	530	530	530	0
291	20250108	161400	1368563	530	530	530	530	0
292	20250108	161300	1368563	530	530	530	530	0
293	20250108	161200	1368563	530	530	530	530	0
294	20250108	161100	1368563	530	530	530	530	0
295	20250108	161000	1368563	530	530	530	530	0
296	20250108	160900	1368563	530	530	530	530	0
297	20250108	160800	1368563	530	530	530	530	0
298	20250108	160700	1368563	530	530	530	530	0
299	20250108	160600	1368563	530	530	530	530	0
300	20250108	160500	1368563	530	530	530	530	0
301	20250108	160400	1368563	530	530	530	530	0
302	20250108	160300	1368563	530	401	530	401	646
303	20250108	160200	1368563	530	530	530	530	0
304	20250108	160100	1368563	530	530	530	530	0
305	20250108	160000	1368563	530	530	530	530	0
306	20250108	155900	1368563	530	530	530	530	0
307	20250108	155800	1368563	530	530	530	530	0
308	20250108	155700	1368563	530	530	530	530	0
309	20250108	155600	1368563	530	530	530	530	0
310	20250108	155500	1368563	530	530	530	530	0
311	20250108	155400	1368563	530	530	530	530	0
312	20250108	155300	1368563	530	530	530	530	0
313	20250108	155200	1368563	530	530	530	530	0
314	20250108	155100	1368563	530	530	530	530	0
315	20250108	155000	1368563	530	530	530	530	0
316	20250108	154900	1368563	530	530	530	530	0
317	20250108	154800	1368563	530	530	530	530	0
318	20250108	154700	1368563	530	530	530	530	0
319	20250108	154600	1368563	530	530	530	530	0
320	20250108	154500	1368563	530	530	530	530	0
321	20250108	154400	1368563	530	530	530	530	0
322	20250108	154300	1368563	530	530	530	530	0
323	20250108	154200	1368563	530	530	530	530	0
324	20250108	154100	1368563	530	530	530	530	0
325	20250108	154000	1368563	530	530	530	530	0
326	20250108	153900	1368563	530	530	530	530	0
327	20250108	153800	1368563	530	530	530	530	0
328	20250108	153700	1368563	530	530	530	530	0
329	20250108	153600	1368563	530	530	530	530	0
330	20250108	153500	1368563	530	530	530	530	0
331	20250108	153400	1368563	530	530	530	530	0
332	20250108	153300	1368563	530	401	530	401	646
333	20250108	153200	1368563	530	530	530	530	0
334	20250108	153100	1368563	530	530	530	530	0
335	20250108	153000	1368563	530	530	530	530	0
336	20250108	152900	1368563	530	530	530	530	0
337	20250108	152800	1368563	530	530	530	530	0
338	20250108	152700	1368563	530	530	530	530	0
339	20250108	152600	1368563	530	530	530	530	0
340	20250108	152500	1368563	530	530	530	530	0
341	20250108	152400	1368563	530	530	530	530	0
342	20250108	152300	1368563	530	530	530	530	0
343	20250108	152200	1368563	530	530	530	530	0
344	20250108	152100	1368563	530	530	530	530	0
345	20250108	152000	1368563	530	530	530	530	0
346	20250108	151900	1368563	530	530	530	530	0
347	20250108	151800	1368563	530	530	530	530	0
348	20250108	151700	1368563	530	530	530	530	0
349	20250108	151600	1368563	530	530	530	530	0
350	20250108	151500	1368563	530	530	530	530	0
351	20250108	151400	1368563	530	530	530	530	0
352	20250108	151300	1368563	530	530	530	530	0
353	20250108	151200	1368563	530	530	530	530	0
354	20250108	151100	1368563	530	530	530	530	0
355	20250108	151000	1368563	530	530	530	530	0
356	20250108	150900	1368563	530	530	530	530	0
357	20250108	150800	1368563	530	530	530	530	0
358	20250108	150700	1368563	530	530	530	530	0
359	20250108	150600	1368563	530	530	530	530	0
360	20250108	150500	1368563	530	530	530	530	0
361	20250108	150400	1368563	530	530	530	530	0
362	20250108	150300	1368563	530	530	530	530	0
363	20250108	150200	1368563	530	530	530	530	0
364	20250108	150100	1368563	530	530	530	530	0
365	20250108	150000	1368563	530	530	530	530	0
366	20250108	145900	1368563	530	530	530	530	0
367	20250108	145800	1368563	530	530	530	530	0
368	20250108	145700	1368563	530	530	530	530	0
369	20250108	145600	1368563	530	530	530	530	0
370	20250108	145500	1368563	530	530	530	530	0
371	20250108	145400	1368563	530	530	530	530	0
372	20250108	145300	1368563	530	530	530	530	0
373	20250108	145200	1368563	530	530	530	530	0
374	20250108	145100	1368563	530	530	530	530	0
375	20250108	145000	1368563	530	530	530	530	0
376	20250108	144900	1368563	530	530	530	530	0
377	20250108	144800	1368563	530	530	530	530	0
378	20250108	144700	1368563	530	530	530	530	0
379	20250108	144600	1368563	530	530	530	530	0
380	20250108	144500	1368563	530	530	530	530	0
381	20250108	144400	1368563	530	530	530	530	0
382	20250108	144300	1368563	530	530	530	530	0
383	20250108	144200	1368563	530	530	530	530	0
384	20250108	144100	1368563	530	530	530	530	0
385	20250108	144000	1368563	530	530	530	530	0
386	20250108	143900	1368563	530	530	530	530	0
387	20250108	143800	1368563	530	530	530	530	0
388	20250108	143700	1368563	530	530	530	530	0
389	20250108	143600	1368563	530	530	530	530	0
390	20250108	143500	1368563	530	530	530	530	0
391	20250108	143400	1368563	530	530	530	530	0
392	20250108	143300	1368563	530	530	530	530	0
393	20250108	143200	1368563	530	530	530	530	0
394	20250108	143100	1368563	530	530	530	530	0
395	20250108	143000	1368563	530	530	530	530	0
396	20250108	142900	1368563	530	530	530	530	0
397	20250108	142800	1368563	530	530	530	530	0
398	20250108	142700	1368563	530	530	530	530	0
399	20250108	142600	1368563	530	530	530	530	0
400	20250108	142500	1368563	530	530	530	530	0
401	20250108	142400	1368563	530	530	530	530	0
402	20250108	142300	1368563	530	530	530	530	0
403	20250108	142200	1368563	530	530	530	530	0
404	20250108	142100	1368563	530	530	530	530	0
405	20250108	142000	1368563	530	530	530	530	0
406	20250108	141900	1368563	530	530	530	530	0
407	20250108	141800	1368563	530	530	530	530	0
408	20250108	141700	1368563	530	530	530	530	0
409	20250108	141600	1368563	530	530	530	530	0
410	20250108	141500	1368563	530	530	530	530	0
411	20250108	141400	1368563	530	530	530	530	0
412	20250108	141300	1368563	530	530	530	530	0
413	20250108	141200	1368563	530	530	530	530	0
414	20250108	141100	1368563	530	530	530	530	0
415	20250108	141000	1368563	530	530	530	530	0
416	20250108	140900	1368563	530	530	530	530	0
417	20250108	140800	1368563	530	530	530	530	0
418	20250108	140700	1368563	530	530	530	530	0
419	20250108	140600	1368563	530	530	530	530	0
420	20250108	140500	1368563	530	530	530	530	0
421	20250108	140400	1368563	530	530	530	530	0
422	20250108	140300	1368563	530	530	530	530	0
423	20250108	140200	1368563	530	530	530	530	0
424	20250108	140100	1368563	530	530	530	530	0
425	20250108	140000	1368563	530	530	530	530	0
426	20250108	135900	1368563	530	530	530	530	0
427	20250108	135800	1368563	530	530	530	530	0
428	20250108	135700	1368563	530	530	530	530	0
429	20250108	135600	1368563	530	530	530	530	0
430	20250108	135500	1368563	530	530	530	530	0
431	20250108	135400	1368563	530	530	530	530	0
432	20250108	135300	1368563	530	530	530	530	0
433	20250108	135200	1368563	530	530	530	530	0
434	20250108	135100	1368563	530	530	530	530	0
435	20250108	135000	1368563	530	530	530	530	0
436	20250108	134900	1368563	530	530	530	530	0
437	20250108	134800	1368563	530	530	530	530	0
438	20250108	134700	1368563	530	530	530	530	0
439	20250108	134600	1368563	530	530	530	530	0
440	20250108	134500	1368563	530	530	530	530	0
441	20250108	134400	1368563	530	530	530	530	0
442	20250108	134300	1368563	530	530	530	530	0
443	20250108	134200	1368563	530	530	530	530	0
444	20250108	134100	1368563	530	530	530	530	0
445	20250108	134000	1368563	530	530	530	530	0
446	20250108	133900	1368563	530	530	530	530	0
447	20250108	133800	1368563	530	530	530	530	0
448	20250108	133700	1368563	530	530	530	530	0
449	20250108	133600	1368563	530	530	530	530	0
450	20250108	133500	1368563	530	530	530	530	0
451	20250108	133400	1368563	530	530	530	530	0
452	20250108	133300	1368563	530	530	530	530	0
453	20250108	133200	1368563	530	530	530	530	0
454	20250108	133100	1368563	530	530	530	530	0
455	20250108	133000	1368563	530	401	530	401	646
456	20250108	132900	1109388	498	498	498	498	0
457	20250108	132800	1109388	498	498	498	498	0
458	20250108	132700	1109388	498	498	498	498	0
459	20250108	132600	1109388	498	498	498	498	0
460	20250108	132500	1109388	498	498	498	498	0
461	20250108	132400	1109388	498	498	498	498	0
462	20250108	132300	1109388	498	498	498	498	0
463	20250108	132200	1109388	498	498	498	498	0
464	20250108	132100	1109388	498	498	498	498	0
465	20250108	132000	1109388	498	498	498	498	0
466	20250108	131900	1109388	498	498	498	498	0
467	20250108	131800	1109388	498	498	498	498	0
468	20250108	131700	1109388	498	498	498	498	0
469	20250108	131600	1109388	498	498	498	498	0
470	20250108	131500	1109388	498	498	498	498	0
471	20250108	131400	1109388	498	498	498	498	0
472	20250108	131300	1109388	498	498	498	498	0
473	20250108	131200	1109388	498	498	498	498	0
474	20250108	131100	1109388	498	498	498	498	0
475	20250108	131000	1109388	498	498	498	498	0
476	20250108	130900	1109388	498	498	498	498	0
477	20250108	130800	1109388	498	498	498	498	0
478	20250108	130700	1109388	498	498	498	498	0
479	20250108	130600	1109388	498	498	498	498	0
480	20250108	130500	1109388	498	498	498	498	0
481	20250108	130400	1109388	498	498	498	498	0
482	20250108	130300	1109388	498	498	498	498	0
483	20250108	130200	1109388	498	498	498	498	0
484	20250108	130100	1109388	498	498	498	498	0
485	20250108	130000	1109388	498	498	498	498	0
486	20250108	125900	1109388	498	498	498	498	0
487	20250108	125800	1109388	498	498	498	498	0
488	20250108	125700	1109388	498	498	498	498	0
489	20250108	125600	1109388	498	498	498	498	0
490	20250108	125500	1109388	498	498	498	498	0
491	20250108	125400	1109388	498	498	498	498	0
492	20250108	125300	1109388	498	498	498	498	0
493	20250108	125200	1109388	498	498	498	498	0
494	20250108	125100	1109388	498	498	498	498	0
495	20250108	125000	1109388	498	498	498	498	0
496	20250108	124900	1109388	498	498	498	498	0
497	20250108	124800	1109388	498	498	498	498	0
498	20250108	124700	1109388	498	498	498	498	0
499	20250108	124600	1109388	498	498	498	498	0
500	20250108	124500	1109388	498	498	498	498	0
501	20250108	124400	1109388	498	498	498	498	0
502	20250108	124300	1109388	498	498	498	498	0
503	20250108	124200	1109388	498	498	498	498	0
504	20250108	124100	1109388	498	498	498	498	0
505	20250108	124000	1109388	498	498	498	498	0
506	20250108	123900	1109388	498	498	498	498	0
507	20250108	123800	1109388	498	498	498	498	0
508	20250108	123700	1109388	498	498	498	498	0
509	20250108	123600	1109388	498	498	498	498	0
510	20250108	123500	1109388	498	498	498	498	0
511	20250108	123400	1109388	498	498	498	498	0
512	20250108	123300	1109388	498	498	498	498	0
513	20250108	123200	1109388	498	498	498	498	0
514	20250108	123100	1109388	498	498	498	498	0
515	20250108	123000	1109388	498	498	498	498	0
516	20250108	122900	1109388	498	498	498	498	0
517	20250108	122800	1109388	498	498	498	498	0
518	20250108	122700	1109388	498	498	498	498	0
519	20250108	122600	1109388	498	498	498	498	0
520	20250108	122500	1109388	498	498	498	498	0
521	20250108	122400	1109388	498	498	498	498	0
522	20250108	122300	1109388	498	498	498	498	0
523	20250108	122200	1109388	498	498	498	498	0
524	20250108	122100	1109388	498	498	498	498	0
525	20250108	122000	1109388	498	498	498	498	0
526	20250108	121900	1109388	498	498	498	498	0
527	20250108	121800	1109388	498	498	498	498	0
528	20250108	121700	1109388	498	498	498	498	0
529	20250108	121600	1109388	498	498	498	498	0
530	20250108	121500	1109388	498	498	498	498	0
531	20250108	121400	1109388	498	498	498	498	0
532	20250108	121300	1109388	498	498	498	498	0
533	20250108	121200	1109388	498	498	498	498	0
534	20250108	121100	1109388	498	498	498	498	0
535	20250108	121000	1109388	498	498	498	498	0
536	20250108	120900	1109388	498	498	498	498	0
537	20250108	120800	1109388	498	498	498	498	0
538	20250108	120700	1109388	498	498	498	498	0
539	20250108	120600	1109388	498	498	498	498	0
540	20250108	120500	1109388	498	498	498	498	0
541	20250108	120400	1109388	498	498	498	498	0
542	20250108	120300	1109388	498	498	498	498	0
543	20250108	120200	1109388	498	498	498	498	0
544	20250108	120100	1109388	498	498	498	498	0
545	20250108	120000	1109388	498	498	498	498	0
546	20250108	115900	1109388	498	498	498	498	0
547	20250108	115800	1109388	498	498	498	498	0
548	20250108	115700	1109388	498	498	498	498	0
549	20250108	115600	1109388	498	498	498	498	0
550	20250108	115500	1109388	498	498	498	498	0
551	20250108	115400	1109388	498	498	498	498	0
552	20250108	115300	1109388	498	498	498	498	0
553	20250108	115200	1109388	498	498	498	498	0
554	20250108	115100	1109388	498	498	498	498	0
555	20250108	115000	1109388	498	498	498	498	0
556	20250108	114900	1109388	498	498	498	498	0
557	20250108	114800	1109388	498	498	498	498	0
558	20250108	114700	1109388	498	498	498	498	0
559	20250108	114600	1109388	498	498	498	498	0
560	20250108	114500	1109388	498	498	498	498	0
561	20250108	114400	1109388	498	498	498	498	0
562	20250108	114300	1109388	498	498	498	498	0
563	20250108	114200	1109388	498	498	498	498	0
564	20250108	114100	1109388	498	498	498	498	0
565	20250108	114000	1109388	498	498	498	498	0
566	20250108	113900	1109388	498	498	498	498	0
567	20250108	113800	1109388	498	498	498	498	0
568	20250108	113700	1109388	498	498	498	498	0
569	20250108	113600	1109388	498	498	498	498	0
570	20250108	113500	1109388	498	498	498	498	0
571	20250108	113400	1109388	498	498	498	498	0
572	20250108	113300	1109388	498	498	498	498	0
573	20250108	113200	1109388	498	498	498	498	0
574	20250108	113100	1109388	498	498	498	498	0
575	20250108	113000	1109388	498	498	498	498	0
576	20250108	112900	1109388	498	498	498	498	0
577	20250108	112800	1109388	498	498	498	498	0
578	20250108	112700	1109388	498	498	498	498	0
579	20250108	112600	1109388	498	498	498	498	0
580	20250108	112500	1109388	498	498	498	498	0
581	20250108	112400	1109388	498	498	498	498	0
582	20250108	112300	1109388	498	498	498	498	0
583	20250108	112200	1109388	498	498	498	498	0
584	20250108	112100	1109388	498	498	498	498	0
585	20250108	112000	1109388	498	498	498	498	0
586	20250108	111900	1109388	498	498	498	498	0
587	20250108	111800	1109388	498	498	498	498	0
588	20250108	111700	1109388	498	498	498	498	0
589	20250108	111600	1109388	498	498	498	498	0
590	20250108	111500	1109388	498	498	498	498	0
591	20250108	111400	1109388	498	498	498	498	0
592	20250108	111300	1109388	498	498	498	498	0
593	20250108	111200	1109388	498	498	498	498	0
594	20250108	111100	1109388	498	498	498	498	0
595	20250108	111000	1109388	498	498	498	498	0
596	20250108	110900	1109388	498	498	498	498	0
597	20250108	110800	1109388	498	498	498	498	0
598	20250108	110700	1109388	498	498	498	498	0
599	20250108	110600	1109388	498	498	498	498	0
600	20250108	110500	1109388	498	498	498	498	0
601	20250108	110400	1109388	498	498	498	498	0
602	20250108	110300	1109388	498	498	498	498	0
603	20250108	110200	1109388	498	498	498	498	0
604	20250108	110100	1109388	498	498	498	498	0
605	20250108	110000	1109388	498	498	498	498	0
606	20250108	105900	1109388	498	498	498	498	0
607	20250108	105800	1109388	498	498	498	498	0
608	20250108	105700	1109388	498	498	498	498	0
609	20250108	105600	1109388	498	498	498	498	0
610	20250108	105500	1109388	498	498	498	498	0
611	20250108	105400	1109388	498	498	498	498	0
612	20250108	105300	1109388	498	498	498	498	0
613	20250108	105200	1109388	498	498	498	498	0
614	20250108	105100	1109388	498	498	498	498	0
615	20250108	105000	1109388	498	498	498	498	0
616	20250108	104900	1109388	498	498	498	498	0
617	20250108	104800	1109388	498	498	498	498	0
618	20250108	104700	1109388	498	498	498	498	0
619	20250108	104600	1109388	498	498	498	498	0
620	20250108	104500	1109388	498	498	498	498	0
621	20250108	104400	1109388	498	498	498	498	0
622	20250108	104300	1109388	498	498	498	498	0
623	20250108	104200	1109388	498	498	498	498	0
624	20250108	104100	1109388	498	498	498	498	0
625	20250108	104000	1109388	498	498	498	498	0
626	20250108	103900	1109388	498	498	498	498	0
627	20250108	103800	1109388	498	498	498	498	0
628	20250108	103700	1109388	498	498	498	498	0
629	20250108	103600	1109388	498	498	498	498	0
630	20250108	103500	1109388	498	498	498	498	0
631	20250108	103400	1109388	498	498	498	498	0
632	20250108	103300	1109388	498	498	498	498	0
633	20250108	103200	1109388	498	498	498	498	0
634	20250108	103100	1109388	498	498	498	498	0
635	20250108	103000	1109388	498	498	498	498	0
636	20250108	102900	1109388	498	498	498	498	0
637	20250108	102800	1109388	498	498	498	498	0
638	20250108	102700	1109388	498	498	498	498	0
639	20250108	102600	1109388	498	498	498	498	0
640	20250108	102500	1109388	498	498	498	498	0
641	20250108	102400	1109388	498	498	498	498	0
642	20250108	102300	1109388	498	498	498	498	1
643	20250108	102200	1108890	394	394	394	394	0
644	20250108	102100	1108890	394	394	394	394	0
645	20250108	102000	1108890	394	394	394	394	0
646	20250108	101900	1108890	394	394	394	394	0
647	20250108	101800	1108890	394	394	394	394	0
648	20250108	101700	1108890	394	394	394	394	0
649	20250108	101600	1108890	394	394	394	394	0
650	20250108	101500	1108890	394	394	394	394	0
651	20250108	101400	1108890	394	394	394	394	0
652	20250108	101300	1108890	394	394	394	394	0
653	20250108	101200	1108890	394	394	394	394	0
654	20250108	101100	1108890	394	394	394	394	0
655	20250108	101000	1108890	394	395	395	394	700
656	20250108	100900	832890	395	395	395	395	0
657	20250108	100800	832890	395	395	395	395	0
658	20250108	100700	832890	395	395	395	395	0
659	20250108	100600	832890	395	395	395	395	0
660	20250108	100500	832890	395	395	395	395	0
661	20250108	100400	832890	395	450	450	395	2101
662	20250108	100300	940	470	470	470	470	0
663	20250108	100200	940	470	470	470	470	0
664	20250108	100100	940	470	470	470	470	0
665	20250108	100000	940	470	470	470	470	0
666	20250108	095900	940	470	470	470	470	0
667	20250108	095800	940	470	470	470	470	0
668	20250108	095700	940	470	470	470	470	0
669	20250108	095600	940	470	470	470	470	0
670	20250108	095500	940	470	470	470	470	0
671	20250108	095400	940	470	470	470	470	0
672	20250108	095300	940	470	470	470	470	0
673	20250108	095200	940	470	470	470	470	0
674	20250108	095100	940	470	470	470	470	0
675	20250108	095000	940	470	470	470	470	0
676	20250108	094900	940	470	470	470	470	0
677	20250108	094800	940	470	470	470	470	0
678	20250108	094700	940	470	470	470	470	0
679	20250108	094600	940	470	470	470	470	0
680	20250108	094500	940	470	470	470	470	0
681	20250108	094400	940	470	470	470	470	0
682	20250108	094300	940	470	470	470	470	0
683	20250108	094200	940	470	470	470	470	0
684	20250108	094100	940	470	470	470	470	0
685	20250108	094000	940	470	470	470	470	0
686	20250108	093900	940	470	470	470	470	0
687	20250108	093800	940	470	470	470	470	0
688	20250108	093700	940	470	470	470	470	0
689	20250108	093600	940	470	470	470	470	0
690	20250108	093500	940	470	470	470	470	0
691	20250108	093400	940	470	470	470	470	0
692	20250108	093300	940	470	470	470	470	0
693	20250108	093200	940	470	470	470	470	0
694	20250108	093100	940	470	470	470	470	0
695	20250108	093000	940	470	470	470	470	0
696	20250108	092900	940	470	470	470	470	0
697	20250108	092800	940	470	470	470	470	0
698	20250108	092700	940	470	470	470	470	0
699	20250108	092600	940	470	470	470	470	0
700	20250108	092500	940	470	470	470	470	0
701	20250108	092400	940	470	470	470	470	0
702	20250108	092300	940	470	470	470	470	1
703	20250108	092200	470	470	470	470	470	0
704	20250108	092100	470	470	470	470	470	0
705	20250108	092000	470	470	470	470	470	0
706	20250108	091900	470	470	470	470	470	0
707	20250108	091800	470	470	470	470	470	0
708	20250108	091700	470	470	470	470	470	0
709	20250108	091600	470	470	470	470	470	0
710	20250108	091500	470	470	470	470	470	0
711	20250108	091400	470	470	470	470	470	0
712	20250108	091300	470	470	470	470	470	0
713	20250108	091200	470	470	470	470	470	0
714	20250108	091100	470	470	470	470	470	0
715	20250108	091000	470	470	470	470	470	0
716	20250108	090900	470	470	470	470	470	0
717	20250108	090800	470	470	470	470	470	0
718	20250108	090700	470	470	470	470	470	0
719	20250108	090600	470	470	470	470	470	0
720	20250108	090500	470	470	470	470	470	0
721	20250108	090400	470	470	470	470	470	0
722	20250108	090300	470	470	470	470	470	0
723	20250108	090200	470	470	470	470	470	0
724	20250108	090100	470	470	470	470	470	0
725	20250108	090000	470	470	470	470	470	1