KissMeData/267080/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205800	8033280	1980	1980	1980	1980	2
3	20250113	205700	8033280	1980	1980	1980	1980	0
4	20250113	205600	8033280	1980	1980	1980	1980	0
5	20250113	205500	8033280	1980	1980	1980	1980	0
6	20250113	205400	8033280	1980	1980	1980	1980	0
7	20250113	205300	8033280	1980	1980	1980	1980	0
8	20250113	205200	8033280	1980	1980	1980	1980	0
9	20250113	205100	8033280	1980	1980	1980	1980	0
10	20250113	205000	8033280	1980	1980	1980	1980	0
11	20250113	204900	8033280	1980	1980	1980	1980	0
12	20250113	204800	8033280	1980	1980	1980	1980	0
13	20250113	204700	8033280	1980	1980	1980	1980	0
14	20250113	204600	8033280	1980	1980	1980	1980	0
15	20250113	204500	8033280	1980	1980	1980	1980	0
16	20250113	204400	8033280	1980	1980	1980	1980	0
17	20250113	204300	8033280	1980	1980	1980	1980	0
18	20250113	204200	8033280	1980	1980	1980	1980	0
19	20250113	204100	8033280	1980	1980	1980	1980	0
20	20250113	204000	8033280	1980	1980	1980	1980	0
21	20250113	203900	8033280	1980	1980	1980	1980	0
22	20250113	203800	8033280	1980	1980	1980	1980	0
23	20250113	203700	8033280	1980	1980	1980	1980	0
24	20250113	203600	8033280	1980	1980	1980	1980	0
25	20250113	203500	8033280	1980	1980	1980	1980	0
26	20250113	203400	8033280	1980	1980	1980	1980	0
27	20250113	203300	8033280	1980	1980	1980	1980	0
28	20250113	203200	8033280	1980	1980	1980	1980	0
29	20250113	203100	8033280	1980	1980	1980	1980	0
30	20250113	203000	8033280	1980	1980	1980	1980	0
31	20250113	202900	8033280	1980	1980	1980	1980	0
32	20250113	202800	8033280	1980	1980	1980	1980	2
33	20250113	202700	8033280	1980	1980	1980	1980	0
34	20250113	202600	8033280	1980	1980	1980	1980	0
35	20250113	202500	8033280	1980	1980	1980	1980	0
36	20250113	202400	8033280	1980	1980	1980	1980	0
37	20250113	202300	8033280	1980	1980	1980	1980	0
38	20250113	202200	8033280	1980	1980	1980	1980	0
39	20250113	202100	8033280	1980	1980	1980	1980	0
40	20250113	202000	8033280	1980	1980	1980	1980	0
41	20250113	201900	8033280	1980	1980	1980	1980	0
42	20250113	201800	8033280	1980	1980	1980	1980	0
43	20250113	201700	8033280	1980	1980	1980	1980	0
44	20250113	201600	8033280	1980	1980	1980	1980	0
45	20250113	201500	8033280	1980	1980	1980	1980	0
46	20250113	201400	8033280	1980	1980	1980	1980	0
47	20250113	201300	8033280	1980	1980	1980	1980	0
48	20250113	201200	8033280	1980	1980	1980	1980	0
49	20250113	201100	8033280	1980	1980	1980	1980	0
50	20250113	201000	8033280	1980	1980	1980	1980	0
51	20250113	200900	8033280	1980	1980	1980	1980	0
52	20250113	200800	8033280	1980	1980	1980	1980	0
53	20250113	200700	8033280	1980	1980	1980	1980	0
54	20250113	200600	8033280	1980	1980	1980	1980	0
55	20250113	200500	8033280	1980	1980	1980	1980	0
56	20250113	200400	8033280	1980	1980	1980	1980	0
57	20250113	200300	8033280	1980	1980	1980	1980	0
58	20250113	200200	8033280	1980	1980	1980	1980	0
59	20250113	200100	8033280	1980	1980	1980	1980	0
60	20250113	200000	8033280	1980	1980	1980	1980	0
61	20250113	195900	8033280	1980	1980	1980	1980	0
62	20250113	195800	8033280	1980	1980	1980	1980	2
63	20250113	195700	8033280	1980	1980	1980	1980	0
64	20250113	195600	8033280	1980	1980	1980	1980	0
65	20250113	195500	8033280	1980	1980	1980	1980	0
66	20250113	195400	8033280	1980	1980	1980	1980	0
67	20250113	195300	8033280	1980	1980	1980	1980	0
68	20250113	195200	8033280	1980	1980	1980	1980	0
69	20250113	195100	8033280	1980	1980	1980	1980	0
70	20250113	195000	8033280	1980	1980	1980	1980	0
71	20250113	194900	8033280	1980	1980	1980	1980	0
72	20250113	194800	8033280	1980	1980	1980	1980	0
73	20250113	194700	8033280	1980	1980	1980	1980	0
74	20250113	194600	8033280	1980	1980	1980	1980	0
75	20250113	194500	8033280	1980	1980	1980	1980	0
76	20250113	194400	8033280	1980	1980	1980	1980	0
77	20250113	194300	8033280	1980	1980	1980	1980	0
78	20250113	194200	8033280	1980	1980	1980	1980	0
79	20250113	194100	8033280	1980	1980	1980	1980	0
80	20250113	194000	8033280	1980	1980	1980	1980	0
81	20250113	193900	8033280	1980	1980	1980	1980	0
82	20250113	193800	8033280	1980	1980	1980	1980	0
83	20250113	193700	8033280	1980	1980	1980	1980	0
84	20250113	193600	8033280	1980	1980	1980	1980	0
85	20250113	193500	8033280	1980	1980	1980	1980	0
86	20250113	193400	8033280	1980	1980	1980	1980	0
87	20250113	193300	8033280	1980	1980	1980	1980	0
88	20250113	193200	8033280	1980	1980	1980	1980	0
89	20250113	193100	8033280	1980	1980	1980	1980	0
90	20250113	193000	8033280	1980	1980	1980	1980	0
91	20250113	192900	8033280	1980	1980	1980	1980	0
92	20250113	192800	8033280	1980	1980	1980	1980	2
93	20250113	192700	8033280	1980	1980	1980	1980	0
94	20250113	192600	8033280	1980	1980	1980	1980	0
95	20250113	192500	8033280	1980	1980	1980	1980	0
96	20250113	192400	8033280	1980	1980	1980	1980	0
97	20250113	192300	8033280	1980	1980	1980	1980	0
98	20250113	192200	8033280	1980	1980	1980	1980	0
99	20250113	192100	8033280	1980	1980	1980	1980	0
100	20250113	192000	8033280	1980	1980	1980	1980	0
101	20250113	191900	8033280	1980	1980	1980	1980	0
102	20250113	191800	8033280	1980	1980	1980	1980	0
103	20250113	191700	8033280	1980	1980	1980	1980	0
104	20250113	191600	8033280	1980	1980	1980	1980	0
105	20250113	191500	8033280	1980	1980	1980	1980	0
106	20250113	191400	8033280	1980	1980	1980	1980	0
107	20250113	191300	8033280	1980	1980	1980	1980	0
108	20250113	191200	8033280	1980	1980	1980	1980	0
109	20250113	191100	8033280	1980	1980	1980	1980	0
110	20250113	191000	8033280	1980	1980	1980	1980	0
111	20250113	190900	8033280	1980	1980	1980	1980	0
112	20250113	190800	8033280	1980	1980	1980	1980	0
113	20250113	190700	8033280	1980	1980	1980	1980	0
114	20250113	190600	8033280	1980	1980	1980	1980	0
115	20250113	190500	8033280	1980	1980	1980	1980	0
116	20250113	190400	8033280	1980	1980	1980	1980	0
117	20250113	190300	8033280	1980	1980	1980	1980	0
118	20250113	190200	8033280	1980	1980	1980	1980	0
119	20250113	190100	8033280	1980	1980	1980	1980	0
120	20250113	190000	8033280	1980	1980	1980	1980	0
121	20250113	185900	8033280	1980	1980	1980	1980	0
122	20250113	185800	8033280	1980	1980	1980	1980	2
123	20250113	185700	8033280	1980	1980	1980	1980	0
124	20250113	185600	8033280	1980	1980	1980	1980	0
125	20250113	185500	8033280	1980	1980	1980	1980	0
126	20250113	185400	8033280	1980	1980	1980	1980	0
127	20250113	185300	8033280	1980	1980	1980	1980	0
128	20250113	185200	8033280	1980	1980	1980	1980	0
129	20250113	185100	8033280	1980	1980	1980	1980	0
130	20250113	185000	8033280	1980	1980	1980	1980	0
131	20250113	184900	8033280	1980	1980	1980	1980	0
132	20250113	184800	8033280	1980	1980	1980	1980	0
133	20250113	184700	8033280	1980	1980	1980	1980	0
134	20250113	184600	8033280	1980	1980	1980	1980	0
135	20250113	184500	8033280	1980	1980	1980	1980	0
136	20250113	184400	8033280	1980	1980	1980	1980	0
137	20250113	184300	8033280	1980	1980	1980	1980	0
138	20250113	184200	8033280	1980	1980	1980	1980	0
139	20250113	184100	8033280	1980	1980	1980	1980	0
140	20250113	184000	8033280	1980	1980	1980	1980	0
141	20250113	183900	8033280	1980	1980	1980	1980	0
142	20250113	183800	8033280	1980	1980	1980	1980	0
143	20250113	183700	8033280	1980	1980	1980	1980	0
144	20250113	183600	8033280	1980	1980	1980	1980	0
145	20250113	183500	8033280	1980	1980	1980	1980	0
146	20250113	183400	8033280	1980	1980	1980	1980	0
147	20250113	183300	8033280	1980	1980	1980	1980	0
148	20250113	183200	8033280	1980	1980	1980	1980	0
149	20250113	183100	8033280	1980	1980	1980	1980	0
150	20250113	183000	8033280	1980	1980	1980	1980	0
151	20250113	182900	8033280	1980	1980	1980	1980	0
152	20250113	182800	8033280	1980	1980	1980	1980	2
153	20250113	182700	8033280	1980	1980	1980	1980	0
154	20250113	182600	8033280	1980	1980	1980	1980	0
155	20250113	182500	8033280	1980	1980	1980	1980	0
156	20250113	182400	8033280	1980	1980	1980	1980	0
157	20250113	182300	8033280	1980	1980	1980	1980	0
158	20250113	182200	8033280	1980	1980	1980	1980	0
159	20250113	182100	8033280	1980	1980	1980	1980	0
160	20250113	182000	8033280	1980	1980	1980	1980	0
161	20250113	181900	8033280	1980	1980	1980	1980	0
162	20250113	181800	8033280	1980	1980	1980	1980	0
163	20250113	181700	8033280	1980	1980	1980	1980	0
164	20250113	181600	8033280	1980	1980	1980	1980	0
165	20250113	181500	8033280	1980	1980	1980	1980	0
166	20250113	181400	8033280	1980	1980	1980	1980	0
167	20250113	181300	8033280	1980	1980	1980	1980	0
168	20250113	181200	8033280	1980	1980	1980	1980	0
169	20250113	181100	8033280	1980	1980	1980	1980	0
170	20250113	181000	8033280	1980	1980	1980	1980	0
171	20250113	180900	8033280	1980	1980	1980	1980	0
172	20250113	180800	8033280	1980	1980	1980	1980	0
173	20250113	180700	8033280	1980	1980	1980	1980	0
174	20250113	180600	8033280	1980	1980	1980	1980	0
175	20250113	180500	8033280	1980	1980	1980	1980	0
176	20250113	180400	8033280	1980	1980	1980	1980	0
177	20250113	180300	8033280	1980	1980	1980	1980	0
178	20250113	180200	8033280	1980	1980	1980	1980	0
179	20250113	180100	8033280	1980	1980	1980	1980	0
180	20250113	180000	8033280	1980	1980	1980	1980	0
181	20250113	175900	8033280	1980	1980	1980	1980	0
182	20250113	175800	8033280	1980	1980	1980	1980	2
183	20250113	175700	8033280	1980	1980	1980	1980	0
184	20250113	175600	8033280	1980	1980	1980	1980	0
185	20250113	175500	8033280	1980	1980	1980	1980	0
186	20250113	175400	8033280	1980	1980	1980	1980	0
187	20250113	175300	8033280	1980	1980	1980	1980	0
188	20250113	175200	8033280	1980	1980	1980	1980	0
189	20250113	175100	8033280	1980	1980	1980	1980	0
190	20250113	175000	8033280	1980	1980	1980	1980	0
191	20250113	174900	8033280	1980	1980	1980	1980	0
192	20250113	174800	8033280	1980	1980	1980	1980	0
193	20250113	174700	8033280	1980	1980	1980	1980	0
194	20250113	174600	8033280	1980	1980	1980	1980	0
195	20250113	174500	8033280	1980	1980	1980	1980	0
196	20250113	174400	8033280	1980	1980	1980	1980	0
197	20250113	174300	8033280	1980	1980	1980	1980	0
198	20250113	174200	8033280	1980	1980	1980	1980	0
199	20250113	174100	8033280	1980	1980	1980	1980	0
200	20250113	174000	8033280	1980	1980	1980	1980	0
201	20250113	173900	8033280	1980	1980	1980	1980	0
202	20250113	173800	8033280	1980	1980	1980	1980	0
203	20250113	173700	8033280	1980	1980	1980	1980	0
204	20250113	173600	8033280	1980	1980	1980	1980	0
205	20250113	173500	8033280	1980	1980	1980	1980	0
206	20250113	173400	8033280	1980	1980	1980	1980	0
207	20250113	173300	8033280	1980	1980	1980	1980	0
208	20250113	173200	8033280	1980	1980	1980	1980	0
209	20250113	173100	8033280	1980	1980	1980	1980	0
210	20250113	173000	8033280	1980	1980	1980	1980	0
211	20250113	172900	8033280	1980	1980	1980	1980	0
212	20250113	172800	8033280	1980	1980	1980	1980	2
213	20250113	172700	8033280	1980	1980	1980	1980	0
214	20250113	172600	8033280	1980	1980	1980	1980	0
215	20250113	172500	8033280	1980	1980	1980	1980	0
216	20250113	172400	8033280	1980	1980	1980	1980	0
217	20250113	172300	8033280	1980	1980	1980	1980	0
218	20250113	172200	8033280	1980	1980	1980	1980	0
219	20250113	172100	8033280	1980	1980	1980	1980	0
220	20250113	172000	8033280	1980	1980	1980	1980	0
221	20250113	171900	8033280	1980	1980	1980	1980	0
222	20250113	171800	8033280	1980	1980	1980	1980	0
223	20250113	171700	8033280	1980	1980	1980	1980	0
224	20250113	171600	8033280	1980	1980	1980	1980	0
225	20250113	171500	8033280	1980	1980	1980	1980	0
226	20250113	171400	8033280	1980	1980	1980	1980	0
227	20250113	171300	8033280	1980	1980	1980	1980	0
228	20250113	171200	8033280	1980	1980	1980	1980	0
229	20250113	171100	8033280	1980	1980	1980	1980	0
230	20250113	171000	8033280	1980	1980	1980	1980	0
231	20250113	170900	8033280	1980	1980	1980	1980	0
232	20250113	170800	8033280	1980	1980	1980	1980	0
233	20250113	170700	8033280	1980	1980	1980	1980	0
234	20250113	170600	8033280	1980	1980	1980	1980	0
235	20250113	170500	8033280	1980	1980	1980	1980	0
236	20250113	170400	8033280	1980	1980	1980	1980	0
237	20250113	170300	8033280	1980	1980	1980	1980	0
238	20250113	170200	8033280	1980	1980	1980	1980	0
239	20250113	170100	8033280	1980	1980	1980	1980	0
240	20250113	170000	8033280	1980	1980	1980	1980	0
241	20250113	165900	8033280	1980	1980	1980	1980	0
242	20250113	165800	8033280	1980	1980	1980	1980	2
243	20250113	165700	8033280	1980	1980	1980	1980	0
244	20250113	165600	8033280	1980	1980	1980	1980	0
245	20250113	165500	8033280	1980	1980	1980	1980	0
246	20250113	165400	8033280	1980	1980	1980	1980	0
247	20250113	165300	8033280	1980	1980	1980	1980	0
248	20250113	165200	8033280	1980	1980	1980	1980	0
249	20250113	165100	8033280	1980	1980	1980	1980	0
250	20250113	165000	8033280	1980	1980	1980	1980	0
251	20250113	164900	8033280	1980	1980	1980	1980	0
252	20250113	164800	8033280	1980	1980	1980	1980	0
253	20250113	164700	8033280	1980	1980	1980	1980	0
254	20250113	164600	8033280	1980	1980	1980	1980	0
255	20250113	164500	8033280	1980	1980	1980	1980	0
256	20250113	164400	8033280	1980	1980	1980	1980	0
257	20250113	164300	8033280	1980	1980	1980	1980	0
258	20250113	164200	8033280	1980	1980	1980	1980	0
259	20250113	164100	8033280	1980	1980	1980	1980	0
260	20250113	164000	8033280	1980	1980	1980	1980	0
261	20250113	163900	8033280	1980	1980	1980	1980	0
262	20250113	163800	8033280	1980	1980	1980	1980	0
263	20250113	163700	8033280	1980	1980	1980	1980	0
264	20250113	163600	8033280	1980	1980	1980	1980	0
265	20250113	163500	8033280	1980	1980	1980	1980	0
266	20250113	163400	8033280	1980	1980	1980	1980	0
267	20250113	163300	8033280	1980	1980	1980	1980	0
268	20250113	163200	8033280	1980	1980	1980	1980	0
269	20250113	163100	8033280	1980	1980	1980	1980	0
270	20250113	163000	8033280	1980	1980	1980	1980	0
271	20250113	162900	8033280	1980	1980	1980	1980	0
272	20250113	162800	8033280	1980	1980	1980	1980	2
273	20250113	162700	8033280	1980	1980	1980	1980	0
274	20250113	162600	8033280	1980	1980	1980	1980	0
275	20250113	162500	8033280	1980	1980	1980	1980	0
276	20250113	162400	8033280	1980	1980	1980	1980	0
277	20250113	162300	8033280	1980	1980	1980	1980	0
278	20250113	162200	8033280	1980	1980	1980	1980	0
279	20250113	162100	8033280	1980	1980	1980	1980	0
280	20250113	162000	8033280	1980	1980	1980	1980	0
281	20250113	161900	8033280	1980	1980	1980	1980	0
282	20250113	161800	8033280	1980	1980	1980	1980	0
283	20250113	161700	8033280	1980	1980	1980	1980	0
284	20250113	161600	8033280	1980	1980	1980	1980	0
285	20250113	161500	8033280	1980	1980	1980	1980	0
286	20250113	161400	8033280	1980	1980	1980	1980	0
287	20250113	161300	8033280	1980	1980	1980	1980	0
288	20250113	161200	8033280	1980	1980	1980	1980	0
289	20250113	161100	8033280	1980	1980	1980	1980	0
290	20250113	161000	8033280	1980	1980	1980	1980	0
291	20250113	160900	8033280	1980	1980	1980	1980	0
292	20250113	160800	8033280	1980	1980	1980	1980	0
293	20250113	160700	8033280	1980	1980	1980	1980	0
294	20250113	160600	8033280	1980	1980	1980	1980	0
295	20250113	160500	8033280	1980	1980	1980	1980	0
296	20250113	160400	8033280	1980	1980	1980	1980	0
297	20250113	160300	8033280	1980	1980	1980	1980	0
298	20250113	160200	8033280	1980	1980	1980	1980	0
299	20250113	160100	8033280	1980	1980	1980	1980	0
300	20250113	160000	8033280	1980	1980	1980	1980	0
301	20250113	155900	8033280	1980	1980	1980	1980	0
302	20250113	155800	8033280	1980	1980	1980	1980	2
303	20250113	155700	8033280	1980	1980	1980	1980	0
304	20250113	155600	8033280	1980	1980	1980	1980	0
305	20250113	155500	8033280	1980	1980	1980	1980	0
306	20250113	155400	8033280	1980	1980	1980	1980	0
307	20250113	155300	8033280	1980	1980	1980	1980	0
308	20250113	155200	8033280	1980	1980	1980	1980	0
309	20250113	155100	8033280	1980	1980	1980	1980	0
310	20250113	155000	8033280	1980	1980	1980	1980	0
311	20250113	154900	8033280	1980	1980	1980	1980	0
312	20250113	154800	8033280	1980	1980	1980	1980	0
313	20250113	154700	8033280	1980	1980	1980	1980	0
314	20250113	154600	8033280	1980	1980	1980	1980	0
315	20250113	154500	8033280	1980	1980	1980	1980	0
316	20250113	154400	8033280	1980	1980	1980	1980	0
317	20250113	154300	8033280	1980	1980	1980	1980	0
318	20250113	154200	8033280	1980	1980	1980	1980	0
319	20250113	154100	8033280	1980	1980	1980	1980	0
320	20250113	154000	8033280	1980	1980	1980	1980	0
321	20250113	153900	8033280	1980	1980	1980	1980	0
322	20250113	153800	8033280	1980	1980	1980	1980	0
323	20250113	153700	8033280	1980	1980	1980	1980	0
324	20250113	153600	8033280	1980	1980	1980	1980	0
325	20250113	153500	8033280	1980	1980	1980	1980	0
326	20250113	153400	8033280	1980	1980	1980	1980	0
327	20250113	153300	8033280	1980	1980	1980	1980	0
328	20250113	153200	8033280	1980	1980	1980	1980	0
329	20250113	153100	8033280	1980	1980	1980	1980	0
330	20250113	153000	8033280	1980	1980	1980	1980	0
331	20250113	152900	8033280	1980	1980	1980	1980	0
332	20250113	152800	8033280	1980	1980	1980	1980	0
333	20250113	152700	8033280	1980	1980	1980	1980	0
334	20250113	152600	8033280	1980	1980	1980	1980	0
335	20250113	152500	8033280	1980	1980	1980	1980	0
336	20250113	152400	8033280	1980	1980	1980	1980	0
337	20250113	152300	8033280	1980	1980	1980	1980	0
338	20250113	152200	8033280	1980	1980	1980	1980	0
339	20250113	152100	8033280	1980	1980	1980	1980	0
340	20250113	152000	8033280	1980	1980	1980	1980	0
341	20250113	151900	8033280	1980	1980	1980	1980	0
342	20250113	151800	8033280	1980	1980	1980	1980	0
343	20250113	151700	8033280	1980	1980	1980	1980	0
344	20250113	151600	8033280	1980	1980	1980	1980	0
345	20250113	151500	8033280	1980	1980	1980	1980	0
346	20250113	151400	8033280	1980	1980	1980	1980	0
347	20250113	151300	8033280	1980	1980	1980	1980	0
348	20250113	151200	8033280	1980	1980	1980	1980	0
349	20250113	151100	8033280	1980	1980	1980	1980	0
350	20250113	151000	8033280	1980	1980	1980	1980	0
351	20250113	150900	8033280	1980	1980	1980	1980	0
352	20250113	150800	8033280	1980	1980	1980	1980	0
353	20250113	150700	8033280	1980	1980	1980	1980	0
354	20250113	150600	8033280	1980	1980	1980	1980	0
355	20250113	150500	8033280	1980	1980	1980	1980	0
356	20250113	150400	8033280	1980	1980	1980	1980	0
357	20250113	150300	8033280	1980	1980	1980	1980	0
358	20250113	150200	8033280	1980	1980	1980	1980	0
359	20250113	150100	8033280	1980	1980	1980	1980	0
360	20250113	150000	8033280	1980	1980	1980	1980	0
361	20250113	145900	8033280	1980	1980	1980	1980	0
362	20250113	145800	8033280	1980	1980	1980	1980	0
363	20250113	145700	8033280	1980	1980	1980	1980	0
364	20250113	145600	8033280	1980	1980	1980	1980	0
365	20250113	145500	8033280	1980	1980	1980	1980	0
366	20250113	145400	8033280	1980	1980	1980	1980	0
367	20250113	145300	8033280	1980	1980	1980	1980	0
368	20250113	145200	8033280	1980	1980	1980	1980	0
369	20250113	145100	8033280	1980	1980	1980	1980	0
370	20250113	145000	8033280	1980	1980	1980	1980	0
371	20250113	144900	8033280	1980	1980	1980	1980	0
372	20250113	144800	8033280	1980	1980	1980	1980	0
373	20250113	144700	8033280	1980	1980	1980	1980	0
374	20250113	144600	8033280	1980	1980	1980	1980	0
375	20250113	144500	8033280	1980	1980	1980	1980	0
376	20250113	144400	8033280	1980	1980	1980	1980	0
377	20250113	144300	8033280	1980	1980	1980	1980	0
378	20250113	144200	8033280	1980	1980	1980	1980	0
379	20250113	144100	8033280	1980	1980	1980	1980	0
380	20250113	144000	8033280	1980	1980	1980	1980	2
381	20250113	143900	8029320	1900	1900	1900	1900	0
382	20250113	143800	8029320	1900	1900	1900	1900	0
383	20250113	143700	8029320	1900	1900	1900	1900	0
384	20250113	143600	8029320	1900	1901	1901	1900	1550
385	20250113	143500	5084220	1980	1980	1980	1980	0
386	20250113	143400	5084220	1980	1980	1980	1980	0
387	20250113	143300	5084220	1980	1980	1980	1980	0
388	20250113	143200	5084220	1980	1980	1980	1980	0
389	20250113	143100	5084220	1980	1980	1980	1980	0
390	20250113	143000	5084220	1980	1980	1980	1980	0
391	20250113	142900	5084220	1980	1980	1980	1980	0
392	20250113	142800	5084220	1980	1980	1980	1980	0
393	20250113	142700	5084220	1980	1980	1980	1980	0
394	20250113	142600	5084220	1980	1980	1980	1980	0
395	20250113	142500	5084220	1980	1980	1980	1980	0
396	20250113	142400	5084220	1980	1980	1980	1980	0
397	20250113	142300	5084220	1980	1980	1980	1980	0
398	20250113	142200	5084220	1980	1980	1980	1980	0
399	20250113	142100	5084220	1980	1980	1980	1980	0
400	20250113	142000	5084220	1980	1980	1980	1980	0
401	20250113	141900	5084220	1980	1980	1980	1980	0
402	20250113	141800	5084220	1980	1980	1980	1980	0
403	20250113	141700	5084220	1980	1980	1980	1980	0
404	20250113	141600	5084220	1980	1980	1980	1980	0
405	20250113	141500	5084220	1980	1980	1980	1980	0
406	20250113	141400	5084220	1980	1980	1980	1980	0
407	20250113	141300	5084220	1980	1980	1980	1980	0
408	20250113	141200	5084220	1980	1980	1980	1980	0
409	20250113	141100	5084220	1980	1980	1980	1980	0
410	20250113	141000	5084220	1980	1980	1980	1980	0
411	20250113	140900	5084220	1980	1980	1980	1980	0
412	20250113	140800	5084220	1980	1980	1980	1980	0
413	20250113	140700	5084220	1980	1980	1980	1980	0
414	20250113	140600	5084220	1980	1980	1980	1980	0
415	20250113	140500	5084220	1980	1980	1980	1980	0
416	20250113	140400	5084220	1980	1980	1980	1980	0
417	20250113	140300	5084220	1980	1980	1980	1980	0
418	20250113	140200	5084220	1980	1980	1980	1980	0
419	20250113	140100	5084220	1980	1980	1980	1980	0
420	20250113	140000	5084220	1980	1980	1980	1980	0
421	20250113	135900	5084220	1980	1980	1980	1980	0
422	20250113	135800	5084220	1980	1980	1980	1980	0
423	20250113	135700	5084220	1980	1980	1980	1980	55
424	20250113	135600	4975320	2000	2000	2000	2000	0
425	20250113	135500	4975320	2000	2000	2000	2000	0
426	20250113	135400	4975320	2000	2000	2000	2000	0
427	20250113	135300	4975320	2000	2000	2000	2000	0
428	20250113	135200	4975320	2000	2000	2000	2000	0
429	20250113	135100	4975320	2000	2000	2000	2000	0
430	20250113	135000	4975320	2000	2000	2000	2000	0
431	20250113	134900	4975320	2000	2000	2000	2000	0
432	20250113	134800	4975320	2000	2000	2000	2000	0
433	20250113	134700	4975320	2000	2000	2000	2000	0
434	20250113	134600	4975320	2000	2000	2000	2000	0
435	20250113	134500	4975320	2000	2000	2000	2000	0
436	20250113	134400	4975320	2000	2000	2000	2000	0
437	20250113	134300	4975320	2000	2000	2000	2000	0
438	20250113	134200	4975320	2000	2000	2000	2000	0
439	20250113	134100	4975320	2000	2000	2000	2000	0
440	20250113	134000	4975320	2000	2000	2000	2000	0
441	20250113	133900	4975320	2000	2000	2000	2000	0
442	20250113	133800	4975320	2000	2000	2000	2000	0
443	20250113	133700	4975320	2000	2000	2000	2000	0
444	20250113	133600	4975320	2000	2000	2000	2000	0
445	20250113	133500	4975320	2000	2000	2000	2000	0
446	20250113	133400	4975320	2000	2000	2000	2000	0
447	20250113	133300	4975320	2000	2000	2000	2000	0
448	20250113	133200	4975320	2000	2000	2000	2000	0
449	20250113	133100	4975320	2000	2000	2000	2000	0
450	20250113	133000	4975320	2000	2000	2000	2000	0
451	20250113	132900	4975320	2000	2000	2000	2000	0
452	20250113	132800	4975320	2000	2000	2000	2000	0
453	20250113	132700	4975320	2000	2000	2000	2000	0
454	20250113	132600	4975320	2000	2000	2000	2000	0
455	20250113	132500	4975320	2000	2000	2000	2000	0
456	20250113	132400	4975320	2000	2000	2000	2000	0
457	20250113	132300	4975320	2000	2000	2000	2000	0
458	20250113	132200	4975320	2000	2000	2000	2000	0
459	20250113	132100	4975320	2000	2000	2000	2000	0
460	20250113	132000	4975320	2000	2000	2000	2000	0
461	20250113	131900	4975320	2000	2000	2000	2000	0
462	20250113	131800	4975320	2000	2000	2000	2000	0
463	20250113	131700	4975320	2000	2000	2000	2000	0
464	20250113	131600	4975320	2000	2000	2000	2000	0
465	20250113	131500	4975320	2000	2000	2000	2000	0
466	20250113	131400	4975320	2000	2000	2000	2000	0
467	20250113	131300	4975320	2000	2000	2000	2000	0
468	20250113	131200	4975320	2000	2000	2000	2000	0
469	20250113	131100	4975320	2000	2000	2000	2000	0
470	20250113	131000	4975320	2000	2000	2000	2000	0
471	20250113	130900	4975320	2000	2000	2000	2000	0
472	20250113	130800	4975320	2000	2000	2000	2000	0
473	20250113	130700	4975320	2000	2000	2000	2000	0
474	20250113	130600	4975320	2000	2000	2000	2000	0
475	20250113	130500	4975320	2000	2000	2000	2000	0
476	20250113	130400	4975320	2000	2000	2000	2000	0
477	20250113	130300	4975320	2000	2000	2000	2000	0
478	20250113	130200	4975320	2000	2000	2000	2000	0
479	20250113	130100	4975320	2000	2000	2000	2000	0
480	20250113	130000	4975320	2000	2000	2000	2000	0
481	20250113	125900	4975320	2000	2000	2000	2000	0
482	20250113	125800	4975320	2000	2000	2000	2000	0
483	20250113	125700	4975320	2000	2000	2000	2000	0
484	20250113	125600	4975320	2000	2000	2000	2000	0
485	20250113	125500	4975320	2000	2000	2000	2000	0
486	20250113	125400	4975320	2000	2000	2000	2000	0
487	20250113	125300	4975320	2000	2000	2000	2000	0
488	20250113	125200	4975320	2000	2000	2000	2000	0
489	20250113	125100	4975320	2000	2000	2000	2000	0
490	20250113	125000	4975320	2000	2000	2000	2000	0
491	20250113	124900	4975320	2000	2000	2000	2000	0
492	20250113	124800	4975320	2000	2000	2000	2000	0
493	20250113	124700	4975320	2000	2000	2000	2000	0
494	20250113	124600	4975320	2000	2000	2000	2000	0
495	20250113	124500	4975320	2000	2000	2000	2000	0
496	20250113	124400	4975320	2000	2000	2000	2000	0
497	20250113	124300	4975320	2000	2000	2000	2000	0
498	20250113	124200	4975320	2000	2000	2000	2000	0
499	20250113	124100	4975320	2000	2000	2000	2000	0
500	20250113	124000	4975320	2000	2000	2000	2000	0
501	20250113	123900	4975320	2000	2000	2000	2000	0
502	20250113	123800	4975320	2000	2000	2000	2000	0
503	20250113	123700	4975320	2000	2000	2000	2000	0
504	20250113	123600	4975320	2000	2000	2000	2000	0
505	20250113	123500	4975320	2000	2000	2000	2000	0
506	20250113	123400	4975320	2000	2000	2000	2000	0
507	20250113	123300	4975320	2000	2000	2000	2000	0
508	20250113	123200	4975320	2000	2000	2000	2000	0
509	20250113	123100	4975320	2000	2000	2000	2000	0
510	20250113	123000	4975320	2000	2000	2000	2000	0
511	20250113	122900	4975320	2000	2000	2000	2000	0
512	20250113	122800	4975320	2000	2000	2000	2000	0
513	20250113	122700	4975320	2000	2000	2000	2000	0
514	20250113	122600	4975320	2000	2000	2000	2000	0
515	20250113	122500	4975320	2000	2000	2000	2000	0
516	20250113	122400	4975320	2000	2000	2000	2000	0
517	20250113	122300	4975320	2000	2000	2000	2000	0
518	20250113	122200	4975320	2000	2000	2000	2000	0
519	20250113	122100	4975320	2000	2000	2000	2000	0
520	20250113	122000	4975320	2000	2000	2000	2000	0
521	20250113	121900	4975320	2000	2000	2000	2000	0
522	20250113	121800	4975320	2000	2000	2000	2000	0
523	20250113	121700	4975320	2000	2000	2000	2000	0
524	20250113	121600	4975320	2000	2000	2000	2000	0
525	20250113	121500	4975320	2000	2000	2000	2000	0
526	20250113	121400	4975320	2000	2000	2000	2000	0
527	20250113	121300	4975320	2000	2000	2000	2000	0
528	20250113	121200	4975320	2000	2000	2000	2000	0
529	20250113	121100	4975320	2000	2000	2000	2000	0
530	20250113	121000	4975320	2000	2000	2000	2000	0
531	20250113	120900	4975320	2000	2000	2000	2000	0
532	20250113	120800	4975320	2000	2000	2000	2000	0
533	20250113	120700	4975320	2000	2000	2000	2000	0
534	20250113	120600	4975320	2000	2000	2000	2000	0
535	20250113	120500	4975320	2000	2000	2000	2000	0
536	20250113	120400	4975320	2000	2000	2000	2000	0
537	20250113	120300	4975320	2000	2000	2000	2000	0
538	20250113	120200	4975320	2000	2000	2000	2000	0
539	20250113	120100	4975320	2000	2000	2000	2000	0
540	20250113	120000	4975320	2000	2000	2000	2000	0
541	20250113	115900	4975320	2000	2000	2000	2000	0
542	20250113	115800	4975320	2000	2000	2000	2000	0
543	20250113	115700	4975320	2000	2000	2000	2000	0
544	20250113	115600	4975320	2000	2000	2000	2000	0
545	20250113	115500	4975320	2000	2000	2000	2000	0
546	20250113	115400	4975320	2000	2000	2000	2000	0
547	20250113	115300	4975320	2000	2000	2000	2000	0
548	20250113	115200	4975320	2000	2000	2000	2000	0
549	20250113	115100	4975320	2000	2000	2000	2000	0
550	20250113	115000	4975320	2000	2000	2000	2000	0
551	20250113	114900	4975320	2000	2000	2000	2000	0
552	20250113	114800	4975320	2000	2000	2000	2000	3
553	20250113	114700	4969320	1980	1980	1980	1980	95
554	20250113	114600	4781220	1980	1980	1980	1980	0
555	20250113	114500	4781220	1980	1980	1980	1980	0
556	20250113	114400	4781220	1980	1980	1980	1980	0
557	20250113	114300	4781220	1980	1980	1980	1980	0
558	20250113	114200	4781220	1980	1980	1980	1980	0
559	20250113	114100	4781220	1980	1980	1980	1980	0
560	20250113	114000	4781220	1980	1980	1980	1980	0
561	20250113	113900	4781220	1980	1980	1980	1980	0
562	20250113	113800	4781220	1980	1980	1980	1980	0
563	20250113	113700	4781220	1980	1980	1980	1980	0
564	20250113	113600	4781220	1980	1980	1980	1980	0
565	20250113	113500	4781220	1980	1980	1980	1980	0
566	20250113	113400	4781220	1980	1980	1980	1980	0
567	20250113	113300	4781220	1980	1980	1980	1980	0
568	20250113	113200	4781220	1980	1980	1980	1980	0
569	20250113	113100	4781220	1980	1980	1980	1980	0
570	20250113	113000	4781220	1980	1980	1980	1980	0
571	20250113	112900	4781220	1980	1980	1980	1980	0
572	20250113	112800	4781220	1980	1980	1980	1980	0
573	20250113	112700	4781220	1980	1980	1980	1980	0
574	20250113	112600	4781220	1980	1980	1980	1980	0
575	20250113	112500	4781220	1980	1980	1980	1980	930
576	20250113	112400	2939820	1980	1980	1980	1980	0
577	20250113	112300	2939820	1980	1980	1980	1980	0
578	20250113	112200	2939820	1980	1980	1980	1980	0
579	20250113	112100	2939820	1980	1980	1980	1980	0
580	20250113	112000	2939820	1980	1980	1980	1980	0
581	20250113	111900	2939820	1980	1980	1980	1980	0
582	20250113	111800	2939820	1980	1980	1980	1980	0
583	20250113	111700	2939820	1980	1980	1980	1980	0
584	20250113	111600	2939820	1980	1980	1980	1980	0
585	20250113	111500	2939820	1980	1980	1980	1980	0
586	20250113	111400	2939820	1980	1980	1980	1980	0
587	20250113	111300	2939820	1980	1980	1980	1980	0
588	20250113	111200	2939820	1980	1980	1980	1980	0
589	20250113	111100	2939820	1980	1980	1980	1980	0
590	20250113	111000	2939820	1980	1980	1980	1980	0
591	20250113	110900	2939820	1980	1980	1980	1980	0
592	20250113	110800	2939820	1980	1980	1980	1980	0
593	20250113	110700	2939820	1980	1980	1980	1980	0
594	20250113	110600	2939820	1980	1980	1980	1980	0
595	20250113	110500	2939820	1980	1980	1980	1980	0
596	20250113	110400	2939820	1980	1980	1980	1980	0
597	20250113	110300	2939820	1980	1980	1980	1980	0
598	20250113	110200	2939820	1980	1980	1980	1980	0
599	20250113	110100	2939820	1980	1980	1980	1980	0
600	20250113	110000	2939820	1980	1980	1980	1980	0
601	20250113	105900	2939820	1980	1980	1980	1980	0
602	20250113	105800	2939820	1980	1980	1980	1980	0
603	20250113	105700	2939820	1980	1980	1980	1980	0
604	20250113	105600	2939820	1980	1980	1980	1980	0
605	20250113	105500	2939820	1980	1980	1980	1980	0
606	20250113	105400	2939820	1980	1980	1980	1980	0
607	20250113	105300	2939820	1980	1980	1980	1980	0
608	20250113	105200	2939820	1980	1980	1980	1980	0
609	20250113	105100	2939820	1980	1980	1980	1980	0
610	20250113	105000	2939820	1980	1980	1980	1980	0
611	20250113	104900	2939820	1980	1980	1980	1980	0
612	20250113	104800	2939820	1980	1980	1980	1980	0
613	20250113	104700	2939820	1980	1980	1980	1980	0
614	20250113	104600	2939820	1980	1980	1980	1980	0
615	20250113	104500	2939820	1980	1980	1980	1980	0
616	20250113	104400	2939820	1980	1980	1980	1980	0
617	20250113	104300	2939820	1980	1980	1980	1980	0
618	20250113	104200	2939820	1980	1980	1980	1980	0
619	20250113	104100	2939820	1980	1980	1980	1980	0
620	20250113	104000	2939820	1980	1980	1980	1980	0
621	20250113	103900	2939820	1980	1980	1980	1980	10
622	20250113	103800	2920020	2000	2000	2000	2000	0
623	20250113	103700	2920020	2000	2000	2000	2000	0
624	20250113	103600	2920020	2000	2000	2000	2000	0
625	20250113	103500	2920020	2000	2000	2000	2000	0
626	20250113	103400	2920020	2000	2000	2000	2000	0
627	20250113	103300	2920020	2000	2000	2000	2000	0
628	20250113	103200	2920020	2000	2000	2000	2000	0
629	20250113	103100	2920020	2000	2000	2000	2000	0
630	20250113	103000	2920020	2000	2000	2000	2000	0
631	20250113	102900	2920020	2000	2000	2000	2000	0
632	20250113	102800	2920020	2000	2000	2000	2000	0
633	20250113	102700	2920020	2000	2000	2000	2000	0
634	20250113	102600	2920020	2000	2000	2000	2000	0
635	20250113	102500	2920020	2000	2000	2000	2000	0
636	20250113	102400	2920020	2000	2000	2000	2000	0
637	20250113	102300	2920020	2000	2000	2000	2000	0
638	20250113	102200	2920020	2000	2000	2000	2000	0
639	20250113	102100	2920020	2000	2000	2000	2000	0
640	20250113	102000	2920020	2000	2000	2000	2000	0
641	20250113	101900	2920020	2000	2000	2000	2000	0
642	20250113	101800	2920020	2000	2000	2000	2000	0
643	20250113	101700	2920020	2000	2000	2000	2000	0
644	20250113	101600	2920020	2000	2000	2000	2000	0
645	20250113	101500	2920020	2000	2000	2000	2000	0
646	20250113	101400	2920020	2000	2000	2000	2000	0
647	20250113	101300	2920020	2000	2000	2000	2000	0
648	20250113	101200	2920020	2000	2000	2000	2000	0
649	20250113	101100	2920020	2000	2000	2000	2000	0
650	20250113	101000	2920020	2000	2000	2000	2000	0
651	20250113	100900	2920020	2000	2000	2000	2000	0
652	20250113	100800	2920020	2000	2000	2000	2000	0
653	20250113	100700	2920020	2000	2000	2000	2000	0
654	20250113	100600	2920020	2000	1900	2000	1900	1001
655	20250113	100500	1018020	1900	1901	1901	1900	305
656	20250113	100400	438320	1901	1901	1901	1901	200
657	20250113	100300	58120	2000	2000	2000	2000	0
658	20250113	100200	58120	2000	2000	2000	2000	0
659	20250113	100100	58120	2000	2000	2000	2000	10
660	20250113	100000	38120	2130	2130	2130	2130	0
661	20250113	095900	38120	2130	2130	2130	2130	0
662	20250113	095800	38120	2130	2130	2130	2130	0
663	20250113	095700	38120	2130	2130	2130	2130	0
664	20250113	095600	38120	2130	2130	2130	2130	0
665	20250113	095500	38120	2130	2130	2130	2130	0
666	20250113	095400	38120	2130	2130	2130	2130	0
667	20250113	095300	38120	2130	2130	2130	2130	0
668	20250113	095200	38120	2130	2130	2130	2130	0
669	20250113	095100	38120	2130	2130	2130	2130	0
670	20250113	095000	38120	2130	2130	2130	2130	0
671	20250113	094900	38120	2130	2130	2130	2130	0
672	20250113	094800	38120	2130	2130	2130	2130	0
673	20250113	094700	38120	2130	2130	2130	2130	0
674	20250113	094600	38120	2130	2130	2130	2130	0
675	20250113	094500	38120	2130	2130	2130	2130	0
676	20250113	094400	38120	2130	2130	2130	2130	0
677	20250113	094300	38120	2130	2130	2130	2130	0
678	20250113	094200	38120	2130	2130	2130	2130	0
679	20250113	094100	38120	2130	2130	2130	2130	0
680	20250113	094000	38120	2130	2130	2130	2130	0
681	20250113	093900	38120	2130	2130	2130	2130	0
682	20250113	093800	38120	2130	2130	2130	2130	0
683	20250113	093700	38120	2130	2130	2130	2130	0
684	20250113	093600	38120	2130	2130	2130	2130	0
685	20250113	093500	38120	2130	2130	2130	2130	0
686	20250113	093400	38120	2130	2130	2130	2130	3
687	20250113	093300	31730	2100	2100	2100	2100	0
688	20250113	093200	31730	2100	2100	2100	2100	0
689	20250113	093100	31730	2100	2100	2100	2100	0
690	20250113	093000	31730	2100	2100	2100	2100	0
691	20250113	092900	31730	2100	2100	2100	2100	0
692	20250113	092800	31730	2100	2100	2100	2100	0
693	20250113	092700	31730	2100	2100	2100	2100	0
694	20250113	092600	31730	2100	2100	2100	2100	0
695	20250113	092500	31730	2100	2100	2100	2100	0
696	20250113	092400	31730	2100	2100	2100	2100	0
697	20250113	092300	31730	2100	2100	2100	2100	0
698	20250113	092200	31730	2100	2130	2130	2100	3
699	20250113	092100	25400	2200	2200	2200	2200	0
700	20250113	092000	25400	2200	2200	2200	2200	0
701	20250113	091900	25400	2200	2200	2200	2200	0
702	20250113	091800	25400	2200	2200	2200	2200	0
703	20250113	091700	25400	2200	2200	2200	2200	0
704	20250113	091600	25400	2200	2200	2200	2200	0
705	20250113	091500	25400	2200	2200	2200	2200	0
706	20250113	091400	25400	2200	2200	2200	2200	0
707	20250113	091300	25400	2200	2200	2200	2200	0
708	20250113	091200	25400	2200	2200	2200	2200	0
709	20250113	091100	25400	2200	2200	2200	2200	0
710	20250113	091000	25400	2200	2200	2200	2200	0
711	20250113	090900	25400	2200	2200	2200	2200	0
712	20250113	090800	25400	2200	2200	2200	2200	0
713	20250113	090700	25400	2200	2200	2200	2200	0
714	20250113	090600	25400	2200	2200	2200	2200	0
715	20250113	090500	25400	2200	2200	2200	2200	0
716	20250113	090400	25400	2200	2200	2200	2200	0
717	20250113	090300	25400	2200	2200	2200	2200	0
718	20250113	090200	25400	2200	2200	2200	2200	0
719	20250113	090100	25400	2200	2100	2200	2100	10
720	20250113	090000	4200	2100	2100	2100	2100	2