KissMeData/267080/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210100	5492031	1989	1989	1989	1989	1
3	20250108	210000	5492031	1989	1989	1989	1989	0
4	20250108	205900	5492031	1989	1989	1989	1989	0
5	20250108	205800	5492031	1989	1989	1989	1989	0
6	20250108	205700	5492031	1989	1989	1989	1989	0
7	20250108	205600	5492031	1989	1989	1989	1989	0
8	20250108	205500	5492031	1989	1989	1989	1989	0
9	20250108	205400	5492031	1989	1989	1989	1989	0
10	20250108	205300	5492031	1989	1989	1989	1989	0
11	20250108	205200	5492031	1989	1989	1989	1989	0
12	20250108	205100	5492031	1989	1989	1989	1989	0
13	20250108	205000	5492031	1989	1989	1989	1989	0
14	20250108	204900	5492031	1989	1989	1989	1989	0
15	20250108	204800	5492031	1989	1989	1989	1989	0
16	20250108	204700	5492031	1989	1989	1989	1989	0
17	20250108	204600	5492031	1989	1989	1989	1989	0
18	20250108	204500	5492031	1989	1989	1989	1989	0
19	20250108	204400	5492031	1989	1989	1989	1989	0
20	20250108	204300	5492031	1989	1989	1989	1989	0
21	20250108	204200	5492031	1989	1989	1989	1989	0
22	20250108	204100	5492031	1989	1989	1989	1989	0
23	20250108	204000	5492031	1989	1989	1989	1989	0
24	20250108	203900	5492031	1989	1989	1989	1989	0
25	20250108	203800	5492031	1989	1989	1989	1989	0
26	20250108	203700	5492031	1989	1989	1989	1989	0
27	20250108	203600	5492031	1989	1989	1989	1989	0
28	20250108	203500	5492031	1989	1989	1989	1989	0
29	20250108	203400	5492031	1989	1989	1989	1989	0
30	20250108	203300	5492031	1989	1989	1989	1989	0
31	20250108	203200	5492031	1989	1989	1989	1989	0
32	20250108	203100	5492031	1989	1989	1989	1989	1
33	20250108	203000	5492031	1989	1989	1989	1989	0
34	20250108	202900	5492031	1989	1989	1989	1989	0
35	20250108	202800	5492031	1989	1989	1989	1989	0
36	20250108	202700	5492031	1989	1989	1989	1989	0
37	20250108	202600	5492031	1989	1989	1989	1989	0
38	20250108	202500	5492031	1989	1989	1989	1989	0
39	20250108	202400	5492031	1989	1989	1989	1989	0
40	20250108	202300	5492031	1989	1989	1989	1989	0
41	20250108	202200	5492031	1989	1989	1989	1989	0
42	20250108	202100	5492031	1989	1989	1989	1989	0
43	20250108	202000	5492031	1989	1989	1989	1989	0
44	20250108	201900	5492031	1989	1989	1989	1989	0
45	20250108	201800	5492031	1989	1989	1989	1989	0
46	20250108	201700	5492031	1989	1989	1989	1989	0
47	20250108	201600	5492031	1989	1989	1989	1989	0
48	20250108	201500	5492031	1989	1989	1989	1989	0
49	20250108	201400	5492031	1989	1989	1989	1989	0
50	20250108	201300	5492031	1989	1989	1989	1989	0
51	20250108	201200	5492031	1989	1989	1989	1989	0
52	20250108	201100	5492031	1989	1989	1989	1989	0
53	20250108	201000	5492031	1989	1989	1989	1989	0
54	20250108	200900	5492031	1989	1989	1989	1989	0
55	20250108	200800	5492031	1989	1989	1989	1989	0
56	20250108	200700	5492031	1989	1989	1989	1989	0
57	20250108	200600	5492031	1989	1989	1989	1989	0
58	20250108	200500	5492031	1989	1989	1989	1989	0
59	20250108	200400	5492031	1989	1989	1989	1989	0
60	20250108	200300	5492031	1989	1989	1989	1989	0
61	20250108	200200	5492031	1989	1989	1989	1989	0
62	20250108	200100	5492031	1989	1989	1989	1989	1
63	20250108	200000	5492031	1989	1989	1989	1989	0
64	20250108	195900	5492031	1989	1989	1989	1989	0
65	20250108	195800	5492031	1989	1989	1989	1989	0
66	20250108	195700	5492031	1989	1989	1989	1989	0
67	20250108	195600	5492031	1989	1989	1989	1989	0
68	20250108	195500	5492031	1989	1989	1989	1989	0
69	20250108	195400	5492031	1989	1989	1989	1989	0
70	20250108	195300	5492031	1989	1989	1989	1989	0
71	20250108	195200	5492031	1989	1989	1989	1989	0
72	20250108	195100	5492031	1989	1989	1989	1989	0
73	20250108	195000	5492031	1989	1989	1989	1989	0
74	20250108	194900	5492031	1989	1989	1989	1989	0
75	20250108	194800	5492031	1989	1989	1989	1989	0
76	20250108	194700	5492031	1989	1989	1989	1989	0
77	20250108	194600	5492031	1989	1989	1989	1989	0
78	20250108	194500	5492031	1989	1989	1989	1989	0
79	20250108	194400	5492031	1989	1989	1989	1989	0
80	20250108	194300	5492031	1989	1989	1989	1989	0
81	20250108	194200	5492031	1989	1989	1989	1989	0
82	20250108	194100	5492031	1989	1989	1989	1989	0
83	20250108	194000	5492031	1989	1989	1989	1989	0
84	20250108	193900	5492031	1989	1989	1989	1989	0
85	20250108	193800	5492031	1989	1989	1989	1989	0
86	20250108	193700	5492031	1989	1989	1989	1989	0
87	20250108	193600	5492031	1989	1989	1989	1989	0
88	20250108	193500	5492031	1989	1989	1989	1989	0
89	20250108	193400	5492031	1989	1989	1989	1989	0
90	20250108	193300	5492031	1989	1989	1989	1989	0
91	20250108	193200	5492031	1989	1989	1989	1989	0
92	20250108	193100	5492031	1989	1989	1989	1989	1
93	20250108	193000	5492031	1989	1989	1989	1989	0
94	20250108	192900	5492031	1989	1989	1989	1989	0
95	20250108	192800	5492031	1989	1989	1989	1989	0
96	20250108	192700	5492031	1989	1989	1989	1989	0
97	20250108	192600	5492031	1989	1989	1989	1989	0
98	20250108	192500	5492031	1989	1989	1989	1989	0
99	20250108	192400	5492031	1989	1989	1989	1989	0
100	20250108	192300	5492031	1989	1989	1989	1989	0
101	20250108	192200	5492031	1989	1989	1989	1989	0
102	20250108	192100	5492031	1989	1989	1989	1989	0
103	20250108	192000	5492031	1989	1989	1989	1989	0
104	20250108	191900	5492031	1989	1989	1989	1989	0
105	20250108	191800	5492031	1989	1989	1989	1989	0
106	20250108	191700	5492031	1989	1989	1989	1989	0
107	20250108	191600	5492031	1989	1989	1989	1989	0
108	20250108	191500	5492031	1989	1989	1989	1989	0
109	20250108	191400	5492031	1989	1989	1989	1989	0
110	20250108	191300	5492031	1989	1989	1989	1989	0
111	20250108	191200	5492031	1989	1989	1989	1989	0
112	20250108	191100	5492031	1989	1989	1989	1989	0
113	20250108	191000	5492031	1989	1989	1989	1989	0
114	20250108	190900	5492031	1989	1989	1989	1989	0
115	20250108	190800	5492031	1989	1989	1989	1989	0
116	20250108	190700	5492031	1989	1989	1989	1989	0
117	20250108	190600	5492031	1989	1989	1989	1989	0
118	20250108	190500	5492031	1989	1989	1989	1989	0
119	20250108	190400	5492031	1989	1989	1989	1989	0
120	20250108	190300	5492031	1989	1989	1989	1989	0
121	20250108	190200	5492031	1989	1989	1989	1989	0
122	20250108	190100	5492031	1989	1989	1989	1989	1
123	20250108	190000	5492031	1989	1989	1989	1989	0
124	20250108	185900	5492031	1989	1989	1989	1989	0
125	20250108	185800	5492031	1989	1989	1989	1989	0
126	20250108	185700	5492031	1989	1989	1989	1989	0
127	20250108	185600	5492031	1989	1989	1989	1989	0
128	20250108	185500	5492031	1989	1989	1989	1989	0
129	20250108	185400	5492031	1989	1989	1989	1989	0
130	20250108	185300	5492031	1989	1989	1989	1989	0
131	20250108	185200	5492031	1989	1989	1989	1989	0
132	20250108	185100	5492031	1989	1989	1989	1989	0
133	20250108	185000	5492031	1989	1989	1989	1989	0
134	20250108	184900	5492031	1989	1989	1989	1989	0
135	20250108	184800	5492031	1989	1989	1989	1989	0
136	20250108	184700	5492031	1989	1989	1989	1989	0
137	20250108	184600	5492031	1989	1989	1989	1989	0
138	20250108	184500	5492031	1989	1989	1989	1989	0
139	20250108	184400	5492031	1989	1989	1989	1989	0
140	20250108	184300	5492031	1989	1989	1989	1989	0
141	20250108	184200	5492031	1989	1989	1989	1989	0
142	20250108	184100	5492031	1989	1989	1989	1989	0
143	20250108	184000	5492031	1989	1989	1989	1989	0
144	20250108	183900	5492031	1989	1989	1989	1989	0
145	20250108	183800	5492031	1989	1989	1989	1989	0
146	20250108	183700	5492031	1989	1989	1989	1989	0
147	20250108	183600	5492031	1989	1989	1989	1989	0
148	20250108	183500	5492031	1989	1989	1989	1989	0
149	20250108	183400	5492031	1989	1989	1989	1989	0
150	20250108	183300	5492031	1989	1989	1989	1989	0
151	20250108	183200	5492031	1989	1989	1989	1989	0
152	20250108	183100	5492031	1989	1989	1989	1989	1
153	20250108	183000	5492031	1989	1989	1989	1989	0
154	20250108	182900	5492031	1989	1989	1989	1989	0
155	20250108	182800	5492031	1989	1989	1989	1989	0
156	20250108	182700	5492031	1989	1989	1989	1989	0
157	20250108	182600	5492031	1989	1989	1989	1989	0
158	20250108	182500	5492031	1989	1989	1989	1989	0
159	20250108	182400	5492031	1989	1989	1989	1989	0
160	20250108	182300	5492031	1989	1989	1989	1989	0
161	20250108	182200	5492031	1989	1989	1989	1989	0
162	20250108	182100	5492031	1989	1989	1989	1989	0
163	20250108	182000	5492031	1989	1989	1989	1989	0
164	20250108	181900	5492031	1989	1989	1989	1989	0
165	20250108	181800	5492031	1989	1989	1989	1989	0
166	20250108	181700	5492031	1989	1989	1989	1989	0
167	20250108	181600	5492031	1989	1989	1989	1989	0
168	20250108	181500	5492031	1989	1989	1989	1989	0
169	20250108	181400	5492031	1989	1989	1989	1989	0
170	20250108	181300	5492031	1989	1989	1989	1989	0
171	20250108	181200	5492031	1989	1989	1989	1989	0
172	20250108	181100	5492031	1989	1989	1989	1989	0
173	20250108	181000	5492031	1989	1989	1989	1989	0
174	20250108	180900	5492031	1989	1989	1989	1989	0
175	20250108	180800	5492031	1989	1989	1989	1989	0
176	20250108	180700	5492031	1989	1989	1989	1989	0
177	20250108	180600	5492031	1989	1989	1989	1989	0
178	20250108	180500	5492031	1989	1989	1989	1989	0
179	20250108	180400	5492031	1989	1989	1989	1989	0
180	20250108	180300	5492031	1989	1989	1989	1989	0
181	20250108	180200	5492031	1989	1989	1989	1989	0
182	20250108	180100	5492031	1989	1989	1989	1989	1
183	20250108	180000	5492031	1989	1989	1989	1989	0
184	20250108	175900	5492031	1989	1989	1989	1989	0
185	20250108	175800	5492031	1989	1989	1989	1989	0
186	20250108	175700	5492031	1989	1989	1989	1989	0
187	20250108	175600	5492031	1989	1989	1989	1989	0
188	20250108	175500	5492031	1989	1989	1989	1989	0
189	20250108	175400	5492031	1989	1989	1989	1989	0
190	20250108	175300	5492031	1989	1989	1989	1989	0
191	20250108	175200	5492031	1989	1989	1989	1989	0
192	20250108	175100	5492031	1989	1989	1989	1989	0
193	20250108	175000	5492031	1989	1989	1989	1989	0
194	20250108	174900	5492031	1989	1989	1989	1989	0
195	20250108	174800	5492031	1989	1989	1989	1989	0
196	20250108	174700	5492031	1989	1989	1989	1989	0
197	20250108	174600	5492031	1989	1989	1989	1989	0
198	20250108	174500	5492031	1989	1989	1989	1989	0
199	20250108	174400	5492031	1989	1989	1989	1989	0
200	20250108	174300	5492031	1989	1989	1989	1989	0
201	20250108	174200	5492031	1989	1989	1989	1989	0
202	20250108	174100	5492031	1989	1989	1989	1989	0
203	20250108	174000	5492031	1989	1989	1989	1989	0
204	20250108	173900	5492031	1989	1989	1989	1989	0
205	20250108	173800	5492031	1989	1989	1989	1989	0
206	20250108	173700	5492031	1989	1989	1989	1989	0
207	20250108	173600	5492031	1989	1989	1989	1989	0
208	20250108	173500	5492031	1989	1989	1989	1989	0
209	20250108	173400	5492031	1989	1989	1989	1989	0
210	20250108	173300	5492031	1989	1989	1989	1989	0
211	20250108	173200	5492031	1989	1989	1989	1989	0
212	20250108	173100	5492031	1989	1989	1989	1989	1
213	20250108	173000	5492031	1989	1989	1989	1989	0
214	20250108	172900	5492031	1989	1989	1989	1989	0
215	20250108	172800	5492031	1989	1989	1989	1989	0
216	20250108	172700	5492031	1989	1989	1989	1989	0
217	20250108	172600	5492031	1989	1989	1989	1989	0
218	20250108	172500	5492031	1989	1989	1989	1989	0
219	20250108	172400	5492031	1989	1989	1989	1989	0
220	20250108	172300	5492031	1989	1989	1989	1989	0
221	20250108	172200	5492031	1989	1989	1989	1989	0
222	20250108	172100	5492031	1989	1989	1989	1989	0
223	20250108	172000	5492031	1989	1989	1989	1989	0
224	20250108	171900	5492031	1989	1989	1989	1989	0
225	20250108	171800	5492031	1989	1989	1989	1989	0
226	20250108	171700	5492031	1989	1989	1989	1989	0
227	20250108	171600	5492031	1989	1989	1989	1989	0
228	20250108	171500	5492031	1989	1989	1989	1989	0
229	20250108	171400	5492031	1989	1989	1989	1989	0
230	20250108	171300	5492031	1989	1989	1989	1989	0
231	20250108	171200	5492031	1989	1989	1989	1989	0
232	20250108	171100	5492031	1989	1989	1989	1989	0
233	20250108	171000	5492031	1989	1989	1989	1989	0
234	20250108	170900	5492031	1989	1989	1989	1989	0
235	20250108	170800	5492031	1989	1989	1989	1989	0
236	20250108	170700	5492031	1989	1989	1989	1989	0
237	20250108	170600	5492031	1989	1989	1989	1989	0
238	20250108	170500	5492031	1989	1989	1989	1989	0
239	20250108	170400	5492031	1989	1989	1989	1989	0
240	20250108	170300	5492031	1989	1989	1989	1989	0
241	20250108	170200	5492031	1989	1989	1989	1989	0
242	20250108	170100	5492031	1989	1989	1989	1989	1
243	20250108	170000	5492031	1989	1989	1989	1989	0
244	20250108	165900	5492031	1989	1989	1989	1989	0
245	20250108	165800	5492031	1989	1989	1989	1989	0
246	20250108	165700	5492031	1989	1989	1989	1989	0
247	20250108	165600	5492031	1989	1989	1989	1989	0
248	20250108	165500	5492031	1989	1989	1989	1989	0
249	20250108	165400	5492031	1989	1989	1989	1989	0
250	20250108	165300	5492031	1989	1989	1989	1989	0
251	20250108	165200	5492031	1989	1989	1989	1989	0
252	20250108	165100	5492031	1989	1989	1989	1989	0
253	20250108	165000	5492031	1989	1989	1989	1989	0
254	20250108	164900	5492031	1989	1989	1989	1989	0
255	20250108	164800	5492031	1989	1989	1989	1989	0
256	20250108	164700	5492031	1989	1989	1989	1989	0
257	20250108	164600	5492031	1989	1989	1989	1989	0
258	20250108	164500	5492031	1989	1989	1989	1989	0
259	20250108	164400	5492031	1989	1989	1989	1989	0
260	20250108	164300	5492031	1989	1989	1989	1989	0
261	20250108	164200	5492031	1989	1989	1989	1989	0
262	20250108	164100	5492031	1989	1989	1989	1989	0
263	20250108	164000	5492031	1989	1989	1989	1989	0
264	20250108	163900	5492031	1989	1989	1989	1989	0
265	20250108	163800	5492031	1989	1989	1989	1989	0
266	20250108	163700	5492031	1989	1989	1989	1989	0
267	20250108	163600	5492031	1989	1989	1989	1989	0
268	20250108	163500	5492031	1989	1989	1989	1989	0
269	20250108	163400	5492031	1989	1989	1989	1989	0
270	20250108	163300	5492031	1989	1989	1989	1989	0
271	20250108	163200	5492031	1989	1989	1989	1989	0
272	20250108	163100	5492031	1989	1989	1989	1989	1
273	20250108	163000	5492031	1989	1989	1989	1989	0
274	20250108	162900	5492031	1989	1989	1989	1989	0
275	20250108	162800	5492031	1989	1989	1989	1989	0
276	20250108	162700	5492031	1989	1989	1989	1989	0
277	20250108	162600	5492031	1989	1989	1989	1989	0
278	20250108	162500	5492031	1989	1989	1989	1989	0
279	20250108	162400	5492031	1989	1989	1989	1989	0
280	20250108	162300	5492031	1989	1989	1989	1989	0
281	20250108	162200	5492031	1989	1989	1989	1989	0
282	20250108	162100	5492031	1989	1989	1989	1989	0
283	20250108	162000	5492031	1989	1989	1989	1989	0
284	20250108	161900	5492031	1989	1989	1989	1989	0
285	20250108	161800	5492031	1989	1989	1989	1989	0
286	20250108	161700	5492031	1989	1989	1989	1989	0
287	20250108	161600	5492031	1989	1989	1989	1989	0
288	20250108	161500	5492031	1989	1989	1989	1989	0
289	20250108	161400	5492031	1989	1989	1989	1989	0
290	20250108	161300	5492031	1989	1989	1989	1989	0
291	20250108	161200	5492031	1989	1989	1989	1989	0
292	20250108	161100	5492031	1989	1989	1989	1989	0
293	20250108	161000	5492031	1989	1989	1989	1989	0
294	20250108	160900	5492031	1989	1989	1989	1989	0
295	20250108	160800	5492031	1989	1989	1989	1989	0
296	20250108	160700	5492031	1989	1989	1989	1989	0
297	20250108	160600	5492031	1989	1989	1989	1989	0
298	20250108	160500	5492031	1989	1989	1989	1989	0
299	20250108	160400	5492031	1989	1989	1989	1989	0
300	20250108	160300	5492031	1989	1989	1989	1989	0
301	20250108	160200	5492031	1989	1989	1989	1989	0
302	20250108	160100	5492031	1989	1989	1989	1989	1
303	20250108	160000	5492031	1989	1989	1989	1989	0
304	20250108	155900	5492031	1989	1989	1989	1989	0
305	20250108	155800	5492031	1989	1989	1989	1989	0
306	20250108	155700	5492031	1989	1989	1989	1989	0
307	20250108	155600	5492031	1989	1989	1989	1989	0
308	20250108	155500	5492031	1989	1989	1989	1989	0
309	20250108	155400	5492031	1989	1989	1989	1989	0
310	20250108	155300	5492031	1989	1989	1989	1989	0
311	20250108	155200	5492031	1989	1989	1989	1989	0
312	20250108	155100	5492031	1989	1989	1989	1989	0
313	20250108	155000	5492031	1989	1989	1989	1989	0
314	20250108	154900	5492031	1989	1989	1989	1989	0
315	20250108	154800	5492031	1989	1989	1989	1989	0
316	20250108	154700	5492031	1989	1989	1989	1989	0
317	20250108	154600	5492031	1989	1989	1989	1989	0
318	20250108	154500	5492031	1989	1989	1989	1989	0
319	20250108	154400	5492031	1989	1989	1989	1989	0
320	20250108	154300	5492031	1989	1989	1989	1989	0
321	20250108	154200	5492031	1989	1989	1989	1989	0
322	20250108	154100	5492031	1989	1989	1989	1989	0
323	20250108	154000	5492031	1989	1989	1989	1989	0
324	20250108	153900	5492031	1989	1989	1989	1989	0
325	20250108	153800	5492031	1989	1989	1989	1989	0
326	20250108	153700	5492031	1989	1989	1989	1989	0
327	20250108	153600	5492031	1989	1989	1989	1989	0
328	20250108	153500	5492031	1989	1989	1989	1989	0
329	20250108	153400	5492031	1989	1989	1989	1989	0
330	20250108	153300	5492031	1989	1989	1989	1989	0
331	20250108	153200	5492031	1989	1989	1989	1989	0
332	20250108	153100	5492031	1989	1989	1989	1989	1
333	20250108	153000	5492031	1989	1989	1989	1989	0
334	20250108	152900	5492031	1989	1989	1989	1989	0
335	20250108	152800	5492031	1989	1989	1989	1989	0
336	20250108	152700	5492031	1989	1989	1989	1989	0
337	20250108	152600	5492031	1989	1989	1989	1989	0
338	20250108	152500	5492031	1989	1989	1989	1989	0
339	20250108	152400	5492031	1989	1989	1989	1989	0
340	20250108	152300	5492031	1989	1989	1989	1989	0
341	20250108	152200	5492031	1989	1989	1989	1989	0
342	20250108	152100	5492031	1989	1989	1989	1989	0
343	20250108	152000	5492031	1989	1989	1989	1989	0
344	20250108	151900	5492031	1989	1989	1989	1989	0
345	20250108	151800	5492031	1989	1989	1989	1989	0
346	20250108	151700	5492031	1989	1989	1989	1989	0
347	20250108	151600	5492031	1989	1989	1989	1989	0
348	20250108	151500	5492031	1989	1989	1989	1989	0
349	20250108	151400	5492031	1989	1989	1989	1989	0
350	20250108	151300	5492031	1989	1989	1989	1989	0
351	20250108	151200	5492031	1989	1989	1989	1989	0
352	20250108	151100	5492031	1989	1989	1989	1989	1
353	20250108	151000	5490042	1900	1900	1900	1900	0
354	20250108	150900	5490042	1900	1900	1900	1900	0
355	20250108	150800	5490042	1900	1900	1900	1900	0
356	20250108	150700	5490042	1900	1900	1900	1900	0
357	20250108	150600	5490042	1900	1900	1900	1900	0
358	20250108	150500	5490042	1900	1900	1900	1900	0
359	20250108	150400	5490042	1900	1901	1901	1900	1110
360	20250108	150300	3380942	2000	2000	2000	2000	91
361	20250108	150200	3198942	2185	2185	2185	2185	0
362	20250108	150100	3198942	2185	2185	2185	2185	0
363	20250108	150000	3198942	2185	2185	2185	2185	0
364	20250108	145900	3198942	2185	2185	2185	2185	0
365	20250108	145800	3198942	2185	2185	2185	2185	0
366	20250108	145700	3198942	2185	2185	2185	2185	0
367	20250108	145600	3198942	2185	2185	2185	2185	0
368	20250108	145500	3198942	2185	2185	2185	2185	0
369	20250108	145400	3198942	2185	2185	2185	2185	0
370	20250108	145300	3198942	2185	2185	2185	2185	0
371	20250108	145200	3198942	2185	2185	2185	2185	0
372	20250108	145100	3198942	2185	2185	2185	2185	0
373	20250108	145000	3198942	2185	2185	2185	2185	0
374	20250108	144900	3198942	2185	2185	2185	2185	0
375	20250108	144800	3198942	2185	2185	2185	2185	0
376	20250108	144700	3198942	2185	2185	2185	2185	0
377	20250108	144600	3198942	2185	2185	2185	2185	0
378	20250108	144500	3198942	2185	2185	2185	2185	0
379	20250108	144400	3198942	2185	2185	2185	2185	0
380	20250108	144300	3198942	2185	2185	2185	2185	0
381	20250108	144200	3198942	2185	2185	2185	2185	0
382	20250108	144100	3198942	2185	2185	2185	2185	0
383	20250108	144000	3198942	2185	2185	2185	2185	0
384	20250108	143900	3198942	2185	2185	2185	2185	0
385	20250108	143800	3198942	2185	2185	2185	2185	0
386	20250108	143700	3198942	2185	2185	2185	2185	0
387	20250108	143600	3198942	2185	2185	2185	2185	0
388	20250108	143500	3198942	2185	2185	2185	2185	0
389	20250108	143400	3198942	2185	2185	2185	2185	0
390	20250108	143300	3198942	2185	2185	2185	2185	0
391	20250108	143200	3198942	2185	2185	2185	2185	0
392	20250108	143100	3198942	2185	2185	2185	2185	0
393	20250108	143000	3198942	2185	2185	2185	2185	0
394	20250108	142900	3198942	2185	2185	2185	2185	0
395	20250108	142800	3198942	2185	2185	2185	2185	0
396	20250108	142700	3198942	2185	2185	2185	2185	0
397	20250108	142600	3198942	2185	2185	2185	2185	0
398	20250108	142500	3198942	2185	2185	2185	2185	0
399	20250108	142400	3198942	2185	2185	2185	2185	0
400	20250108	142300	3198942	2185	2185	2185	2185	0
401	20250108	142200	3198942	2185	2185	2185	2185	0
402	20250108	142100	3198942	2185	2000	2185	2000	4
403	20250108	142000	3190757	2190	2190	2190	2190	0
404	20250108	141900	3190757	2190	2190	2190	2190	0
405	20250108	141800	3190757	2190	2190	2190	2190	0
406	20250108	141700	3190757	2190	2190	2190	2190	0
407	20250108	141600	3190757	2190	2190	2190	2190	0
408	20250108	141500	3190757	2190	2190	2190	2190	0
409	20250108	141400	3190757	2190	2190	2190	2190	0
410	20250108	141300	3190757	2190	2190	2190	2190	0
411	20250108	141200	3190757	2190	2190	2190	2190	0
412	20250108	141100	3190757	2190	2190	2190	2190	0
413	20250108	141000	3190757	2190	2190	2190	2190	0
414	20250108	140900	3190757	2190	2190	2190	2190	0
415	20250108	140800	3190757	2190	2190	2190	2190	0
416	20250108	140700	3190757	2190	2190	2190	2190	0
417	20250108	140600	3190757	2190	2190	2190	2190	0
418	20250108	140500	3190757	2190	2190	2190	2190	0
419	20250108	140400	3190757	2190	2190	2190	2190	0
420	20250108	140300	3190757	2190	2190	2190	2190	0
421	20250108	140200	3190757	2190	2190	2190	2190	0
422	20250108	140100	3190757	2190	2190	2190	2190	0
423	20250108	140000	3190757	2190	2190	2190	2190	0
424	20250108	135900	3190757	2190	2190	2190	2190	0
425	20250108	135800	3190757	2190	2190	2190	2190	0
426	20250108	135700	3190757	2190	2190	2190	2190	0
427	20250108	135600	3190757	2190	2190	2190	2190	0
428	20250108	135500	3190757	2190	2100	2190	2100	10
429	20250108	135400	3169667	2100	2100	2100	2100	0
430	20250108	135300	3169667	2100	2100	2100	2100	0
431	20250108	135200	3169667	2100	2100	2100	2100	0
432	20250108	135100	3169667	2100	2100	2100	2100	0
433	20250108	135000	3169667	2100	2100	2100	2100	0
434	20250108	134900	3169667	2100	2100	2100	2100	0
435	20250108	134800	3169667	2100	2100	2100	2100	0
436	20250108	134700	3169667	2100	2100	2100	2100	0
437	20250108	134600	3169667	2100	2100	2100	2100	0
438	20250108	134500	3169667	2100	2100	2100	2100	0
439	20250108	134400	3169667	2100	2100	2100	2100	1
440	20250108	134300	3167567	2000	2000	2000	2000	0
441	20250108	134200	3167567	2000	2000	2000	2000	0
442	20250108	134100	3167567	2000	2000	2000	2000	0
443	20250108	134000	3167567	2000	2000	2000	2000	3
444	20250108	133900	3161567	2000	2000	2000	2000	0
445	20250108	133800	3161567	2000	2000	2000	2000	0
446	20250108	133700	3161567	2000	2000	2000	2000	0
447	20250108	133600	3161567	2000	2000	2000	2000	0
448	20250108	133500	3161567	2000	2000	2000	2000	0
449	20250108	133400	3161567	2000	2000	2000	2000	0
450	20250108	133300	3161567	2000	2000	2000	2000	0
451	20250108	133200	3161567	2000	2000	2000	2000	0
452	20250108	133100	3161567	2000	2000	2000	2000	0
453	20250108	133000	3161567	2000	2000	2000	2000	0
454	20250108	132900	3161567	2000	2000	2000	2000	0
455	20250108	132800	3161567	2000	2000	2000	2000	0
456	20250108	132700	3161567	2000	2000	2000	2000	0
457	20250108	132600	3161567	2000	2000	2000	2000	0
458	20250108	132500	3161567	2000	2000	2000	2000	0
459	20250108	132400	3161567	2000	2000	2000	2000	0
460	20250108	132300	3161567	2000	2000	2000	2000	0
461	20250108	132200	3161567	2000	2000	2000	2000	0
462	20250108	132100	3161567	2000	2000	2000	2000	0
463	20250108	132000	3161567	2000	2000	2000	2000	0
464	20250108	131900	3161567	2000	2000	2000	2000	0
465	20250108	131800	3161567	2000	2000	2000	2000	0
466	20250108	131700	3161567	2000	2000	2000	2000	0
467	20250108	131600	3161567	2000	2000	2000	2000	0
468	20250108	131500	3161567	2000	2000	2000	2000	0
469	20250108	131400	3161567	2000	2000	2000	2000	0
470	20250108	131300	3161567	2000	2000	2000	2000	0
471	20250108	131200	3161567	2000	2000	2000	2000	0
472	20250108	131100	3161567	2000	2000	2000	2000	0
473	20250108	131000	3161567	2000	2000	2000	2000	0
474	20250108	130900	3161567	2000	2000	2000	2000	2
475	20250108	130800	3157567	2000	2000	2000	2000	0
476	20250108	130700	3157567	2000	2000	2000	2000	0
477	20250108	130600	3157567	2000	2000	2000	2000	0
478	20250108	130500	3157567	2000	2000	2000	2000	0
479	20250108	130400	3157567	2000	2000	2000	2000	0
480	20250108	130300	3157567	2000	2000	2000	2000	0
481	20250108	130200	3157567	2000	2000	2000	2000	0
482	20250108	130100	3157567	2000	2000	2000	2000	0
483	20250108	130000	3157567	2000	2000	2000	2000	0
484	20250108	125900	3157567	2000	2000	2000	2000	0
485	20250108	125800	3157567	2000	2000	2000	2000	0
486	20250108	125700	3157567	2000	2000	2000	2000	0
487	20250108	125600	3157567	2000	2000	2000	2000	0
488	20250108	125500	3157567	2000	2000	2000	2000	0
489	20250108	125400	3157567	2000	2000	2000	2000	0
490	20250108	125300	3157567	2000	2000	2000	2000	0
491	20250108	125200	3157567	2000	2000	2000	2000	0
492	20250108	125100	3157567	2000	2000	2000	2000	0
493	20250108	125000	3157567	2000	2000	2000	2000	0
494	20250108	124900	3157567	2000	2000	2000	2000	0
495	20250108	124800	3157567	2000	2000	2000	2000	0
496	20250108	124700	3157567	2000	2000	2000	2000	0
497	20250108	124600	3157567	2000	2000	2000	2000	0
498	20250108	124500	3157567	2000	2000	2000	2000	0
499	20250108	124400	3157567	2000	2000	2000	2000	0
500	20250108	124300	3157567	2000	2000	2000	2000	0
501	20250108	124200	3157567	2000	2000	2000	2000	0
502	20250108	124100	3157567	2000	2000	2000	2000	0
503	20250108	124000	3157567	2000	2000	2000	2000	0
504	20250108	123900	3157567	2000	2000	2000	2000	0
505	20250108	123800	3157567	2000	2000	2000	2000	0
506	20250108	123700	3157567	2000	2000	2000	2000	0
507	20250108	123600	3157567	2000	2000	2000	2000	0
508	20250108	123500	3157567	2000	2000	2000	2000	0
509	20250108	123400	3157567	2000	2000	2000	2000	0
510	20250108	123300	3157567	2000	2000	2000	2000	0
511	20250108	123200	3157567	2000	2000	2000	2000	0
512	20250108	123100	3157567	2000	2000	2000	2000	0
513	20250108	123000	3157567	2000	2000	2000	2000	0
514	20250108	122900	3157567	2000	2000	2000	2000	0
515	20250108	122800	3157567	2000	2000	2000	2000	0
516	20250108	122700	3157567	2000	2000	2000	2000	0
517	20250108	122600	3157567	2000	2000	2000	2000	0
518	20250108	122500	3157567	2000	2000	2000	2000	0
519	20250108	122400	3157567	2000	2000	2000	2000	0
520	20250108	122300	3157567	2000	2000	2000	2000	0
521	20250108	122200	3157567	2000	2000	2000	2000	0
522	20250108	122100	3157567	2000	2000	2000	2000	0
523	20250108	122000	3157567	2000	2000	2000	2000	0
524	20250108	121900	3157567	2000	2000	2000	2000	0
525	20250108	121800	3157567	2000	2000	2000	2000	0
526	20250108	121700	3157567	2000	2000	2000	2000	0
527	20250108	121600	3157567	2000	2000	2000	2000	0
528	20250108	121500	3157567	2000	2000	2000	2000	0
529	20250108	121400	3157567	2000	2000	2000	2000	0
530	20250108	121300	3157567	2000	2000	2000	2000	0
531	20250108	121200	3157567	2000	2000	2000	2000	0
532	20250108	121100	3157567	2000	2000	2000	2000	0
533	20250108	121000	3157567	2000	2000	2000	2000	0
534	20250108	120900	3157567	2000	2000	2000	2000	0
535	20250108	120800	3157567	2000	2000	2000	2000	0
536	20250108	120700	3157567	2000	2000	2000	2000	0
537	20250108	120600	3157567	2000	2000	2000	2000	0
538	20250108	120500	3157567	2000	2000	2000	2000	0
539	20250108	120400	3157567	2000	2000	2000	2000	0
540	20250108	120300	3157567	2000	2000	2000	2000	0
541	20250108	120200	3157567	2000	2000	2000	2000	0
542	20250108	120100	3157567	2000	2000	2000	2000	0
543	20250108	120000	3157567	2000	2000	2000	2000	0
544	20250108	115900	3157567	2000	2000	2000	2000	0
545	20250108	115800	3157567	2000	2000	2000	2000	0
546	20250108	115700	3157567	2000	2000	2000	2000	0
547	20250108	115600	3157567	2000	2000	2000	2000	0
548	20250108	115500	3157567	2000	2000	2000	2000	0
549	20250108	115400	3157567	2000	2000	2000	2000	0
550	20250108	115300	3157567	2000	2000	2000	2000	0
551	20250108	115200	3157567	2000	2000	2000	2000	0
552	20250108	115100	3157567	2000	2000	2000	2000	0
553	20250108	115000	3157567	2000	2000	2000	2000	0
554	20250108	114900	3157567	2000	2000	2000	2000	0
555	20250108	114800	3157567	2000	1985	2000	1985	517
556	20250108	114700	2131277	2000	2000	2000	2000	0
557	20250108	114600	2131277	2000	2000	2000	2000	0
558	20250108	114500	2131277	2000	2000	2000	2000	0
559	20250108	114400	2131277	2000	2000	2000	2000	0
560	20250108	114300	2131277	2000	2000	2000	2000	0
561	20250108	114200	2131277	2000	2000	2000	2000	0
562	20250108	114100	2131277	2000	2000	2000	2000	0
563	20250108	114000	2131277	2000	2000	2000	2000	0
564	20250108	113900	2131277	2000	2000	2000	2000	0
565	20250108	113800	2131277	2000	2000	2000	2000	0
566	20250108	113700	2131277	2000	2000	2000	2000	0
567	20250108	113600	2131277	2000	2000	2000	2000	0
568	20250108	113500	2131277	2000	2000	2000	2000	0
569	20250108	113400	2131277	2000	2000	2000	2000	0
570	20250108	113300	2131277	2000	2000	2000	2000	0
571	20250108	113200	2131277	2000	2000	2000	2000	0
572	20250108	113100	2131277	2000	2000	2000	2000	0
573	20250108	113000	2131277	2000	2000	2000	2000	0
574	20250108	112900	2131277	2000	2000	2000	2000	0
575	20250108	112800	2131277	2000	2000	2000	2000	0
576	20250108	112700	2131277	2000	2000	2000	2000	0
577	20250108	112600	2131277	2000	2000	2000	2000	0
578	20250108	112500	2131277	2000	2000	2000	2000	0
579	20250108	112400	2131277	2000	2000	2000	2000	0
580	20250108	112300	2131277	2000	2000	2000	2000	0
581	20250108	112200	2131277	2000	2000	2000	2000	2
582	20250108	112100	2127277	1985	1985	1985	1985	0
583	20250108	112000	2127277	1985	1985	1985	1985	0
584	20250108	111900	2127277	1985	1985	1985	1985	0
585	20250108	111800	2127277	1985	1985	1985	1985	0
586	20250108	111700	2127277	1985	1985	1985	1985	0
587	20250108	111600	2127277	1985	1985	1985	1985	0
588	20250108	111500	2127277	1985	1985	1985	1985	0
589	20250108	111400	2127277	1985	1985	1985	1985	0
590	20250108	111300	2127277	1985	1985	1985	1985	0
591	20250108	111200	2127277	1985	1985	1985	1985	0
592	20250108	111100	2127277	1985	1985	1985	1985	0
593	20250108	111000	2127277	1985	1985	1985	1985	0
594	20250108	110900	2127277	1985	1985	1985	1985	0
595	20250108	110800	2127277	1985	1985	1985	1985	0
596	20250108	110700	2127277	1985	1985	1985	1985	0
597	20250108	110600	2127277	1985	1985	1985	1985	0
598	20250108	110500	2127277	1985	1985	1985	1985	188
599	20250108	110400	1754097	1985	1985	1985	1985	0
600	20250108	110300	1754097	1985	1985	1985	1985	0
601	20250108	110200	1754097	1985	1985	1985	1985	0
602	20250108	110100	1754097	1985	1985	1985	1985	0
603	20250108	110000	1754097	1985	1985	1985	1985	298
604	20250108	105900	1162567	1985	1985	1985	1985	0
605	20250108	105800	1162567	1985	1985	1985	1985	0
606	20250108	105700	1162567	1985	1985	1985	1985	0
607	20250108	105600	1162567	1985	1985	1985	1985	0
608	20250108	105500	1162567	1985	1985	1985	1985	0
609	20250108	105400	1162567	1985	1985	1985	1985	0
610	20250108	105300	1162567	1985	1985	1985	1985	0
611	20250108	105200	1162567	1985	1985	1985	1985	0
612	20250108	105100	1162567	1985	1985	1985	1985	0
613	20250108	105000	1162567	1985	1985	1985	1985	0
614	20250108	104900	1162567	1985	1985	1985	1985	0
615	20250108	104800	1162567	1985	1985	1985	1985	0
616	20250108	104700	1162567	1985	1985	1985	1985	0
617	20250108	104600	1162567	1985	1985	1985	1985	0
618	20250108	104500	1162567	1985	1985	1985	1985	0
619	20250108	104400	1162567	1985	1985	1985	1985	0
620	20250108	104300	1162567	1985	1985	1985	1985	0
621	20250108	104200	1162567	1985	1985	1985	1985	0
622	20250108	104100	1162567	1985	1985	1985	1985	0
623	20250108	104000	1162567	1985	1985	1985	1985	0
624	20250108	103900	1162567	1985	1985	1985	1985	0
625	20250108	103800	1162567	1985	1985	1985	1985	0
626	20250108	103700	1162567	1985	1985	1985	1985	0
627	20250108	103600	1162567	1985	1985	1985	1985	0
628	20250108	103500	1162567	1985	1985	1985	1985	0
629	20250108	103400	1162567	1985	1985	1985	1985	0
630	20250108	103300	1162567	1985	1985	1985	1985	0
631	20250108	103200	1162567	1985	1985	1985	1985	0
632	20250108	103100	1162567	1985	1985	1985	1985	0
633	20250108	103000	1162567	1985	1985	1985	1985	0
634	20250108	102900	1162567	1985	1985	1985	1985	0
635	20250108	102800	1162567	1985	1985	1985	1985	0
636	20250108	102700	1162567	1985	1985	1985	1985	0
637	20250108	102600	1162567	1985	1985	1985	1985	0
638	20250108	102500	1162567	1985	1985	1985	1985	0
639	20250108	102400	1162567	1985	1985	1985	1985	0
640	20250108	102300	1162567	1985	1985	1985	1985	0
641	20250108	102200	1162567	1985	1985	1985	1985	0
642	20250108	102100	1162567	1985	1985	1985	1985	0
643	20250108	102000	1162567	1985	1985	1985	1985	0
644	20250108	101900	1162567	1985	1985	1985	1985	0
645	20250108	101800	1162567	1985	1985	1985	1985	0
646	20250108	101700	1162567	1985	1985	1985	1985	0
647	20250108	101600	1162567	1985	1985	1985	1985	0
648	20250108	101500	1162567	1985	1985	1985	1985	0
649	20250108	101400	1162567	1985	1985	1985	1985	0
650	20250108	101300	1162567	1985	1985	1985	1985	0
651	20250108	101200	1162567	1985	1985	1985	1985	0
652	20250108	101100	1162567	1985	1985	1985	1985	0
653	20250108	101000	1162567	1985	1985	1985	1985	0
654	20250108	100900	1162567	1985	1985	1985	1985	0
655	20250108	100800	1162567	1985	1985	1985	1985	0
656	20250108	100700	1162567	1985	1985	1985	1985	0
657	20250108	100600	1162567	1985	1985	1985	1985	0
658	20250108	100500	1162567	1985	1985	1985	1985	0
659	20250108	100400	1162567	1985	1985	1985	1985	0
660	20250108	100300	1162567	1985	1985	1985	1985	0
661	20250108	100200	1162567	1985	1985	1985	1985	0
662	20250108	100100	1162567	1985	1985	1985	1985	0
663	20250108	100000	1162567	1985	1985	1985	1985	0
664	20250108	095900	1162567	1985	1985	1985	1985	0
665	20250108	095800	1162567	1985	1985	1985	1985	0
666	20250108	095700	1162567	1985	1985	1985	1985	0
667	20250108	095600	1162567	1985	1985	1985	1985	0
668	20250108	095500	1162567	1985	1985	1985	1985	0
669	20250108	095400	1162567	1985	1985	1985	1985	0
670	20250108	095300	1162567	1985	1985	1985	1985	0
671	20250108	095200	1162567	1985	1985	1985	1985	0
672	20250108	095100	1162567	1985	1985	1985	1985	0
673	20250108	095000	1162567	1985	1985	1985	1985	0
674	20250108	094900	1162567	1985	1985	1985	1985	0
675	20250108	094800	1162567	1985	1985	1985	1985	0
676	20250108	094700	1162567	1985	1985	1985	1985	0
677	20250108	094600	1162567	1985	1985	1985	1985	0
678	20250108	094500	1162567	1985	1968	1985	1968	10
679	20250108	094400	1142853	1968	1968	1968	1968	0
680	20250108	094300	1142853	1968	1968	1968	1968	0
681	20250108	094200	1142853	1968	1968	1968	1968	0
682	20250108	094100	1142853	1968	1968	1968	1968	0
683	20250108	094000	1142853	1968	1968	1968	1968	0
684	20250108	093900	1142853	1968	1968	1968	1968	0
685	20250108	093800	1142853	1968	1968	1968	1968	0
686	20250108	093700	1142853	1968	1968	1968	1968	1
687	20250108	093600	1140885	1900	1900	1900	1900	0
688	20250108	093500	1140885	1900	1900	1900	1900	0
689	20250108	093400	1140885	1900	1900	1900	1900	0
690	20250108	093300	1140885	1900	1900	1900	1900	0
691	20250108	093200	1140885	1900	1900	1900	1900	0
692	20250108	093100	1140885	1900	1900	1900	1900	0
693	20250108	093000	1140885	1900	1900	1900	1900	10
694	20250108	092900	1121885	2090	2090	2090	2090	0
695	20250108	092800	1121885	2090	2090	2090	2090	0
696	20250108	092700	1121885	2090	2090	2090	2090	0
697	20250108	092600	1121885	2090	2090	2090	2090	0
698	20250108	092500	1121885	2090	2090	2090	2090	0
699	20250108	092400	1121885	2090	2090	2090	2090	0
700	20250108	092300	1121885	2090	2090	2090	2090	0
701	20250108	092200	1121885	2090	2090	2090	2090	0
702	20250108	092100	1121885	2090	2090	2090	2090	0
703	20250108	092000	1121885	2090	2090	2090	2090	0
704	20250108	091900	1121885	2090	2090	2090	2090	0
705	20250108	091800	1121885	2090	2090	2090	2090	0
706	20250108	091700	1121885	2090	2090	2090	2090	0
707	20250108	091600	1121885	2090	2090	2090	2090	0
708	20250108	091500	1121885	2090	2090	2090	2090	0
709	20250108	091400	1121885	2090	2090	2090	2090	0
710	20250108	091300	1121885	2090	2090	2090	2090	0
711	20250108	091200	1121885	2090	2090	2090	2090	0
712	20250108	091100	1121885	2090	2090	2090	2090	0
713	20250108	091000	1121885	2090	2090	2090	2090	0
714	20250108	090900	1121885	2090	2090	2090	2090	0
715	20250108	090800	1121885	2090	2090	2090	2090	0
716	20250108	090700	1121885	2090	2090	2090	2090	0
717	20250108	090600	1121885	2090	2000	2090	2000	10
718	20250108	090500	1101705	2000	2000	2000	2000	0
719	20250108	090400	1101705	2000	2000	2000	2000	0
720	20250108	090300	1101705	2000	2000	2000	2000	0
721	20250108	090200	1101705	2000	2000	2000	2000	0
722	20250108	090100	1101705	2000	2000	2000	2000	2
723	20250108	090000	1097705	1985	1985	1985	1985	553