KissMeData/080420/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195500	3281511	1985	1985	1985	1985	230
3	20250123	195400	3281511	1985	1985	1985	1985	0
4	20250123	195300	3281511	1985	1985	1985	1985	0
5	20250123	195200	3281511	1985	1985	1985	1985	0
6	20250123	195100	3281511	1985	1985	1985	1985	0
7	20250123	195000	3281511	1985	1985	1985	1985	0
8	20250123	194900	3281511	1985	1985	1985	1985	0
9	20250123	194800	3281511	1985	1985	1985	1985	0
10	20250123	194700	3281511	1985	1985	1985	1985	0
11	20250123	194600	3281511	1985	1985	1985	1985	0
12	20250123	194500	3281511	1985	1985	1985	1985	0
13	20250123	194400	3281511	1985	1985	1985	1985	0
14	20250123	194300	3281511	1985	1985	1985	1985	0
15	20250123	194200	3281511	1985	1985	1985	1985	0
16	20250123	194100	3281511	1985	1985	1985	1985	0
17	20250123	194000	3281511	1985	1985	1985	1985	0
18	20250123	193900	3281511	1985	1985	1985	1985	0
19	20250123	193800	3281511	1985	1985	1985	1985	0
20	20250123	193700	3281511	1985	1985	1985	1985	0
21	20250123	193600	3281511	1985	1985	1985	1985	0
22	20250123	193500	3281511	1985	1985	1985	1985	0
23	20250123	193400	3281511	1985	1985	1985	1985	0
24	20250123	193300	3281511	1985	1985	1985	1985	0
25	20250123	193200	3281511	1985	1985	1985	1985	0
26	20250123	193100	3281511	1985	1985	1985	1985	0
27	20250123	193000	3281511	1985	1985	1985	1985	0
28	20250123	192900	3281511	1985	1985	1985	1985	0
29	20250123	192800	3281511	1985	1985	1985	1985	0
30	20250123	192700	3281511	1985	1985	1985	1985	0
31	20250123	192600	3281511	1985	1985	1985	1985	0
32	20250123	192500	3281511	1985	1985	1985	1985	230
33	20250123	192400	3281511	1985	1985	1985	1985	0
34	20250123	192300	3281511	1985	1985	1985	1985	0
35	20250123	192200	3281511	1985	1985	1985	1985	0
36	20250123	192100	3281511	1985	1985	1985	1985	0
37	20250123	192000	3281511	1985	1985	1985	1985	0
38	20250123	191900	3281511	1985	1985	1985	1985	0
39	20250123	191800	3281511	1985	1985	1985	1985	0
40	20250123	191700	3281511	1985	1985	1985	1985	0
41	20250123	191600	3281511	1985	1985	1985	1985	0
42	20250123	191500	3281511	1985	1985	1985	1985	0
43	20250123	191400	3281511	1985	1985	1985	1985	0
44	20250123	191300	3281511	1985	1985	1985	1985	0
45	20250123	191200	3281511	1985	1985	1985	1985	0
46	20250123	191100	3281511	1985	1985	1985	1985	0
47	20250123	191000	3281511	1985	1985	1985	1985	0
48	20250123	190900	3281511	1985	1985	1985	1985	0
49	20250123	190800	3281511	1985	1985	1985	1985	0
50	20250123	190700	3281511	1985	1985	1985	1985	0
51	20250123	190600	3281511	1985	1985	1985	1985	0
52	20250123	190500	3281511	1985	1985	1985	1985	0
53	20250123	190400	3281511	1985	1985	1985	1985	0
54	20250123	190300	3281511	1985	1985	1985	1985	0
55	20250123	190200	3281511	1985	1985	1985	1985	0
56	20250123	190100	3281511	1985	1985	1985	1985	0
57	20250123	190000	3281511	1985	1985	1985	1985	0
58	20250123	185900	3281511	1985	1985	1985	1985	0
59	20250123	185800	3281511	1985	1985	1985	1985	0
60	20250123	185700	3281511	1985	1985	1985	1985	0
61	20250123	185600	3281511	1985	1985	1985	1985	0
62	20250123	185500	3281511	1985	1985	1985	1985	230
63	20250123	185400	3281511	1985	1985	1985	1985	0
64	20250123	185300	3281511	1985	1985	1985	1985	0
65	20250123	185200	3281511	1985	1985	1985	1985	0
66	20250123	185100	3281511	1985	1985	1985	1985	0
67	20250123	185000	3281511	1985	1985	1985	1985	0
68	20250123	184900	3281511	1985	1985	1985	1985	0
69	20250123	184800	3281511	1985	1985	1985	1985	0
70	20250123	184700	3281511	1985	1985	1985	1985	0
71	20250123	184600	3281511	1985	1985	1985	1985	0
72	20250123	184500	3281511	1985	1985	1985	1985	0
73	20250123	184400	3281511	1985	1985	1985	1985	0
74	20250123	184300	3281511	1985	1985	1985	1985	0
75	20250123	184200	3281511	1985	1985	1985	1985	0
76	20250123	184100	3281511	1985	1985	1985	1985	0
77	20250123	184000	3281511	1985	1985	1985	1985	0
78	20250123	183900	3281511	1985	1985	1985	1985	0
79	20250123	183800	3281511	1985	1985	1985	1985	0
80	20250123	183700	3281511	1985	1985	1985	1985	0
81	20250123	183600	3281511	1985	1985	1985	1985	0
82	20250123	183500	3281511	1985	1985	1985	1985	0
83	20250123	183400	3281511	1985	1985	1985	1985	0
84	20250123	183300	3281511	1985	1985	1985	1985	0
85	20250123	183200	3281511	1985	1985	1985	1985	0
86	20250123	183100	3281511	1985	1985	1985	1985	0
87	20250123	183000	3281511	1985	1985	1985	1985	0
88	20250123	182900	3281511	1985	1985	1985	1985	0
89	20250123	182800	3281511	1985	1985	1985	1985	0
90	20250123	182700	3281511	1985	1985	1985	1985	0
91	20250123	182600	3281511	1985	1985	1985	1985	0
92	20250123	182500	3281511	1985	1985	1985	1985	230
93	20250123	182400	3281511	1985	1985	1985	1985	0
94	20250123	182300	3281511	1985	1985	1985	1985	0
95	20250123	182200	3281511	1985	1985	1985	1985	0
96	20250123	182100	3281511	1985	1985	1985	1985	0
97	20250123	182000	3281511	1985	1985	1985	1985	0
98	20250123	181900	3281511	1985	1985	1985	1985	0
99	20250123	181800	3281511	1985	1985	1985	1985	0
100	20250123	181700	3281511	1985	1985	1985	1985	0
101	20250123	181600	3281511	1985	1985	1985	1985	0
102	20250123	181500	3281511	1985	1985	1985	1985	0
103	20250123	181400	3281511	1985	1985	1985	1985	0
104	20250123	181300	3281511	1985	1985	1985	1985	0
105	20250123	181200	3281511	1985	1985	1985	1985	0
106	20250123	181100	3281511	1985	1985	1985	1985	0
107	20250123	181000	3281511	1985	1985	1985	1985	0
108	20250123	180900	3281511	1985	1985	1985	1985	0
109	20250123	180800	3281511	1985	1985	1985	1985	0
110	20250123	180700	3281511	1985	1985	1985	1985	0
111	20250123	180600	3281511	1985	1985	1985	1985	0
112	20250123	180500	3281511	1985	1985	1985	1985	0
113	20250123	180400	3281511	1985	1985	1985	1985	0
114	20250123	180300	3281511	1985	1985	1985	1985	0
115	20250123	180200	3281511	1985	1985	1985	1985	0
116	20250123	180100	3281511	1985	1985	1985	1985	0
117	20250123	180000	3281511	1985	1985	1985	1985	0
118	20250123	175900	3281511	1985	1985	1985	1985	0
119	20250123	175800	3281511	1985	1985	1985	1985	0
120	20250123	175700	3281511	1985	1985	1985	1985	0
121	20250123	175600	3281511	1985	1985	1985	1985	0
122	20250123	175500	3281511	1985	1985	1985	1985	230
123	20250123	175400	3281511	1985	1985	1985	1985	0
124	20250123	175300	3281511	1985	1985	1985	1985	0
125	20250123	175200	3281511	1985	1985	1985	1985	0
126	20250123	175100	3281511	1985	1985	1985	1985	0
127	20250123	175000	3281511	1985	1985	1985	1985	0
128	20250123	174900	3281511	1985	1985	1985	1985	0
129	20250123	174800	3281511	1985	1985	1985	1985	0
130	20250123	174700	3281511	1985	1985	1985	1985	0
131	20250123	174600	3281511	1985	1985	1985	1985	0
132	20250123	174500	3281511	1985	1985	1985	1985	0
133	20250123	174400	3281511	1985	1985	1985	1985	0
134	20250123	174300	3281511	1985	1985	1985	1985	0
135	20250123	174200	3281511	1985	1985	1985	1985	0
136	20250123	174100	3281511	1985	1985	1985	1985	0
137	20250123	174000	3281511	1985	1985	1985	1985	0
138	20250123	173900	3281511	1985	1985	1985	1985	0
139	20250123	173800	3281511	1985	1985	1985	1985	0
140	20250123	173700	3281511	1985	1985	1985	1985	0
141	20250123	173600	3281511	1985	1985	1985	1985	0
142	20250123	173500	3281511	1985	1985	1985	1985	0
143	20250123	173400	3281511	1985	1985	1985	1985	0
144	20250123	173300	3281511	1985	1985	1985	1985	0
145	20250123	173200	3281511	1985	1985	1985	1985	0
146	20250123	173100	3281511	1985	1985	1985	1985	0
147	20250123	173000	3281511	1985	1985	1985	1985	0
148	20250123	172900	3281511	1985	1985	1985	1985	0
149	20250123	172800	3281511	1985	1985	1985	1985	0
150	20250123	172700	3281511	1985	1985	1985	1985	0
151	20250123	172600	3281511	1985	1985	1985	1985	0
152	20250123	172500	3281511	1985	1985	1985	1985	230
153	20250123	172400	3281511	1985	1985	1985	1985	0
154	20250123	172300	3281511	1985	1985	1985	1985	0
155	20250123	172200	3281511	1985	1985	1985	1985	0
156	20250123	172100	3281511	1985	1985	1985	1985	0
157	20250123	172000	3281511	1985	1985	1985	1985	0
158	20250123	171900	3281511	1985	1985	1985	1985	0
159	20250123	171800	3281511	1985	1985	1985	1985	0
160	20250123	171700	3281511	1985	1985	1985	1985	0
161	20250123	171600	3281511	1985	1985	1985	1985	0
162	20250123	171500	3281511	1985	1985	1985	1985	0
163	20250123	171400	3281511	1985	1985	1985	1985	0
164	20250123	171300	3281511	1985	1985	1985	1985	0
165	20250123	171200	3281511	1985	1985	1985	1985	0
166	20250123	171100	3281511	1985	1985	1985	1985	0
167	20250123	171000	3281511	1985	1985	1985	1985	0
168	20250123	170900	3281511	1985	1985	1985	1985	0
169	20250123	170800	3281511	1985	1985	1985	1985	0
170	20250123	170700	3281511	1985	1985	1985	1985	0
171	20250123	170600	3281511	1985	1985	1985	1985	0
172	20250123	170500	3281511	1985	1985	1985	1985	0
173	20250123	170400	3281511	1985	1985	1985	1985	0
174	20250123	170300	3281511	1985	1985	1985	1985	0
175	20250123	170200	3281511	1985	1985	1985	1985	0
176	20250123	170100	3281511	1985	1985	1985	1985	0
177	20250123	170000	3281511	1985	1985	1985	1985	0
178	20250123	165900	3281511	1985	1985	1985	1985	0
179	20250123	165800	3281511	1985	1985	1985	1985	0
180	20250123	165700	3281511	1985	1985	1985	1985	0
181	20250123	165600	3281511	1985	1985	1985	1985	0
182	20250123	165500	3281511	1985	1985	1985	1985	230
183	20250123	165400	3281511	1985	1985	1985	1985	0
184	20250123	165300	3281511	1985	1985	1985	1985	0
185	20250123	165200	3281511	1985	1985	1985	1985	0
186	20250123	165100	3281511	1985	1985	1985	1985	0
187	20250123	165000	3281511	1985	1985	1985	1985	0
188	20250123	164900	3281511	1985	1985	1985	1985	0
189	20250123	164800	3281511	1985	1985	1985	1985	0
190	20250123	164700	3281511	1985	1985	1985	1985	0
191	20250123	164600	3281511	1985	1985	1985	1985	0
192	20250123	164500	3281511	1985	1985	1985	1985	0
193	20250123	164400	3281511	1985	1985	1985	1985	0
194	20250123	164300	3281511	1985	1985	1985	1985	0
195	20250123	164200	3281511	1985	1985	1985	1985	0
196	20250123	164100	3281511	1985	1985	1985	1985	0
197	20250123	164000	3281511	1985	1985	1985	1985	0
198	20250123	163900	3281511	1985	1985	1985	1985	0
199	20250123	163800	3281511	1985	1985	1985	1985	0
200	20250123	163700	3281511	1985	1985	1985	1985	0
201	20250123	163600	3281511	1985	1985	1985	1985	0
202	20250123	163500	3281511	1985	1985	1985	1985	0
203	20250123	163400	3281511	1985	1985	1985	1985	0
204	20250123	163300	3281511	1985	1985	1985	1985	0
205	20250123	163200	3281511	1985	1985	1985	1985	0
206	20250123	163100	3281511	1985	1985	1985	1985	0
207	20250123	163000	3281511	1985	1985	1985	1985	0
208	20250123	162900	3281511	1985	1985	1985	1985	0
209	20250123	162800	3281511	1985	1985	1985	1985	0
210	20250123	162700	3281511	1985	1985	1985	1985	0
211	20250123	162600	3281511	1985	1985	1985	1985	0
212	20250123	162500	3281511	1985	1985	1985	1985	230
213	20250123	162400	3281511	1985	1985	1985	1985	0
214	20250123	162300	3281511	1985	1985	1985	1985	0
215	20250123	162200	3281511	1985	1985	1985	1985	0
216	20250123	162100	3281511	1985	1985	1985	1985	0
217	20250123	162000	3281511	1985	1985	1985	1985	0
218	20250123	161900	3281511	1985	1985	1985	1985	0
219	20250123	161800	3281511	1985	1985	1985	1985	0
220	20250123	161700	3281511	1985	1985	1985	1985	0
221	20250123	161600	3281511	1985	1985	1985	1985	0
222	20250123	161500	3281511	1985	1985	1985	1985	0
223	20250123	161400	3281511	1985	1985	1985	1985	0
224	20250123	161300	3281511	1985	1985	1985	1985	0
225	20250123	161200	3281511	1985	1985	1985	1985	0
226	20250123	161100	3281511	1985	1985	1985	1985	0
227	20250123	161000	3281511	1985	1985	1985	1985	0
228	20250123	160900	3281511	1985	1985	1985	1985	0
229	20250123	160800	3281511	1985	1985	1985	1985	0
230	20250123	160700	3281511	1985	1985	1985	1985	0
231	20250123	160600	3281511	1985	1985	1985	1985	0
232	20250123	160500	3281511	1985	1985	1985	1985	0
233	20250123	160400	3281511	1985	1985	1985	1985	0
234	20250123	160300	3281511	1985	1985	1985	1985	0
235	20250123	160200	3281511	1985	1985	1985	1985	0
236	20250123	160100	3281511	1985	1985	1985	1985	0
237	20250123	160000	3281511	1985	1985	1985	1985	0
238	20250123	155900	3281511	1985	1985	1985	1985	0
239	20250123	155800	3281511	1985	1985	1985	1985	0
240	20250123	155700	3281511	1985	1985	1985	1985	0
241	20250123	155600	3281511	1985	1985	1985	1985	0
242	20250123	155500	3281511	1985	1985	1985	1985	230
243	20250123	155400	3281511	1985	1985	1985	1985	0
244	20250123	155300	3281511	1985	1985	1985	1985	0
245	20250123	155200	3281511	1985	1985	1985	1985	0
246	20250123	155100	3281511	1985	1985	1985	1985	0
247	20250123	155000	3281511	1985	1985	1985	1985	0
248	20250123	154900	3281511	1985	1985	1985	1985	0
249	20250123	154800	3281511	1985	1985	1985	1985	0
250	20250123	154700	3281511	1985	1985	1985	1985	0
251	20250123	154600	3281511	1985	1985	1985	1985	0
252	20250123	154500	3281511	1985	1985	1985	1985	0
253	20250123	154400	3281511	1985	1985	1985	1985	0
254	20250123	154300	3281511	1985	1985	1985	1985	0
255	20250123	154200	3281511	1985	1985	1985	1985	0
256	20250123	154100	3281511	1985	1985	1985	1985	0
257	20250123	154000	3281511	1985	1985	1985	1985	0
258	20250123	153900	3281511	1985	1985	1985	1985	0
259	20250123	153800	3281511	1985	1985	1985	1985	0
260	20250123	153700	3281511	1985	1985	1985	1985	0
261	20250123	153600	3281511	1985	1985	1985	1985	0
262	20250123	153500	3281511	1985	1985	1985	1985	0
263	20250123	153400	3281511	1985	1985	1985	1985	0
264	20250123	153300	3281511	1985	1985	1985	1985	0
265	20250123	153200	3281511	1985	1985	1985	1985	0
266	20250123	153100	3281511	1985	1985	1985	1985	0
267	20250123	153000	3281511	1985	1985	1985	1985	230
268	20250123	152900	2824961	2005	2005	2005	2005	0
269	20250123	152800	2824961	2005	2005	2005	2005	0
270	20250123	152700	2824961	2005	2005	2005	2005	0
271	20250123	152600	2824961	2005	2005	2005	2005	0
272	20250123	152500	2824961	2005	2005	2005	2005	0
273	20250123	152400	2824961	2005	2005	2005	2005	0
274	20250123	152300	2824961	2005	2005	2005	2005	0
275	20250123	152200	2824961	2005	2005	2005	2005	0
276	20250123	152100	2824961	2005	2005	2005	2005	0
277	20250123	152000	2824961	2005	2005	2005	2005	0
278	20250123	151900	2824961	2005	2005	2005	2005	0
279	20250123	151800	2824961	2005	2005	2005	2005	0
280	20250123	151700	2824961	2005	2005	2005	2005	0
281	20250123	151600	2824961	2005	2005	2005	2005	0
282	20250123	151500	2824961	2005	2005	2005	2005	0
283	20250123	151400	2824961	2005	2005	2005	2005	0
284	20250123	151300	2824961	2005	2005	2005	2005	0
285	20250123	151200	2824961	2005	2005	2005	2005	0
286	20250123	151100	2824961	2005	2005	2005	2005	0
287	20250123	151000	2824961	2005	2005	2005	2005	0
288	20250123	150900	2824961	2005	2005	2005	2005	0
289	20250123	150800	2824961	2005	2005	2005	2005	0
290	20250123	150700	2824961	2005	2005	2005	2005	0
291	20250123	150600	2824961	2005	2005	2005	2005	0
292	20250123	150500	2824961	2005	2005	2005	2005	0
293	20250123	150400	2824961	2005	2005	2005	2005	0
294	20250123	150300	2824961	2005	2005	2005	2005	0
295	20250123	150200	2824961	2005	2005	2005	2005	0
296	20250123	150100	2824961	2005	2000	2005	2000	75
297	20250123	150000	2674776	2000	2000	2000	2000	0
298	20250123	145900	2674776	2000	2000	2000	2000	0
299	20250123	145800	2674776	2000	2000	2000	2000	0
300	20250123	145700	2674776	2000	2000	2000	2000	0
301	20250123	145600	2674776	2000	2000	2000	2000	0
302	20250123	145500	2674776	2000	2000	2000	2000	0
303	20250123	145400	2674776	2000	2000	2000	2000	0
304	20250123	145300	2674776	2000	2000	2000	2000	0
305	20250123	145200	2674776	2000	2000	2000	2000	0
306	20250123	145100	2674776	2000	2000	2000	2000	0
307	20250123	145000	2674776	2000	2000	2000	2000	0
308	20250123	144900	2674776	2000	2000	2000	2000	0
309	20250123	144800	2674776	2000	2000	2000	2000	0
310	20250123	144700	2674776	2000	2000	2000	2000	0
311	20250123	144600	2674776	2000	2000	2000	2000	0
312	20250123	144500	2674776	2000	2000	2000	2000	0
313	20250123	144400	2674776	2000	2000	2000	2000	0
314	20250123	144300	2674776	2000	2000	2000	2000	5
315	20250123	144200	2664776	2000	2000	2000	2000	0
316	20250123	144100	2664776	2000	2000	2000	2000	0
317	20250123	144000	2664776	2000	2000	2000	2000	0
318	20250123	143900	2664776	2000	2000	2000	2000	0
319	20250123	143800	2664776	2000	2000	2000	2000	0
320	20250123	143700	2664776	2000	2000	2000	2000	0
321	20250123	143600	2664776	2000	2000	2000	2000	0
322	20250123	143500	2664776	2000	2000	2000	2000	0
323	20250123	143400	2664776	2000	1990	2000	1990	389
324	20250123	143300	1887506	1985	1985	1985	1985	0
325	20250123	143200	1887506	1985	1985	1985	1985	0
326	20250123	143100	1887506	1985	1985	1985	1985	0
327	20250123	143000	1887506	1985	1985	1985	1985	0
328	20250123	142900	1887506	1985	1985	1985	1985	0
329	20250123	142800	1887506	1985	1985	1985	1985	0
330	20250123	142700	1887506	1985	1987	1987	1985	10
331	20250123	142600	1867643	1990	1990	1990	1990	0
332	20250123	142500	1867643	1990	1990	1990	1990	0
333	20250123	142400	1867643	1990	1990	1990	1990	0
334	20250123	142300	1867643	1990	1990	1990	1990	30
335	20250123	142200	1807943	1990	1990	1990	1990	0
336	20250123	142100	1807943	1990	1990	1990	1990	0
337	20250123	142000	1807943	1990	1990	1990	1990	0
338	20250123	141900	1807943	1990	1990	1990	1990	0
339	20250123	141800	1807943	1990	1990	1990	1990	20
340	20250123	141700	1768143	1990	1990	1990	1990	0
341	20250123	141600	1768143	1990	1990	1990	1990	5
342	20250123	141500	1758193	2000	2000	2000	2000	0
343	20250123	141400	1758193	2000	2000	2000	2000	0
344	20250123	141300	1758193	2000	2000	2000	2000	0
345	20250123	141200	1758193	2000	2000	2000	2000	0
346	20250123	141100	1758193	2000	2000	2000	2000	0
347	20250123	141000	1758193	2000	2000	2000	2000	0
348	20250123	140900	1758193	2000	2000	2000	2000	0
349	20250123	140800	1758193	2000	2000	2000	2000	0
350	20250123	140700	1758193	2000	2000	2000	2000	0
351	20250123	140600	1758193	2000	2000	2000	2000	0
352	20250123	140500	1758193	2000	2000	2000	2000	0
353	20250123	140400	1758193	2000	2000	2000	2000	0
354	20250123	140300	1758193	2000	2000	2000	2000	0
355	20250123	140200	1758193	2000	2000	2000	2000	0
356	20250123	140100	1758193	2000	2000	2000	2000	1
357	20250123	140000	1756193	1999	1999	1999	1999	2
358	20250123	135900	1752195	1988	1988	1988	1988	0
359	20250123	135800	1752195	1988	1988	1988	1988	0
360	20250123	135700	1752195	1988	1988	1988	1988	0
361	20250123	135600	1752195	1988	1988	1988	1988	0
362	20250123	135500	1752195	1988	1988	1988	1988	0
363	20250123	135400	1752195	1988	1988	1988	1988	0
364	20250123	135300	1752195	1988	1988	1988	1988	0
365	20250123	135200	1752195	1988	1988	1988	1988	0
366	20250123	135100	1752195	1988	1988	1988	1988	0
367	20250123	135000	1752195	1988	1988	1988	1988	0
368	20250123	134900	1752195	1988	1993	1993	1988	600
369	20250123	134800	559284	1992	1992	1992	1992	0
370	20250123	134700	559284	1992	1992	1992	1992	0
371	20250123	134600	559284	1992	1992	1992	1992	0
372	20250123	134500	559284	1992	1992	1992	1992	0
373	20250123	134400	559284	1992	1992	1992	1992	0
374	20250123	134300	559284	1992	1992	1992	1992	0
375	20250123	134200	559284	1992	1992	1992	1992	0
376	20250123	134100	559284	1992	1992	1992	1992	0
377	20250123	134000	559284	1992	1992	1992	1992	0
378	20250123	133900	559284	1992	1992	1992	1992	0
379	20250123	133800	559284	1992	1992	1992	1992	0
380	20250123	133700	559284	1992	1992	1992	1992	0
381	20250123	133600	559284	1992	1992	1992	1992	0
382	20250123	133500	559284	1992	1992	1992	1992	0
383	20250123	133400	559284	1992	1992	1992	1992	0
384	20250123	133300	559284	1992	1992	1992	1992	0
385	20250123	133200	559284	1992	1992	1992	1992	0
386	20250123	133100	559284	1992	1992	1992	1992	0
387	20250123	133000	559284	1992	1992	1992	1992	0
388	20250123	132900	559284	1992	1992	1992	1992	0
389	20250123	132800	559284	1992	1992	1992	1992	0
390	20250123	132700	559284	1992	1992	1992	1992	0
391	20250123	132600	559284	1992	1992	1992	1992	0
392	20250123	132500	559284	1992	1992	1992	1992	0
393	20250123	132400	559284	1992	1992	1992	1992	0
394	20250123	132300	559284	1992	1992	1992	1992	0
395	20250123	132200	559284	1992	1999	1999	1992	8
396	20250123	132100	543320	2000	2000	2000	2000	108
397	20250123	132000	327320	2005	2005	2005	2005	0
398	20250123	131900	327320	2005	2005	2005	2005	0
399	20250123	131800	327320	2005	2005	2005	2005	0
400	20250123	131700	327320	2005	2005	2005	2005	0
401	20250123	131600	327320	2005	2005	2005	2005	0
402	20250123	131500	327320	2005	2005	2005	2005	0
403	20250123	131400	327320	2005	2005	2005	2005	0
404	20250123	131300	327320	2005	2005	2005	2005	0
405	20250123	131200	327320	2005	2005	2005	2005	0
406	20250123	131100	327320	2005	2005	2005	2005	0
407	20250123	131000	327320	2005	2005	2005	2005	0
408	20250123	130900	327320	2005	2005	2005	2005	0
409	20250123	130800	327320	2005	2005	2005	2005	0
410	20250123	130700	327320	2005	2005	2005	2005	0
411	20250123	130600	327320	2005	2005	2005	2005	0
412	20250123	130500	327320	2005	2005	2005	2005	0
413	20250123	130400	327320	2005	2005	2005	2005	0
414	20250123	130300	327320	2005	2005	2005	2005	0
415	20250123	130200	327320	2005	2005	2005	2005	0
416	20250123	130100	327320	2005	2005	2005	2005	0
417	20250123	130000	327320	2005	2005	2005	2005	0
418	20250123	125900	327320	2005	2005	2005	2005	0
419	20250123	125800	327320	2005	2005	2005	2005	0
420	20250123	125700	327320	2005	2005	2005	2005	0
421	20250123	125600	327320	2005	2005	2005	2005	0
422	20250123	125500	327320	2005	2005	2005	2005	0
423	20250123	125400	327320	2005	2005	2005	2005	0
424	20250123	125300	327320	2005	2005	2005	2005	0
425	20250123	125200	327320	2005	2005	2005	2005	0
426	20250123	125100	327320	2005	2005	2005	2005	1
427	20250123	125000	325315	2000	2000	2000	2000	0
428	20250123	124900	325315	2000	2000	2000	2000	0
429	20250123	124800	325315	2000	2000	2000	2000	0
430	20250123	124700	325315	2000	2000	2000	2000	5
431	20250123	124600	315315	2005	2005	2005	2005	0
432	20250123	124500	315315	2005	2005	2005	2005	0
433	20250123	124400	315315	2005	2005	2005	2005	0
434	20250123	124300	315315	2005	2005	2005	2005	0
435	20250123	124200	315315	2005	2005	2005	2005	0
436	20250123	124100	315315	2005	2005	2005	2005	0
437	20250123	124000	315315	2005	2005	2005	2005	0
438	20250123	123900	315315	2005	2005	2005	2005	0
439	20250123	123800	315315	2005	2005	2005	2005	0
440	20250123	123700	315315	2005	2005	2005	2005	0
441	20250123	123600	315315	2005	2005	2005	2005	0
442	20250123	123500	315315	2005	2005	2005	2005	0
443	20250123	123400	315315	2005	2005	2005	2005	0
444	20250123	123300	315315	2005	2005	2005	2005	0
445	20250123	123200	315315	2005	2005	2005	2005	0
446	20250123	123100	315315	2005	2005	2005	2005	0
447	20250123	123000	315315	2005	2005	2005	2005	0
448	20250123	122900	315315	2005	2005	2005	2005	0
449	20250123	122800	315315	2005	2005	2005	2005	0
450	20250123	122700	315315	2005	2005	2005	2005	0
451	20250123	122600	315315	2005	2005	2005	2005	0
452	20250123	122500	315315	2005	2005	2005	2005	0
453	20250123	122400	315315	2005	2005	2005	2005	0
454	20250123	122300	315315	2005	2005	2005	2005	1
455	20250123	122200	313310	2005	2005	2005	2005	0
456	20250123	122100	313310	2005	2005	2005	2005	0
457	20250123	122000	313310	2005	2005	2005	2005	0
458	20250123	121900	313310	2005	2005	2005	2005	0
459	20250123	121800	313310	2005	2005	2005	2005	1
460	20250123	121700	311305	2010	2010	2010	2010	0
461	20250123	121600	311305	2010	2010	2010	2010	0
462	20250123	121500	311305	2010	2010	2010	2010	0
463	20250123	121400	311305	2010	2010	2010	2010	0
464	20250123	121300	311305	2010	2010	2010	2010	0
465	20250123	121200	311305	2010	2010	2010	2010	0
466	20250123	121100	311305	2010	2010	2010	2010	0
467	20250123	121000	311305	2010	2010	2010	2010	0
468	20250123	120900	311305	2010	2010	2010	2010	0
469	20250123	120800	311305	2010	2010	2010	2010	0
470	20250123	120700	311305	2010	2010	2010	2010	0
471	20250123	120600	311305	2010	2010	2010	2010	0
472	20250123	120500	311305	2010	2010	2010	2010	0
473	20250123	120400	311305	2010	2010	2010	2010	0
474	20250123	120300	311305	2010	2010	2010	2010	0
475	20250123	120200	311305	2010	2010	2010	2010	0
476	20250123	120100	311305	2010	2010	2010	2010	0
477	20250123	120000	311305	2010	2010	2010	2010	0
478	20250123	115900	311305	2010	2010	2010	2010	0
479	20250123	115800	311305	2010	2010	2010	2010	0
480	20250123	115700	311305	2010	2010	2010	2010	0
481	20250123	115600	311305	2010	2010	2010	2010	0
482	20250123	115500	311305	2010	2010	2010	2010	0
483	20250123	115400	311305	2010	2010	2010	2010	0
484	20250123	115300	311305	2010	2010	2010	2010	0
485	20250123	115200	311305	2010	2010	2010	2010	0
486	20250123	115100	311305	2010	2010	2010	2010	0
487	20250123	115000	311305	2010	2010	2010	2010	0
488	20250123	114900	311305	2010	2010	2010	2010	0
489	20250123	114800	311305	2010	2010	2010	2010	0
490	20250123	114700	311305	2010	2010	2010	2010	0
491	20250123	114600	311305	2010	2010	2010	2010	0
492	20250123	114500	311305	2010	2010	2010	2010	0
493	20250123	114400	311305	2010	2010	2010	2010	0
494	20250123	114300	311305	2010	2010	2010	2010	0
495	20250123	114200	311305	2010	2010	2010	2010	0
496	20250123	114100	311305	2010	2010	2010	2010	0
497	20250123	114000	311305	2010	2010	2010	2010	0
498	20250123	113900	311305	2010	2010	2010	2010	0
499	20250123	113800	311305	2010	2010	2010	2010	0
500	20250123	113700	311305	2010	2010	2010	2010	0
501	20250123	113600	311305	2010	2010	2010	2010	0
502	20250123	113500	311305	2010	2010	2010	2010	0
503	20250123	113400	311305	2010	2010	2010	2010	0
504	20250123	113300	311305	2010	2010	2010	2010	0
505	20250123	113200	311305	2010	2010	2010	2010	0
506	20250123	113100	311305	2010	2010	2010	2010	0
507	20250123	113000	311305	2010	2010	2010	2010	0
508	20250123	112900	311305	2010	2010	2010	2010	0
509	20250123	112800	311305	2010	2010	2010	2010	0
510	20250123	112700	311305	2010	2010	2010	2010	0
511	20250123	112600	311305	2010	2010	2010	2010	0
512	20250123	112500	311305	2010	2010	2010	2010	0
513	20250123	112400	311305	2010	2010	2010	2010	0
514	20250123	112300	311305	2010	2010	2010	2010	0
515	20250123	112200	311305	2010	2010	2010	2010	0
516	20250123	112100	311305	2010	2010	2010	2010	0
517	20250123	112000	311305	2010	2010	2010	2010	0
518	20250123	111900	311305	2010	2010	2010	2010	0
519	20250123	111800	311305	2010	2010	2010	2010	0
520	20250123	111700	311305	2010	2010	2010	2010	0
521	20250123	111600	311305	2010	2010	2010	2010	0
522	20250123	111500	311305	2010	2010	2010	2010	0
523	20250123	111400	311305	2010	2010	2010	2010	0
524	20250123	111300	311305	2010	2010	2010	2010	0
525	20250123	111200	311305	2010	2010	2010	2010	0
526	20250123	111100	311305	2010	2010	2010	2010	0
527	20250123	111000	311305	2010	2010	2010	2010	0
528	20250123	110900	311305	2010	2010	2010	2010	0
529	20250123	110800	311305	2010	2010	2010	2010	0
530	20250123	110700	311305	2010	2010	2010	2010	0
531	20250123	110600	311305	2010	2010	2010	2010	1
532	20250123	110500	309295	2000	2000	2000	2000	0
533	20250123	110400	309295	2000	2000	2000	2000	0
534	20250123	110300	309295	2000	2000	2000	2000	3
535	20250123	110200	303295	2010	2010	2010	2010	0
536	20250123	110100	303295	2010	2010	2010	2010	0
537	20250123	110000	303295	2010	2010	2010	2010	0
538	20250123	105900	303295	2010	2010	2010	2010	0
539	20250123	105800	303295	2010	2010	2010	2010	0
540	20250123	105700	303295	2010	2010	2010	2010	0
541	20250123	105600	303295	2010	2010	2010	2010	0
542	20250123	105500	303295	2010	2010	2010	2010	0
543	20250123	105400	303295	2010	2010	2010	2010	0
544	20250123	105300	303295	2010	2010	2010	2010	0
545	20250123	105200	303295	2010	2010	2010	2010	0
546	20250123	105100	303295	2010	2010	2010	2010	0
547	20250123	105000	303295	2010	2010	2010	2010	0
548	20250123	104900	303295	2010	2010	2010	2010	0
549	20250123	104800	303295	2010	2010	2010	2010	0
550	20250123	104700	303295	2010	2010	2010	2010	0
551	20250123	104600	303295	2010	2010	2010	2010	0
552	20250123	104500	303295	2010	2010	2010	2010	0
553	20250123	104400	303295	2010	2010	2010	2010	0
554	20250123	104300	303295	2010	2010	2010	2010	0
555	20250123	104200	303295	2010	2005	2010	2005	10
556	20250123	104100	283220	2005	2005	2005	2005	10
557	20250123	104000	263170	2010	2010	2010	2010	0
558	20250123	103900	263170	2010	2010	2010	2010	0
559	20250123	103800	263170	2010	2010	2010	2010	0
560	20250123	103700	263170	2010	2010	2010	2010	0
561	20250123	103600	263170	2010	2010	2010	2010	0
562	20250123	103500	263170	2010	2010	2010	2010	0
563	20250123	103400	263170	2010	2010	2010	2010	0
564	20250123	103300	263170	2010	2010	2010	2010	0
565	20250123	103200	263170	2010	2010	2010	2010	0
566	20250123	103100	263170	2010	2010	2010	2010	0
567	20250123	103000	263170	2010	2010	2010	2010	0
568	20250123	102900	263170	2010	2010	2010	2010	0
569	20250123	102800	263170	2010	2010	2010	2010	0
570	20250123	102700	263170	2010	2010	2010	2010	0
571	20250123	102600	263170	2010	2010	2010	2010	0
572	20250123	102500	263170	2010	2010	2010	2010	0
573	20250123	102400	263170	2010	2010	2010	2010	0
574	20250123	102300	263170	2010	2010	2010	2010	0
575	20250123	102200	263170	2010	2010	2010	2010	0
576	20250123	102100	263170	2010	2010	2010	2010	0
577	20250123	102000	263170	2010	2010	2010	2010	0
578	20250123	101900	263170	2010	2010	2010	2010	0
579	20250123	101800	263170	2010	2010	2010	2010	0
580	20250123	101700	263170	2010	2010	2010	2010	0
581	20250123	101600	263170	2010	2010	2010	2010	0
582	20250123	101500	263170	2010	2010	2010	2010	0
583	20250123	101400	263170	2010	2010	2010	2010	0
584	20250123	101300	263170	2010	2010	2010	2010	0
585	20250123	101200	263170	2010	2010	2010	2010	0
586	20250123	101100	263170	2010	2010	2010	2010	0
587	20250123	101000	263170	2010	2010	2010	2010	0
588	20250123	100900	263170	2010	2010	2010	2010	0
589	20250123	100800	263170	2010	2010	2010	2010	0
590	20250123	100700	263170	2010	2010	2010	2010	0
591	20250123	100600	263170	2010	2010	2010	2010	0
592	20250123	100500	263170	2010	2010	2010	2010	0
593	20250123	100400	263170	2010	2010	2010	2010	0
594	20250123	100300	263170	2010	2010	2010	2010	0
595	20250123	100200	263170	2010	2010	2010	2010	0
596	20250123	100100	263170	2010	2010	2010	2010	1
597	20250123	100000	261160	2000	2000	2000	2000	0
598	20250123	095900	261160	2000	2000	2000	2000	0
599	20250123	095800	261160	2000	2000	2000	2000	0
600	20250123	095700	261160	2000	2000	2000	2000	0
601	20250123	095600	261160	2000	2000	2000	2000	0
602	20250123	095500	261160	2000	2000	2000	2000	0
603	20250123	095400	261160	2000	2000	2000	2000	0
604	20250123	095300	261160	2000	2000	2000	2000	0
605	20250123	095200	261160	2000	2000	2000	2000	0
606	20250123	095100	261160	2000	2000	2000	2000	0
607	20250123	095000	261160	2000	2000	2000	2000	0
608	20250123	094900	261160	2000	2000	2000	2000	0
609	20250123	094800	261160	2000	2000	2000	2000	0
610	20250123	094700	261160	2000	2000	2000	2000	0
611	20250123	094600	261160	2000	2000	2000	2000	0
612	20250123	094500	261160	2000	2000	2000	2000	0
613	20250123	094400	261160	2000	2000	2000	2000	0
614	20250123	094300	261160	2000	2000	2000	2000	0
615	20250123	094200	261160	2000	2005	2005	2000	10
616	20250123	094100	241150	2010	2010	2010	2010	7
617	20250123	094000	227080	2010	2010	2010	2010	0
618	20250123	093900	227080	2010	2010	2010	2010	0
619	20250123	093800	227080	2010	2010	2010	2010	0
620	20250123	093700	227080	2010	2010	2010	2010	0
621	20250123	093600	227080	2010	2010	2010	2010	0
622	20250123	093500	227080	2010	2010	2010	2010	0
623	20250123	093400	227080	2010	2010	2010	2010	0
624	20250123	093300	227080	2010	2010	2010	2010	0
625	20250123	093200	227080	2010	2010	2010	2010	0
626	20250123	093100	227080	2010	2010	2010	2010	0
627	20250123	093000	227080	2010	2010	2010	2010	0
628	20250123	092900	227080	2010	2010	2010	2010	0
629	20250123	092800	227080	2010	2010	2010	2010	0
630	20250123	092700	227080	2010	2010	2010	2010	0
631	20250123	092600	227080	2010	2010	2010	2010	0
632	20250123	092500	227080	2010	2010	2010	2010	0
633	20250123	092400	227080	2010	2010	2010	2010	0
634	20250123	092300	227080	2010	2010	2010	2010	0
635	20250123	092200	227080	2010	2010	2010	2010	0
636	20250123	092100	227080	2010	2010	2010	2010	0
637	20250123	092000	227080	2010	2010	2010	2010	0
638	20250123	091900	227080	2010	2010	2010	2010	1
639	20250123	091800	225070	2010	2010	2010	2010	0
640	20250123	091700	225070	2010	2010	2010	2010	0
641	20250123	091600	225070	2010	2010	2010	2010	0
642	20250123	091500	225070	2010	2010	2010	2010	0
643	20250123	091400	225070	2010	2010	2010	2005	111
644	20250123	091300	2010	2010	2010	2010	2010	0
645	20250123	091200	2010	2010	2010	2010	2010	0
646	20250123	091100	2010	2010	2010	2010	2010	1
647	20250123	091000	0	2010	2010	2010	2010	0
648	20250123	090900	0	2010	2010	2010	2010	0
649	20250123	090800	0	2010	2010	2010	2010	0
650	20250123	090700	0	2010	2010	2010	2010	0
651	20250123	090600	0	2010	2010	2010	2010	0
652	20250123	090500	0	2010	2010	2010	2010	0
653	20250123	090400	0	2010	2010	2010	2010	0
654	20250123	090300	0	2010	2010	2010	2010	0
655	20250123	090200	0	2010	2010	2010	2010	0
656	20250123	090100	0	2010	2010	2010	2010	0
657	20250123	090000	0	2010	2010	2010	2010	0