KissMeData/267080/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210000	7999759	1989	1989	1989	1989	10
3	20250107	205900	7999759	1989	1989	1989	1989	0
4	20250107	205800	7999759	1989	1989	1989	1989	0
5	20250107	205700	7999759	1989	1989	1989	1989	0
6	20250107	205600	7999759	1989	1989	1989	1989	0
7	20250107	205500	7999759	1989	1989	1989	1989	0
8	20250107	205400	7999759	1989	1989	1989	1989	0
9	20250107	205300	7999759	1989	1989	1989	1989	0
10	20250107	205200	7999759	1989	1989	1989	1989	0
11	20250107	205100	7999759	1989	1989	1989	1989	0
12	20250107	205000	7999759	1989	1989	1989	1989	0
13	20250107	204900	7999759	1989	1989	1989	1989	0
14	20250107	204800	7999759	1989	1989	1989	1989	0
15	20250107	204700	7999759	1989	1989	1989	1989	0
16	20250107	204600	7999759	1989	1989	1989	1989	0
17	20250107	204500	7999759	1989	1989	1989	1989	0
18	20250107	204400	7999759	1989	1989	1989	1989	0
19	20250107	204300	7999759	1989	1989	1989	1989	0
20	20250107	204200	7999759	1989	1989	1989	1989	0
21	20250107	204100	7999759	1989	1989	1989	1989	0
22	20250107	204000	7999759	1989	1989	1989	1989	0
23	20250107	203900	7999759	1989	1989	1989	1989	0
24	20250107	203800	7999759	1989	1989	1989	1989	0
25	20250107	203700	7999759	1989	1989	1989	1989	0
26	20250107	203600	7999759	1989	1989	1989	1989	0
27	20250107	203500	7999759	1989	1989	1989	1989	0
28	20250107	203400	7999759	1989	1989	1989	1989	0
29	20250107	203300	7999759	1989	1989	1989	1989	0
30	20250107	203200	7999759	1989	1989	1989	1989	0
31	20250107	203100	7999759	1989	1989	1989	1989	0
32	20250107	203000	7999759	1989	1989	1989	1989	10
33	20250107	202900	7999759	1989	1989	1989	1989	0
34	20250107	202800	7999759	1989	1989	1989	1989	0
35	20250107	202700	7999759	1989	1989	1989	1989	0
36	20250107	202600	7999759	1989	1989	1989	1989	0
37	20250107	202500	7999759	1989	1989	1989	1989	0
38	20250107	202400	7999759	1989	1989	1989	1989	0
39	20250107	202300	7999759	1989	1989	1989	1989	0
40	20250107	202200	7999759	1989	1989	1989	1989	0
41	20250107	202100	7999759	1989	1989	1989	1989	0
42	20250107	202000	7999759	1989	1989	1989	1989	0
43	20250107	201900	7999759	1989	1989	1989	1989	0
44	20250107	201800	7999759	1989	1989	1989	1989	0
45	20250107	201700	7999759	1989	1989	1989	1989	0
46	20250107	201600	7999759	1989	1989	1989	1989	0
47	20250107	201500	7999759	1989	1989	1989	1989	0
48	20250107	201400	7999759	1989	1989	1989	1989	0
49	20250107	201300	7999759	1989	1989	1989	1989	0
50	20250107	201200	7999759	1989	1989	1989	1989	0
51	20250107	201100	7999759	1989	1989	1989	1989	0
52	20250107	201000	7999759	1989	1989	1989	1989	0
53	20250107	200900	7999759	1989	1989	1989	1989	0
54	20250107	200800	7999759	1989	1989	1989	1989	0
55	20250107	200700	7999759	1989	1989	1989	1989	0
56	20250107	200600	7999759	1989	1989	1989	1989	0
57	20250107	200500	7999759	1989	1989	1989	1989	0
58	20250107	200400	7999759	1989	1989	1989	1989	0
59	20250107	200300	7999759	1989	1989	1989	1989	0
60	20250107	200200	7999759	1989	1989	1989	1989	0
61	20250107	200100	7999759	1989	1989	1989	1989	0
62	20250107	200000	7999759	1989	1989	1989	1989	10
63	20250107	195900	7999759	1989	1989	1989	1989	0
64	20250107	195800	7999759	1989	1989	1989	1989	0
65	20250107	195700	7999759	1989	1989	1989	1989	0
66	20250107	195600	7999759	1989	1989	1989	1989	0
67	20250107	195500	7999759	1989	1989	1989	1989	0
68	20250107	195400	7999759	1989	1989	1989	1989	0
69	20250107	195300	7999759	1989	1989	1989	1989	0
70	20250107	195200	7999759	1989	1989	1989	1989	0
71	20250107	195100	7999759	1989	1989	1989	1989	0
72	20250107	195000	7999759	1989	1989	1989	1989	0
73	20250107	194900	7999759	1989	1989	1989	1989	0
74	20250107	194800	7999759	1989	1989	1989	1989	0
75	20250107	194700	7999759	1989	1989	1989	1989	0
76	20250107	194600	7999759	1989	1989	1989	1989	0
77	20250107	194500	7999759	1989	1989	1989	1989	0
78	20250107	194400	7999759	1989	1989	1989	1989	0
79	20250107	194300	7999759	1989	1989	1989	1989	0
80	20250107	194200	7999759	1989	1989	1989	1989	0
81	20250107	194100	7999759	1989	1989	1989	1989	0
82	20250107	194000	7999759	1989	1989	1989	1989	0
83	20250107	193900	7999759	1989	1989	1989	1989	0
84	20250107	193800	7999759	1989	1989	1989	1989	0
85	20250107	193700	7999759	1989	1989	1989	1989	0
86	20250107	193600	7999759	1989	1989	1989	1989	0
87	20250107	193500	7999759	1989	1989	1989	1989	0
88	20250107	193400	7999759	1989	1989	1989	1989	0
89	20250107	193300	7999759	1989	1989	1989	1989	0
90	20250107	193200	7999759	1989	1989	1989	1989	0
91	20250107	193100	7999759	1989	1989	1989	1989	0
92	20250107	193000	7999759	1989	1989	1989	1989	10
93	20250107	192900	7999759	1989	1989	1989	1989	0
94	20250107	192800	7999759	1989	1989	1989	1989	0
95	20250107	192700	7999759	1989	1989	1989	1989	0
96	20250107	192600	7999759	1989	1989	1989	1989	0
97	20250107	192500	7999759	1989	1989	1989	1989	0
98	20250107	192400	7999759	1989	1989	1989	1989	0
99	20250107	192300	7999759	1989	1989	1989	1989	0
100	20250107	192200	7999759	1989	1989	1989	1989	0
101	20250107	192100	7999759	1989	1989	1989	1989	0
102	20250107	192000	7999759	1989	1989	1989	1989	0
103	20250107	191900	7999759	1989	1989	1989	1989	0
104	20250107	191800	7999759	1989	1989	1989	1989	0
105	20250107	191700	7999759	1989	1989	1989	1989	0
106	20250107	191600	7999759	1989	1989	1989	1989	0
107	20250107	191500	7999759	1989	1989	1989	1989	0
108	20250107	191400	7999759	1989	1989	1989	1989	0
109	20250107	191300	7999759	1989	1989	1989	1989	0
110	20250107	191200	7999759	1989	1989	1989	1989	0
111	20250107	191100	7999759	1989	1989	1989	1989	0
112	20250107	191000	7999759	1989	1989	1989	1989	0
113	20250107	190900	7999759	1989	1989	1989	1989	0
114	20250107	190800	7999759	1989	1989	1989	1989	0
115	20250107	190700	7999759	1989	1989	1989	1989	0
116	20250107	190600	7999759	1989	1989	1989	1989	0
117	20250107	190500	7999759	1989	1989	1989	1989	0
118	20250107	190400	7999759	1989	1989	1989	1989	0
119	20250107	190300	7999759	1989	1989	1989	1989	0
120	20250107	190200	7999759	1989	1989	1989	1989	0
121	20250107	190100	7999759	1989	1989	1989	1989	0
122	20250107	190000	7999759	1989	1989	1989	1989	10
123	20250107	185900	7999759	1989	1989	1989	1989	0
124	20250107	185800	7999759	1989	1989	1989	1989	0
125	20250107	185700	7999759	1989	1989	1989	1989	0
126	20250107	185600	7999759	1989	1989	1989	1989	0
127	20250107	185500	7999759	1989	1989	1989	1989	0
128	20250107	185400	7999759	1989	1989	1989	1989	0
129	20250107	185300	7999759	1989	1989	1989	1989	0
130	20250107	185200	7999759	1989	1989	1989	1989	0
131	20250107	185100	7999759	1989	1989	1989	1989	0
132	20250107	185000	7999759	1989	1989	1989	1989	0
133	20250107	184900	7999759	1989	1989	1989	1989	0
134	20250107	184800	7999759	1989	1989	1989	1989	0
135	20250107	184700	7999759	1989	1989	1989	1989	0
136	20250107	184600	7999759	1989	1989	1989	1989	0
137	20250107	184500	7999759	1989	1989	1989	1989	0
138	20250107	184400	7999759	1989	1989	1989	1989	0
139	20250107	184300	7999759	1989	1989	1989	1989	0
140	20250107	184200	7999759	1989	1989	1989	1989	0
141	20250107	184100	7999759	1989	1989	1989	1989	0
142	20250107	184000	7999759	1989	1989	1989	1989	0
143	20250107	183900	7999759	1989	1989	1989	1989	0
144	20250107	183800	7999759	1989	1989	1989	1989	0
145	20250107	183700	7999759	1989	1989	1989	1989	0
146	20250107	183600	7999759	1989	1989	1989	1989	0
147	20250107	183500	7999759	1989	1989	1989	1989	0
148	20250107	183400	7999759	1989	1989	1989	1989	0
149	20250107	183300	7999759	1989	1989	1989	1989	0
150	20250107	183200	7999759	1989	1989	1989	1989	0
151	20250107	183100	7999759	1989	1989	1989	1989	0
152	20250107	183000	7999759	1989	1989	1989	1989	10
153	20250107	182900	7999759	1989	1989	1989	1989	0
154	20250107	182800	7999759	1989	1989	1989	1989	0
155	20250107	182700	7999759	1989	1989	1989	1989	0
156	20250107	182600	7999759	1989	1989	1989	1989	0
157	20250107	182500	7999759	1989	1989	1989	1989	0
158	20250107	182400	7999759	1989	1989	1989	1989	0
159	20250107	182300	7999759	1989	1989	1989	1989	0
160	20250107	182200	7999759	1989	1989	1989	1989	0
161	20250107	182100	7999759	1989	1989	1989	1989	0
162	20250107	182000	7999759	1989	1989	1989	1989	0
163	20250107	181900	7999759	1989	1989	1989	1989	0
164	20250107	181800	7999759	1989	1989	1989	1989	0
165	20250107	181700	7999759	1989	1989	1989	1989	0
166	20250107	181600	7999759	1989	1989	1989	1989	0
167	20250107	181500	7999759	1989	1989	1989	1989	0
168	20250107	181400	7999759	1989	1989	1989	1989	0
169	20250107	181300	7999759	1989	1989	1989	1989	0
170	20250107	181200	7999759	1989	1989	1989	1989	0
171	20250107	181100	7999759	1989	1989	1989	1989	0
172	20250107	181000	7999759	1989	1989	1989	1989	0
173	20250107	180900	7999759	1989	1989	1989	1989	0
174	20250107	180800	7999759	1989	1989	1989	1989	0
175	20250107	180700	7999759	1989	1989	1989	1989	0
176	20250107	180600	7999759	1989	1989	1989	1989	0
177	20250107	180500	7999759	1989	1989	1989	1989	0
178	20250107	180400	7999759	1989	1989	1989	1989	0
179	20250107	180300	7999759	1989	1989	1989	1989	0
180	20250107	180200	7999759	1989	1989	1989	1989	0
181	20250107	180100	7999759	1989	1989	1989	1989	0
182	20250107	180000	7999759	1989	1989	1989	1989	10
183	20250107	175900	7999759	1989	1989	1989	1989	0
184	20250107	175800	7999759	1989	1989	1989	1989	0
185	20250107	175700	7999759	1989	1989	1989	1989	0
186	20250107	175600	7999759	1989	1989	1989	1989	0
187	20250107	175500	7999759	1989	1989	1989	1989	0
188	20250107	175400	7999759	1989	1989	1989	1989	0
189	20250107	175300	7999759	1989	1989	1989	1989	0
190	20250107	175200	7999759	1989	1989	1989	1989	0
191	20250107	175100	7999759	1989	1989	1989	1989	0
192	20250107	175000	7999759	1989	1989	1989	1989	0
193	20250107	174900	7999759	1989	1989	1989	1989	0
194	20250107	174800	7999759	1989	1989	1989	1989	0
195	20250107	174700	7999759	1989	1989	1989	1989	0
196	20250107	174600	7999759	1989	1989	1989	1989	0
197	20250107	174500	7999759	1989	1989	1989	1989	0
198	20250107	174400	7999759	1989	1989	1989	1989	0
199	20250107	174300	7999759	1989	1989	1989	1989	0
200	20250107	174200	7999759	1989	1989	1989	1989	0
201	20250107	174100	7999759	1989	1989	1989	1989	0
202	20250107	174000	7999759	1989	1989	1989	1989	0
203	20250107	173900	7999759	1989	1989	1989	1989	0
204	20250107	173800	7999759	1989	1989	1989	1989	0
205	20250107	173700	7999759	1989	1989	1989	1989	0
206	20250107	173600	7999759	1989	1989	1989	1989	0
207	20250107	173500	7999759	1989	1989	1989	1989	0
208	20250107	173400	7999759	1989	1989	1989	1989	0
209	20250107	173300	7999759	1989	1989	1989	1989	0
210	20250107	173200	7999759	1989	1989	1989	1989	0
211	20250107	173100	7999759	1989	1989	1989	1989	0
212	20250107	173000	7999759	1989	1989	1989	1989	10
213	20250107	172900	7999759	1989	1989	1989	1989	0
214	20250107	172800	7999759	1989	1989	1989	1989	0
215	20250107	172700	7999759	1989	1989	1989	1989	0
216	20250107	172600	7999759	1989	1989	1989	1989	0
217	20250107	172500	7999759	1989	1989	1989	1989	0
218	20250107	172400	7999759	1989	1989	1989	1989	0
219	20250107	172300	7999759	1989	1989	1989	1989	0
220	20250107	172200	7999759	1989	1989	1989	1989	0
221	20250107	172100	7999759	1989	1989	1989	1989	0
222	20250107	172000	7999759	1989	1989	1989	1989	0
223	20250107	171900	7999759	1989	1989	1989	1989	0
224	20250107	171800	7999759	1989	1989	1989	1989	0
225	20250107	171700	7999759	1989	1989	1989	1989	0
226	20250107	171600	7999759	1989	1989	1989	1989	0
227	20250107	171500	7999759	1989	1989	1989	1989	0
228	20250107	171400	7999759	1989	1989	1989	1989	0
229	20250107	171300	7999759	1989	1989	1989	1989	0
230	20250107	171200	7999759	1989	1989	1989	1989	0
231	20250107	171100	7999759	1989	1989	1989	1989	0
232	20250107	171000	7999759	1989	1989	1989	1989	0
233	20250107	170900	7999759	1989	1989	1989	1989	0
234	20250107	170800	7999759	1989	1989	1989	1989	0
235	20250107	170700	7999759	1989	1989	1989	1989	0
236	20250107	170600	7999759	1989	1989	1989	1989	0
237	20250107	170500	7999759	1989	1989	1989	1989	0
238	20250107	170400	7999759	1989	1989	1989	1989	0
239	20250107	170300	7999759	1989	1989	1989	1989	0
240	20250107	170200	7999759	1989	1989	1989	1989	0
241	20250107	170100	7999759	1989	1989	1989	1989	0
242	20250107	170000	7999759	1989	1989	1989	1989	10
243	20250107	165900	7999759	1989	1989	1989	1989	0
244	20250107	165800	7999759	1989	1989	1989	1989	0
245	20250107	165700	7999759	1989	1989	1989	1989	0
246	20250107	165600	7999759	1989	1989	1989	1989	0
247	20250107	165500	7999759	1989	1989	1989	1989	0
248	20250107	165400	7999759	1989	1989	1989	1989	0
249	20250107	165300	7999759	1989	1989	1989	1989	0
250	20250107	165200	7999759	1989	1989	1989	1989	0
251	20250107	165100	7999759	1989	1989	1989	1989	0
252	20250107	165000	7999759	1989	1989	1989	1989	0
253	20250107	164900	7999759	1989	1989	1989	1989	0
254	20250107	164800	7999759	1989	1989	1989	1989	0
255	20250107	164700	7999759	1989	1989	1989	1989	0
256	20250107	164600	7999759	1989	1989	1989	1989	0
257	20250107	164500	7999759	1989	1989	1989	1989	0
258	20250107	164400	7999759	1989	1989	1989	1989	0
259	20250107	164300	7999759	1989	1989	1989	1989	0
260	20250107	164200	7999759	1989	1989	1989	1989	0
261	20250107	164100	7999759	1989	1989	1989	1989	0
262	20250107	164000	7999759	1989	1989	1989	1989	0
263	20250107	163900	7999759	1989	1989	1989	1989	0
264	20250107	163800	7999759	1989	1989	1989	1989	0
265	20250107	163700	7999759	1989	1989	1989	1989	0
266	20250107	163600	7999759	1989	1989	1989	1989	0
267	20250107	163500	7999759	1989	1989	1989	1989	0
268	20250107	163400	7999759	1989	1989	1989	1989	0
269	20250107	163300	7999759	1989	1989	1989	1989	0
270	20250107	163200	7999759	1989	1989	1989	1989	0
271	20250107	163100	7999759	1989	1989	1989	1989	0
272	20250107	163000	7999759	1989	1989	1989	1989	10
273	20250107	162900	7999759	1989	1989	1989	1989	0
274	20250107	162800	7999759	1989	1989	1989	1989	0
275	20250107	162700	7999759	1989	1989	1989	1989	0
276	20250107	162600	7999759	1989	1989	1989	1989	0
277	20250107	162500	7999759	1989	1989	1989	1989	0
278	20250107	162400	7999759	1989	1989	1989	1989	0
279	20250107	162300	7999759	1989	1989	1989	1989	0
280	20250107	162200	7999759	1989	1989	1989	1989	0
281	20250107	162100	7999759	1989	1989	1989	1989	0
282	20250107	162000	7999759	1989	1989	1989	1989	0
283	20250107	161900	7999759	1989	1989	1989	1989	0
284	20250107	161800	7999759	1989	1989	1989	1989	0
285	20250107	161700	7999759	1989	1989	1989	1989	0
286	20250107	161600	7999759	1989	1989	1989	1989	0
287	20250107	161500	7999759	1989	1989	1989	1989	0
288	20250107	161400	7999759	1989	1989	1989	1989	0
289	20250107	161300	7999759	1989	1989	1989	1989	0
290	20250107	161200	7999759	1989	1989	1989	1989	0
291	20250107	161100	7999759	1989	1989	1989	1989	0
292	20250107	161000	7999759	1989	1989	1989	1989	0
293	20250107	160900	7999759	1989	1989	1989	1989	0
294	20250107	160800	7999759	1989	1989	1989	1989	0
295	20250107	160700	7999759	1989	1989	1989	1989	0
296	20250107	160600	7999759	1989	1989	1989	1989	0
297	20250107	160500	7999759	1989	1989	1989	1989	0
298	20250107	160400	7999759	1989	1989	1989	1989	0
299	20250107	160300	7999759	1989	1989	1989	1989	0
300	20250107	160200	7999759	1989	1989	1989	1989	0
301	20250107	160100	7999759	1989	1989	1989	1989	0
302	20250107	160000	7999759	1989	1989	1989	1989	10
303	20250107	155900	7999759	1989	1989	1989	1989	0
304	20250107	155800	7999759	1989	1989	1989	1989	0
305	20250107	155700	7999759	1989	1989	1989	1989	0
306	20250107	155600	7999759	1989	1989	1989	1989	0
307	20250107	155500	7999759	1989	1989	1989	1989	0
308	20250107	155400	7999759	1989	1989	1989	1989	0
309	20250107	155300	7999759	1989	1989	1989	1989	0
310	20250107	155200	7999759	1989	1989	1989	1989	0
311	20250107	155100	7999759	1989	1989	1989	1989	0
312	20250107	155000	7999759	1989	1989	1989	1989	0
313	20250107	154900	7999759	1989	1989	1989	1989	0
314	20250107	154800	7999759	1989	1989	1989	1989	0
315	20250107	154700	7999759	1989	1989	1989	1989	0
316	20250107	154600	7999759	1989	1989	1989	1989	0
317	20250107	154500	7999759	1989	1989	1989	1989	0
318	20250107	154400	7999759	1989	1989	1989	1989	0
319	20250107	154300	7999759	1989	1989	1989	1989	0
320	20250107	154200	7999759	1989	1989	1989	1989	0
321	20250107	154100	7999759	1989	1989	1989	1989	0
322	20250107	154000	7999759	1989	1989	1989	1989	0
323	20250107	153900	7999759	1989	1989	1989	1989	0
324	20250107	153800	7999759	1989	1989	1989	1989	0
325	20250107	153700	7999759	1989	1989	1989	1989	0
326	20250107	153600	7999759	1989	1989	1989	1989	0
327	20250107	153500	7999759	1989	1989	1989	1989	0
328	20250107	153400	7999759	1989	1989	1989	1989	0
329	20250107	153300	7999759	1989	1989	1989	1989	0
330	20250107	153200	7999759	1989	1989	1989	1989	0
331	20250107	153100	7999759	1989	1989	1989	1989	0
332	20250107	153000	7999759	1989	1989	1989	1989	10
333	20250107	152900	7999759	1989	1989	1989	1989	0
334	20250107	152800	7999759	1989	1989	1989	1989	0
335	20250107	152700	7999759	1989	1989	1989	1989	0
336	20250107	152600	7999759	1989	1989	1989	1989	0
337	20250107	152500	7999759	1989	1989	1989	1989	0
338	20250107	152400	7999759	1989	1989	1989	1989	0
339	20250107	152300	7999759	1989	1989	1989	1989	0
340	20250107	152200	7999759	1989	1989	1989	1989	0
341	20250107	152100	7999759	1989	1989	1989	1989	0
342	20250107	152000	7999759	1989	1989	1989	1989	0
343	20250107	151900	7999759	1989	1989	1989	1989	0
344	20250107	151800	7999759	1989	1989	1989	1989	0
345	20250107	151700	7999759	1989	1989	1989	1989	0
346	20250107	151600	7999759	1989	1989	1989	1989	0
347	20250107	151500	7999759	1989	1989	1989	1989	0
348	20250107	151400	7999759	1989	1989	1989	1989	0
349	20250107	151300	7999759	1989	1989	1989	1989	0
350	20250107	151200	7999759	1989	1989	1989	1989	0
351	20250107	151100	7999759	1989	1989	1989	1989	0
352	20250107	151000	7999759	1989	1989	1989	1989	0
353	20250107	150900	7999759	1989	1989	1989	1989	0
354	20250107	150800	7999759	1989	1989	1989	1989	0
355	20250107	150700	7999759	1989	1989	1989	1989	0
356	20250107	150600	7999759	1989	1989	1989	1989	0
357	20250107	150500	7999759	1989	1989	1989	1989	0
358	20250107	150400	7999759	1989	1989	1989	1989	0
359	20250107	150300	7999759	1989	1989	1989	1989	0
360	20250107	150200	7999759	1989	1989	1989	1989	0
361	20250107	150100	7999759	1989	1989	1989	1989	0
362	20250107	150000	7999759	1989	1989	1989	1989	0
363	20250107	145900	7999759	1989	1989	1989	1989	0
364	20250107	145800	7999759	1989	1989	1989	1989	0
365	20250107	145700	7999759	1989	1989	1989	1989	0
366	20250107	145600	7999759	1989	1989	1989	1989	0
367	20250107	145500	7999759	1989	1989	1989	1989	0
368	20250107	145400	7999759	1989	1989	1989	1989	0
369	20250107	145300	7999759	1989	1989	1989	1989	0
370	20250107	145200	7999759	1989	1989	1989	1989	0
371	20250107	145100	7999759	1989	1989	1989	1989	0
372	20250107	145000	7999759	1989	1989	1989	1989	0
373	20250107	144900	7999759	1989	1989	1989	1989	0
374	20250107	144800	7999759	1989	1989	1989	1989	0
375	20250107	144700	7999759	1989	1989	1989	1989	0
376	20250107	144600	7999759	1989	1989	1989	1989	0
377	20250107	144500	7999759	1989	1989	1989	1989	0
378	20250107	144400	7999759	1989	1989	1989	1989	0
379	20250107	144300	7999759	1989	1989	1989	1989	0
380	20250107	144200	7999759	1989	1989	1989	1989	0
381	20250107	144100	7999759	1989	1989	1989	1989	0
382	20250107	144000	7999759	1989	1989	1989	1989	0
383	20250107	143900	7999759	1989	1989	1989	1989	0
384	20250107	143800	7999759	1989	1989	1989	1989	0
385	20250107	143700	7999759	1989	1989	1989	1989	0
386	20250107	143600	7999759	1989	1989	1989	1989	0
387	20250107	143500	7999759	1989	1989	1989	1989	0
388	20250107	143400	7999759	1989	1989	1989	1989	0
389	20250107	143300	7999759	1989	1989	1989	1989	0
390	20250107	143200	7999759	1989	1989	1989	1989	0
391	20250107	143100	7999759	1989	1989	1989	1989	0
392	20250107	143000	7999759	1989	1989	1989	1989	0
393	20250107	142900	7999759	1989	1989	1989	1989	0
394	20250107	142800	7999759	1989	1989	1989	1989	0
395	20250107	142700	7999759	1989	1989	1989	1989	0
396	20250107	142600	7999759	1989	1989	1989	1989	0
397	20250107	142500	7999759	1989	1989	1989	1989	0
398	20250107	142400	7999759	1989	1989	1989	1989	0
399	20250107	142300	7999759	1989	1989	1989	1989	0
400	20250107	142200	7999759	1989	1989	1989	1989	0
401	20250107	142100	7999759	1989	1989	1989	1989	0
402	20250107	142000	7999759	1989	1989	1989	1989	0
403	20250107	141900	7999759	1989	1989	1989	1989	0
404	20250107	141800	7999759	1989	1989	1989	1989	0
405	20250107	141700	7999759	1989	1989	1989	1989	0
406	20250107	141600	7999759	1989	1989	1989	1989	0
407	20250107	141500	7999759	1989	1989	1989	1989	0
408	20250107	141400	7999759	1989	1989	1989	1989	0
409	20250107	141300	7999759	1989	1989	1989	1989	0
410	20250107	141200	7999759	1989	1989	1989	1989	10
411	20250107	141100	7979869	1900	1900	1900	1900	0
412	20250107	141000	7979869	1900	1900	1900	1900	0
413	20250107	140900	7979869	1900	1900	1900	1900	0
414	20250107	140800	7979869	1900	1900	1900	1900	0
415	20250107	140700	7979869	1900	1900	1900	1900	0
416	20250107	140600	7979869	1900	1900	1900	1900	0
417	20250107	140500	7979869	1900	1900	1900	1900	0
418	20250107	140400	7979869	1900	1901	1901	1900	409
419	20250107	140300	7202660	1905	1905	1905	1905	0
420	20250107	140200	7202660	1905	1906	1906	1905	800
421	20250107	140100	5678560	1990	1990	1990	1990	0
422	20250107	140000	5678560	1990	1990	1990	1990	0
423	20250107	135900	5678560	1990	1990	1990	1990	0
424	20250107	135800	5678560	1990	1990	1990	1990	0
425	20250107	135700	5678560	1990	1990	1990	1990	0
426	20250107	135600	5678560	1990	1990	1990	1990	0
427	20250107	135500	5678560	1990	1990	1990	1990	0
428	20250107	135400	5678560	1990	1990	1990	1990	0
429	20250107	135300	5678560	1990	1990	1990	1990	0
430	20250107	135200	5678560	1990	1990	1990	1990	0
431	20250107	135100	5678560	1990	1990	1990	1990	0
432	20250107	135000	5678560	1990	1990	1990	1990	0
433	20250107	134900	5678560	1990	1990	1990	1990	0
434	20250107	134800	5678560	1990	1990	1990	1990	0
435	20250107	134700	5678560	1990	1990	1990	1990	0
436	20250107	134600	5678560	1990	1990	1990	1990	0
437	20250107	134500	5678560	1990	1990	1990	1990	0
438	20250107	134400	5678560	1990	1990	1990	1990	0
439	20250107	134300	5678560	1990	1990	1990	1990	0
440	20250107	134200	5678560	1990	1990	1990	1990	0
441	20250107	134100	5678560	1990	1990	1990	1990	0
442	20250107	134000	5678560	1990	1990	1990	1990	0
443	20250107	133900	5678560	1990	1990	1990	1990	0
444	20250107	133800	5678560	1990	1990	1990	1990	0
445	20250107	133700	5678560	1990	1990	1990	1990	0
446	20250107	133600	5678560	1990	1990	1990	1990	0
447	20250107	133500	5678560	1990	1990	1990	1990	0
448	20250107	133400	5678560	1990	1990	1990	1990	0
449	20250107	133300	5678560	1990	1990	1990	1990	0
450	20250107	133200	5678560	1990	1990	1990	1990	0
451	20250107	133100	5678560	1990	1990	1990	1990	0
452	20250107	133000	5678560	1990	1990	1990	1990	0
453	20250107	132900	5678560	1990	1990	1990	1990	0
454	20250107	132800	5678560	1990	1990	1990	1990	0
455	20250107	132700	5678560	1990	1990	1990	1990	0
456	20250107	132600	5678560	1990	1990	1990	1990	0
457	20250107	132500	5678560	1990	1990	1990	1990	0
458	20250107	132400	5678560	1990	1989	1990	1989	445
459	20250107	132300	4793060	1990	1990	1990	1990	0
460	20250107	132200	4793060	1990	1990	1990	1990	0
461	20250107	132100	4793060	1990	1990	1990	1990	0
462	20250107	132000	4793060	1990	1990	1990	1990	0
463	20250107	131900	4793060	1990	1990	1990	1990	0
464	20250107	131800	4793060	1990	1990	1990	1990	0
465	20250107	131700	4793060	1990	1990	1990	1990	0
466	20250107	131600	4793060	1990	1990	1990	1990	0
467	20250107	131500	4793060	1990	1990	1990	1990	0
468	20250107	131400	4793060	1990	1990	1990	1990	0
469	20250107	131300	4793060	1990	1990	1990	1990	0
470	20250107	131200	4793060	1990	1990	1990	1990	0
471	20250107	131100	4793060	1990	1990	1990	1990	0
472	20250107	131000	4793060	1990	1990	1990	1990	0
473	20250107	130900	4793060	1990	1990	1990	1990	0
474	20250107	130800	4793060	1990	1990	1990	1990	0
475	20250107	130700	4793060	1990	1990	1990	1990	0
476	20250107	130600	4793060	1990	1990	1990	1990	0
477	20250107	130500	4793060	1990	1990	1990	1990	0
478	20250107	130400	4793060	1990	1990	1990	1990	0
479	20250107	130300	4793060	1990	1990	1990	1990	0
480	20250107	130200	4793060	1990	1990	1990	1990	0
481	20250107	130100	4793060	1990	1990	1990	1990	0
482	20250107	130000	4793060	1990	1990	1990	1990	0
483	20250107	125900	4793060	1990	1990	1990	1990	0
484	20250107	125800	4793060	1990	1990	1990	1990	0
485	20250107	125700	4793060	1990	1990	1990	1990	0
486	20250107	125600	4793060	1990	1990	1990	1990	0
487	20250107	125500	4793060	1990	1990	1990	1990	0
488	20250107	125400	4793060	1990	1990	1990	1990	0
489	20250107	125300	4793060	1990	1990	1990	1990	0
490	20250107	125200	4793060	1990	1990	1990	1990	0
491	20250107	125100	4793060	1990	1990	1990	1990	0
492	20250107	125000	4793060	1990	1990	1990	1990	0
493	20250107	124900	4793060	1990	1990	1990	1990	0
494	20250107	124800	4793060	1990	1990	1990	1990	0
495	20250107	124700	4793060	1990	1990	1990	1990	0
496	20250107	124600	4793060	1990	1990	1990	1990	0
497	20250107	124500	4793060	1990	1990	1990	1990	0
498	20250107	124400	4793060	1990	1990	1990	1990	0
499	20250107	124300	4793060	1990	1990	1990	1990	0
500	20250107	124200	4793060	1990	1990	1990	1990	0
501	20250107	124100	4793060	1990	1990	1990	1990	0
502	20250107	124000	4793060	1990	1990	1990	1990	0
503	20250107	123900	4793060	1990	1990	1990	1990	0
504	20250107	123800	4793060	1990	1990	1990	1990	0
505	20250107	123700	4793060	1990	1990	1990	1990	0
506	20250107	123600	4793060	1990	1990	1990	1990	0
507	20250107	123500	4793060	1990	1990	1990	1990	0
508	20250107	123400	4793060	1990	1990	1990	1990	0
509	20250107	123300	4793060	1990	1990	1990	1990	0
510	20250107	123200	4793060	1990	1990	1990	1990	0
511	20250107	123100	4793060	1990	1990	1990	1990	0
512	20250107	123000	4793060	1990	1990	1990	1990	0
513	20250107	122900	4793060	1990	1990	1990	1990	0
514	20250107	122800	4793060	1990	1990	1990	1990	0
515	20250107	122700	4793060	1990	1990	1990	1990	0
516	20250107	122600	4793060	1990	1990	1990	1990	0
517	20250107	122500	4793060	1990	1990	1990	1990	0
518	20250107	122400	4793060	1990	1990	1990	1990	0
519	20250107	122300	4793060	1990	1990	1990	1990	0
520	20250107	122200	4793060	1990	1990	1990	1990	0
521	20250107	122100	4793060	1990	1990	1990	1990	0
522	20250107	122000	4793060	1990	1990	1990	1990	0
523	20250107	121900	4793060	1990	1990	1990	1990	0
524	20250107	121800	4793060	1990	1990	1990	1990	0
525	20250107	121700	4793060	1990	1990	1990	1990	0
526	20250107	121600	4793060	1990	1990	1990	1990	0
527	20250107	121500	4793060	1990	1990	1990	1990	0
528	20250107	121400	4793060	1990	1990	1990	1990	0
529	20250107	121300	4793060	1990	1990	1990	1990	0
530	20250107	121200	4793060	1990	1990	1990	1990	0
531	20250107	121100	4793060	1990	1990	1990	1990	0
532	20250107	121000	4793060	1990	1990	1990	1990	0
533	20250107	120900	4793060	1990	1990	1990	1990	0
534	20250107	120800	4793060	1990	1990	1990	1990	0
535	20250107	120700	4793060	1990	1990	1990	1990	0
536	20250107	120600	4793060	1990	1990	1990	1990	0
537	20250107	120500	4793060	1990	1990	1990	1990	0
538	20250107	120400	4793060	1990	1990	1990	1990	0
539	20250107	120300	4793060	1990	1990	1990	1990	5
540	20250107	120200	4783110	1925	1925	1925	1925	0
541	20250107	120100	4783110	1925	1925	1925	1925	0
542	20250107	120000	4783110	1925	1925	1925	1925	0
543	20250107	115900	4783110	1925	1925	1925	1925	0
544	20250107	115800	4783110	1925	1925	1925	1925	0
545	20250107	115700	4783110	1925	1925	1925	1925	0
546	20250107	115600	4783110	1925	1925	1925	1925	0
547	20250107	115500	4783110	1925	1925	1925	1925	0
548	20250107	115400	4783110	1925	1925	1925	1925	0
549	20250107	115300	4783110	1925	1925	1925	1925	0
550	20250107	115200	4783110	1925	1925	1925	1925	0
551	20250107	115100	4783110	1925	1925	1925	1925	0
552	20250107	115000	4783110	1925	1925	1925	1925	0
553	20250107	114900	4783110	1925	1925	1925	1925	0
554	20250107	114800	4783110	1925	1925	1925	1925	0
555	20250107	114700	4783110	1925	1925	1925	1925	0
556	20250107	114600	4783110	1925	1925	1925	1925	0
557	20250107	114500	4783110	1925	1925	1925	1925	0
558	20250107	114400	4783110	1925	1925	1925	1925	0
559	20250107	114300	4783110	1925	1925	1925	1925	0
560	20250107	114200	4783110	1925	1925	1925	1925	0
561	20250107	114100	4783110	1925	1925	1925	1925	0
562	20250107	114000	4783110	1925	1925	1925	1925	0
563	20250107	113900	4783110	1925	1925	1925	1925	0
564	20250107	113800	4783110	1925	1925	1925	1925	85
565	20250107	113700	4619485	1885	1885	1885	1885	0
566	20250107	113600	4619485	1885	1885	1885	1885	0
567	20250107	113500	4619485	1885	1885	1885	1885	0
568	20250107	113400	4619485	1885	1885	1885	1885	0
569	20250107	113300	4619485	1885	1885	1885	1885	0
570	20250107	113200	4619485	1885	1885	1885	1885	0
571	20250107	113100	4619485	1885	1885	1885	1885	0
572	20250107	113000	4619485	1885	1885	1885	1885	0
573	20250107	112900	4619485	1885	1885	1885	1885	0
574	20250107	112800	4619485	1885	1885	1885	1885	0
575	20250107	112700	4619485	1885	1885	1885	1885	0
576	20250107	112600	4619485	1885	1885	1885	1885	0
577	20250107	112500	4619485	1885	1885	1885	1885	0
578	20250107	112400	4619485	1885	1885	1885	1885	0
579	20250107	112300	4619485	1885	1900	1900	1885	313
580	20250107	112200	4029180	2000	2000	2000	2000	0
581	20250107	112100	4029180	2000	2000	2000	2000	0
582	20250107	112000	4029180	2000	2000	2000	2000	0
583	20250107	111900	4029180	2000	2000	2000	2000	0
584	20250107	111800	4029180	2000	2000	2000	2000	0
585	20250107	111700	4029180	2000	2000	2000	2000	0
586	20250107	111600	4029180	2000	2000	2000	2000	0
587	20250107	111500	4029180	2000	2000	2000	2000	0
588	20250107	111400	4029180	2000	2000	2000	2000	0
589	20250107	111300	4029180	2000	2000	2000	2000	0
590	20250107	111200	4029180	2000	2000	2000	2000	0
591	20250107	111100	4029180	2000	2000	2000	2000	100
592	20250107	111000	3829180	2000	2000	2000	2000	0
593	20250107	110900	3829180	2000	2000	2000	2000	0
594	20250107	110800	3829180	2000	2000	2000	2000	0
595	20250107	110700	3829180	2000	2000	2000	2000	0
596	20250107	110600	3829180	2000	2000	2000	2000	0
597	20250107	110500	3829180	2000	2000	2000	2000	0
598	20250107	110400	3829180	2000	2000	2000	2000	0
599	20250107	110300	3829180	2000	2000	2000	2000	0
600	20250107	110200	3829180	2000	2000	2000	2000	0
601	20250107	110100	3829180	2000	2000	2000	2000	0
602	20250107	110000	3829180	2000	2000	2000	2000	0
603	20250107	105900	3829180	2000	2000	2000	2000	0
604	20250107	105800	3829180	2000	2000	2000	2000	0
605	20250107	105700	3829180	2000	2000	2000	2000	0
606	20250107	105600	3829180	2000	2000	2000	2000	0
607	20250107	105500	3829180	2000	2000	2000	2000	0
608	20250107	105400	3829180	2000	2000	2000	2000	0
609	20250107	105300	3829180	2000	2000	2000	2000	0
610	20250107	105200	3829180	2000	2000	2000	2000	0
611	20250107	105100	3829180	2000	2000	2000	2000	0
612	20250107	105000	3829180	2000	2000	2000	2000	0
613	20250107	104900	3829180	2000	2000	2000	2000	0
614	20250107	104800	3829180	2000	2000	2000	2000	0
615	20250107	104700	3829180	2000	2000	2000	2000	0
616	20250107	104600	3829180	2000	2000	2000	2000	0
617	20250107	104500	3829180	2000	2000	2000	2000	0
618	20250107	104400	3829180	2000	2000	2000	2000	0
619	20250107	104300	3829180	2000	2000	2000	2000	0
620	20250107	104200	3829180	2000	2000	2000	2000	0
621	20250107	104100	3829180	2000	2000	2000	2000	0
622	20250107	104000	3829180	2000	2000	2000	2000	0
623	20250107	103900	3829180	2000	2000	2000	2000	0
624	20250107	103800	3829180	2000	2000	2000	2000	0
625	20250107	103700	3829180	2000	2000	2000	2000	0
626	20250107	103600	3829180	2000	2000	2000	2000	0
627	20250107	103500	3829180	2000	2000	2000	2000	0
628	20250107	103400	3829180	2000	2000	2000	2000	0
629	20250107	103300	3829180	2000	2000	2000	2000	0
630	20250107	103200	3829180	2000	2000	2000	2000	0
631	20250107	103100	3829180	2000	2000	2000	2000	0
632	20250107	103000	3829180	2000	2000	2000	2000	0
633	20250107	102900	3829180	2000	2000	2000	2000	0
634	20250107	102800	3829180	2000	2000	2000	2000	700
635	20250107	102700	2429180	2190	2190	2190	2190	0
636	20250107	102600	2429180	2190	2190	2190	2190	0
637	20250107	102500	2429180	2190	2190	2190	2190	0
638	20250107	102400	2429180	2190	2190	2190	2190	0
639	20250107	102300	2429180	2190	2190	2190	2190	0
640	20250107	102200	2429180	2190	2190	2190	2190	0
641	20250107	102100	2429180	2190	2190	2190	2190	0
642	20250107	102000	2429180	2190	2190	2190	2190	0
643	20250107	101900	2429180	2190	2190	2190	2190	0
644	20250107	101800	2429180	2190	2190	2190	2190	0
645	20250107	101700	2429180	2190	2190	2190	2190	0
646	20250107	101600	2429180	2190	2190	2190	2190	0
647	20250107	101500	2429180	2190	2190	2190	2190	0
648	20250107	101400	2429180	2190	1881	2190	1870	1253
649	20250107	101300	73934	1881	1881	1881	1881	0
650	20250107	101200	73934	1881	1881	1881	1881	0
651	20250107	101100	73934	1881	2100	2100	1881	36
652	20250107	101000	4400	2200	2200	2200	2200	0
653	20250107	100900	4400	2200	2200	2200	2200	0
654	20250107	100800	4400	2200	2200	2200	2200	0
655	20250107	100700	4400	2200	2200	2200	2200	0
656	20250107	100600	4400	2200	2200	2200	2200	0
657	20250107	100500	4400	2200	2200	2200	2200	0
658	20250107	100400	4400	2200	2200	2200	2200	0
659	20250107	100300	4400	2200	2200	2200	2200	0
660	20250107	100200	4400	2200	2200	2200	2200	0
661	20250107	100100	4400	2200	2200	2200	2200	0
662	20250107	100000	4400	2200	2200	2200	2200	0
663	20250107	095900	4400	2200	2200	2200	2200	0
664	20250107	095800	4400	2200	2200	2200	2200	0
665	20250107	095700	4400	2200	2200	2200	2200	0
666	20250107	095600	4400	2200	2200	2200	2200	0
667	20250107	095500	4400	2200	2200	2200	2200	0
668	20250107	095400	4400	2200	2200	2200	2200	0
669	20250107	095300	4400	2200	2200	2200	2200	0
670	20250107	095200	4400	2200	2200	2200	2200	0
671	20250107	095100	4400	2200	2200	2200	2200	0
672	20250107	095000	4400	2200	2200	2200	2200	0
673	20250107	094900	4400	2200	2200	2200	2200	0
674	20250107	094800	4400	2200	2200	2200	2200	0
675	20250107	094700	4400	2200	2200	2200	2200	0
676	20250107	094600	4400	2200	2200	2200	2200	0
677	20250107	094500	4400	2200	2200	2200	2200	0
678	20250107	094400	4400	2200	2200	2200	2200	0
679	20250107	094300	4400	2200	2200	2200	2200	0
680	20250107	094200	4400	2200	2200	2200	2200	0
681	20250107	094100	4400	2200	2200	2200	2200	0
682	20250107	094000	4400	2200	2200	2200	2200	0
683	20250107	093900	4400	2200	2200	2200	2200	0
684	20250107	093800	4400	2200	2200	2200	2200	0
685	20250107	093700	4400	2200	2200	2200	2200	0
686	20250107	093600	4400	2200	2200	2200	2200	0
687	20250107	093500	4400	2200	2200	2200	2200	0
688	20250107	093400	4400	2200	2200	2200	2200	0
689	20250107	093300	4400	2200	2200	2200	2200	0
690	20250107	093200	4400	2200	2200	2200	2200	0
691	20250107	093100	4400	2200	2200	2200	2200	0
692	20250107	093000	4400	2200	2200	2200	2200	0
693	20250107	092900	4400	2200	2200	2200	2200	0
694	20250107	092800	4400	2200	2200	2200	2200	0
695	20250107	092700	4400	2200	2200	2200	2200	0
696	20250107	092600	4400	2200	2200	2200	2200	0
697	20250107	092500	4400	2200	2200	2200	2200	0
698	20250107	092400	4400	2200	2200	2200	2200	0
699	20250107	092300	4400	2200	2200	2200	2200	0
700	20250107	092200	4400	2200	2200	2200	2200	0
701	20250107	092100	4400	2200	2200	2200	2200	0
702	20250107	092000	4400	2200	2200	2200	2200	0
703	20250107	091900	4400	2200	2200	2200	2200	0
704	20250107	091800	4400	2200	2200	2200	2200	0
705	20250107	091700	4400	2200	2200	2200	2200	0
706	20250107	091600	4400	2200	2200	2200	2200	0
707	20250107	091500	4400	2200	2200	2200	2200	0
708	20250107	091400	4400	2200	2200	2200	2200	0
709	20250107	091300	4400	2200	2200	2200	2200	0
710	20250107	091200	4400	2200	2200	2200	2200	0
711	20250107	091100	4400	2200	2200	2200	2200	0
712	20250107	091000	4400	2200	2200	2200	2200	0
713	20250107	090900	4400	2200	2200	2200	2200	0
714	20250107	090800	4400	2200	2200	2200	2200	0
715	20250107	090700	4400	2200	2200	2200	2200	0
716	20250107	090600	4400	2200	2200	2200	2200	0
717	20250107	090500	4400	2200	2200	2200	2200	0
718	20250107	090400	4400	2200	2200	2200	2200	0
719	20250107	090300	4400	2200	2200	2200	2200	0
720	20250107	090200	4400	2200	2200	2200	2200	0
721	20250107	090100	4400	2200	2200	2200	2200	0
722	20250107	090000	4400	2200	2200	2200	2200	2