KissMeData/244880/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205400	1976530	1780	1780	1780	1780	1
3	20250115	205300	1976530	1780	1780	1780	1780	0
4	20250115	205200	1976530	1780	1780	1780	1780	0
5	20250115	205100	1976530	1780	1780	1780	1780	0
6	20250115	205000	1976530	1780	1780	1780	1780	0
7	20250115	204900	1976530	1780	1780	1780	1780	0
8	20250115	204800	1976530	1780	1780	1780	1780	0
9	20250115	204700	1976530	1780	1780	1780	1780	0
10	20250115	204600	1976530	1780	1780	1780	1780	0
11	20250115	204500	1976530	1780	1780	1780	1780	0
12	20250115	204400	1976530	1780	1780	1780	1780	0
13	20250115	204300	1976530	1780	1780	1780	1780	0
14	20250115	204200	1976530	1780	1780	1780	1780	0
15	20250115	204100	1976530	1780	1780	1780	1780	0
16	20250115	204000	1976530	1780	1780	1780	1780	0
17	20250115	203900	1976530	1780	1780	1780	1780	0
18	20250115	203800	1976530	1780	1780	1780	1780	0
19	20250115	203700	1976530	1780	1780	1780	1780	0
20	20250115	203600	1976530	1780	1780	1780	1780	0
21	20250115	203500	1976530	1780	1780	1780	1780	0
22	20250115	203400	1976530	1780	1780	1780	1780	0
23	20250115	203300	1976530	1780	1780	1780	1780	0
24	20250115	203200	1976530	1780	1780	1780	1780	0
25	20250115	203100	1976530	1780	1780	1780	1780	0
26	20250115	203000	1976530	1780	1780	1780	1780	0
27	20250115	202900	1976530	1780	1780	1780	1780	0
28	20250115	202800	1976530	1780	1780	1780	1780	0
29	20250115	202700	1976530	1780	1780	1780	1780	0
30	20250115	202600	1976530	1780	1780	1780	1780	0
31	20250115	202500	1976530	1780	1780	1780	1780	0
32	20250115	202400	1976530	1780	1780	1780	1780	1
33	20250115	202300	1976530	1780	1780	1780	1780	0
34	20250115	202200	1976530	1780	1780	1780	1780	0
35	20250115	202100	1976530	1780	1780	1780	1780	0
36	20250115	202000	1976530	1780	1780	1780	1780	0
37	20250115	201900	1976530	1780	1780	1780	1780	0
38	20250115	201800	1976530	1780	1780	1780	1780	0
39	20250115	201700	1976530	1780	1780	1780	1780	0
40	20250115	201600	1976530	1780	1780	1780	1780	0
41	20250115	201500	1976530	1780	1780	1780	1780	0
42	20250115	201400	1976530	1780	1780	1780	1780	0
43	20250115	201300	1976530	1780	1780	1780	1780	0
44	20250115	201200	1976530	1780	1780	1780	1780	0
45	20250115	201100	1976530	1780	1780	1780	1780	0
46	20250115	201000	1976530	1780	1780	1780	1780	0
47	20250115	200900	1976530	1780	1780	1780	1780	0
48	20250115	200800	1976530	1780	1780	1780	1780	0
49	20250115	200700	1976530	1780	1780	1780	1780	0
50	20250115	200600	1976530	1780	1780	1780	1780	0
51	20250115	200500	1976530	1780	1780	1780	1780	0
52	20250115	200400	1976530	1780	1780	1780	1780	0
53	20250115	200300	1976530	1780	1780	1780	1780	0
54	20250115	200200	1976530	1780	1780	1780	1780	0
55	20250115	200100	1976530	1780	1780	1780	1780	0
56	20250115	200000	1976530	1780	1780	1780	1780	0
57	20250115	195900	1976530	1780	1780	1780	1780	0
58	20250115	195800	1976530	1780	1780	1780	1780	0
59	20250115	195700	1976530	1780	1780	1780	1780	0
60	20250115	195600	1976530	1780	1780	1780	1780	0
61	20250115	195500	1976530	1780	1780	1780	1780	0
62	20250115	195400	1976530	1780	1780	1780	1780	1
63	20250115	195300	1976530	1780	1780	1780	1780	0
64	20250115	195200	1976530	1780	1780	1780	1780	0
65	20250115	195100	1976530	1780	1780	1780	1780	0
66	20250115	195000	1976530	1780	1780	1780	1780	0
67	20250115	194900	1976530	1780	1780	1780	1780	0
68	20250115	194800	1976530	1780	1780	1780	1780	0
69	20250115	194700	1976530	1780	1780	1780	1780	0
70	20250115	194600	1976530	1780	1780	1780	1780	0
71	20250115	194500	1976530	1780	1780	1780	1780	0
72	20250115	194400	1976530	1780	1780	1780	1780	0
73	20250115	194300	1976530	1780	1780	1780	1780	0
74	20250115	194200	1976530	1780	1780	1780	1780	0
75	20250115	194100	1976530	1780	1780	1780	1780	0
76	20250115	194000	1976530	1780	1780	1780	1780	0
77	20250115	193900	1976530	1780	1780	1780	1780	0
78	20250115	193800	1976530	1780	1780	1780	1780	0
79	20250115	193700	1976530	1780	1780	1780	1780	0
80	20250115	193600	1976530	1780	1780	1780	1780	0
81	20250115	193500	1976530	1780	1780	1780	1780	0
82	20250115	193400	1976530	1780	1780	1780	1780	0
83	20250115	193300	1976530	1780	1780	1780	1780	0
84	20250115	193200	1976530	1780	1780	1780	1780	0
85	20250115	193100	1976530	1780	1780	1780	1780	0
86	20250115	193000	1976530	1780	1780	1780	1780	0
87	20250115	192900	1976530	1780	1780	1780	1780	0
88	20250115	192800	1976530	1780	1780	1780	1780	0
89	20250115	192700	1976530	1780	1780	1780	1780	0
90	20250115	192600	1976530	1780	1780	1780	1780	0
91	20250115	192500	1976530	1780	1780	1780	1780	0
92	20250115	192400	1976530	1780	1780	1780	1780	1
93	20250115	192300	1976530	1780	1780	1780	1780	0
94	20250115	192200	1976530	1780	1780	1780	1780	0
95	20250115	192100	1976530	1780	1780	1780	1780	0
96	20250115	192000	1976530	1780	1780	1780	1780	0
97	20250115	191900	1976530	1780	1780	1780	1780	0
98	20250115	191800	1976530	1780	1780	1780	1780	0
99	20250115	191700	1976530	1780	1780	1780	1780	0
100	20250115	191600	1976530	1780	1780	1780	1780	0
101	20250115	191500	1976530	1780	1780	1780	1780	0
102	20250115	191400	1976530	1780	1780	1780	1780	0
103	20250115	191300	1976530	1780	1780	1780	1780	0
104	20250115	191200	1976530	1780	1780	1780	1780	0
105	20250115	191100	1976530	1780	1780	1780	1780	0
106	20250115	191000	1976530	1780	1780	1780	1780	0
107	20250115	190900	1976530	1780	1780	1780	1780	0
108	20250115	190800	1976530	1780	1780	1780	1780	0
109	20250115	190700	1976530	1780	1780	1780	1780	0
110	20250115	190600	1976530	1780	1780	1780	1780	0
111	20250115	190500	1976530	1780	1780	1780	1780	0
112	20250115	190400	1976530	1780	1780	1780	1780	0
113	20250115	190300	1976530	1780	1780	1780	1780	0
114	20250115	190200	1976530	1780	1780	1780	1780	0
115	20250115	190100	1976530	1780	1780	1780	1780	0
116	20250115	190000	1976530	1780	1780	1780	1780	0
117	20250115	185900	1976530	1780	1780	1780	1780	0
118	20250115	185800	1976530	1780	1780	1780	1780	0
119	20250115	185700	1976530	1780	1780	1780	1780	0
120	20250115	185600	1976530	1780	1780	1780	1780	0
121	20250115	185500	1976530	1780	1780	1780	1780	0
122	20250115	185400	1976530	1780	1780	1780	1780	1
123	20250115	185300	1976530	1780	1780	1780	1780	0
124	20250115	185200	1976530	1780	1780	1780	1780	0
125	20250115	185100	1976530	1780	1780	1780	1780	0
126	20250115	185000	1976530	1780	1780	1780	1780	0
127	20250115	184900	1976530	1780	1780	1780	1780	0
128	20250115	184800	1976530	1780	1780	1780	1780	0
129	20250115	184700	1976530	1780	1780	1780	1780	0
130	20250115	184600	1976530	1780	1780	1780	1780	0
131	20250115	184500	1976530	1780	1780	1780	1780	0
132	20250115	184400	1976530	1780	1780	1780	1780	0
133	20250115	184300	1976530	1780	1780	1780	1780	0
134	20250115	184200	1976530	1780	1780	1780	1780	0
135	20250115	184100	1976530	1780	1780	1780	1780	0
136	20250115	184000	1976530	1780	1780	1780	1780	0
137	20250115	183900	1976530	1780	1780	1780	1780	0
138	20250115	183800	1976530	1780	1780	1780	1780	0
139	20250115	183700	1976530	1780	1780	1780	1780	0
140	20250115	183600	1976530	1780	1780	1780	1780	0
141	20250115	183500	1976530	1780	1780	1780	1780	0
142	20250115	183400	1976530	1780	1780	1780	1780	0
143	20250115	183300	1976530	1780	1780	1780	1780	0
144	20250115	183200	1976530	1780	1780	1780	1780	0
145	20250115	183100	1976530	1780	1780	1780	1780	0
146	20250115	183000	1976530	1780	1780	1780	1780	0
147	20250115	182900	1976530	1780	1780	1780	1780	0
148	20250115	182800	1976530	1780	1780	1780	1780	0
149	20250115	182700	1976530	1780	1780	1780	1780	0
150	20250115	182600	1976530	1780	1780	1780	1780	0
151	20250115	182500	1976530	1780	1780	1780	1780	0
152	20250115	182400	1976530	1780	1780	1780	1780	1
153	20250115	182300	1976530	1780	1780	1780	1780	0
154	20250115	182200	1976530	1780	1780	1780	1780	0
155	20250115	182100	1976530	1780	1780	1780	1780	0
156	20250115	182000	1976530	1780	1780	1780	1780	0
157	20250115	181900	1976530	1780	1780	1780	1780	0
158	20250115	181800	1976530	1780	1780	1780	1780	0
159	20250115	181700	1976530	1780	1780	1780	1780	0
160	20250115	181600	1976530	1780	1780	1780	1780	0
161	20250115	181500	1976530	1780	1780	1780	1780	0
162	20250115	181400	1976530	1780	1780	1780	1780	0
163	20250115	181300	1976530	1780	1780	1780	1780	0
164	20250115	181200	1976530	1780	1780	1780	1780	0
165	20250115	181100	1976530	1780	1780	1780	1780	0
166	20250115	181000	1976530	1780	1780	1780	1780	0
167	20250115	180900	1976530	1780	1780	1780	1780	0
168	20250115	180800	1976530	1780	1780	1780	1780	0
169	20250115	180700	1976530	1780	1780	1780	1780	0
170	20250115	180600	1976530	1780	1780	1780	1780	0
171	20250115	180500	1976530	1780	1780	1780	1780	0
172	20250115	180400	1976530	1780	1780	1780	1780	0
173	20250115	180300	1976530	1780	1780	1780	1780	0
174	20250115	180200	1976530	1780	1780	1780	1780	0
175	20250115	180100	1976530	1780	1780	1780	1780	0
176	20250115	180000	1976530	1780	1780	1780	1780	0
177	20250115	175900	1976530	1780	1780	1780	1780	0
178	20250115	175800	1976530	1780	1780	1780	1780	0
179	20250115	175700	1976530	1780	1780	1780	1780	0
180	20250115	175600	1976530	1780	1780	1780	1780	0
181	20250115	175500	1976530	1780	1780	1780	1780	0
182	20250115	175400	1976530	1780	1780	1780	1780	1
183	20250115	175300	1976530	1780	1780	1780	1780	0
184	20250115	175200	1976530	1780	1780	1780	1780	0
185	20250115	175100	1976530	1780	1780	1780	1780	0
186	20250115	175000	1976530	1780	1780	1780	1780	0
187	20250115	174900	1976530	1780	1780	1780	1780	0
188	20250115	174800	1976530	1780	1780	1780	1780	0
189	20250115	174700	1976530	1780	1780	1780	1780	0
190	20250115	174600	1976530	1780	1780	1780	1780	0
191	20250115	174500	1976530	1780	1780	1780	1780	0
192	20250115	174400	1976530	1780	1780	1780	1780	0
193	20250115	174300	1976530	1780	1780	1780	1780	0
194	20250115	174200	1976530	1780	1780	1780	1780	0
195	20250115	174100	1976530	1780	1780	1780	1780	0
196	20250115	174000	1976530	1780	1780	1780	1780	0
197	20250115	173900	1976530	1780	1780	1780	1780	0
198	20250115	173800	1976530	1780	1780	1780	1780	0
199	20250115	173700	1976530	1780	1780	1780	1780	0
200	20250115	173600	1976530	1780	1780	1780	1780	0
201	20250115	173500	1976530	1780	1780	1780	1780	0
202	20250115	173400	1976530	1780	1780	1780	1780	0
203	20250115	173300	1976530	1780	1780	1780	1780	0
204	20250115	173200	1976530	1780	1780	1780	1780	0
205	20250115	173100	1976530	1780	1780	1780	1780	0
206	20250115	173000	1976530	1780	1780	1780	1780	0
207	20250115	172900	1976530	1780	1780	1780	1780	0
208	20250115	172800	1976530	1780	1780	1780	1780	0
209	20250115	172700	1976530	1780	1780	1780	1780	0
210	20250115	172600	1976530	1780	1780	1780	1780	0
211	20250115	172500	1976530	1780	1780	1780	1780	0
212	20250115	172400	1976530	1780	1780	1780	1780	1
213	20250115	172300	1976530	1780	1780	1780	1780	0
214	20250115	172200	1976530	1780	1780	1780	1780	0
215	20250115	172100	1976530	1780	1780	1780	1780	0
216	20250115	172000	1976530	1780	1780	1780	1780	0
217	20250115	171900	1976530	1780	1780	1780	1780	0
218	20250115	171800	1976530	1780	1780	1780	1780	0
219	20250115	171700	1976530	1780	1780	1780	1780	0
220	20250115	171600	1976530	1780	1780	1780	1780	0
221	20250115	171500	1976530	1780	1780	1780	1780	0
222	20250115	171400	1976530	1780	1780	1780	1780	0
223	20250115	171300	1976530	1780	1780	1780	1780	0
224	20250115	171200	1976530	1780	1780	1780	1780	0
225	20250115	171100	1976530	1780	1780	1780	1780	0
226	20250115	171000	1976530	1780	1780	1780	1780	0
227	20250115	170900	1976530	1780	1780	1780	1780	0
228	20250115	170800	1976530	1780	1780	1780	1780	0
229	20250115	170700	1976530	1780	1780	1780	1780	0
230	20250115	170600	1976530	1780	1780	1780	1780	0
231	20250115	170500	1976530	1780	1780	1780	1780	0
232	20250115	170400	1976530	1780	1780	1780	1780	0
233	20250115	170300	1976530	1780	1780	1780	1780	0
234	20250115	170200	1976530	1780	1780	1780	1780	0
235	20250115	170100	1976530	1780	1780	1780	1780	0
236	20250115	170000	1976530	1780	1780	1780	1780	0
237	20250115	165900	1976530	1780	1780	1780	1780	0
238	20250115	165800	1976530	1780	1780	1780	1780	0
239	20250115	165700	1976530	1780	1780	1780	1780	0
240	20250115	165600	1976530	1780	1780	1780	1780	0
241	20250115	165500	1976530	1780	1780	1780	1780	0
242	20250115	165400	1976530	1780	1780	1780	1780	1
243	20250115	165300	1976530	1780	1780	1780	1780	0
244	20250115	165200	1976530	1780	1780	1780	1780	0
245	20250115	165100	1976530	1780	1780	1780	1780	0
246	20250115	165000	1976530	1780	1780	1780	1780	0
247	20250115	164900	1976530	1780	1780	1780	1780	0
248	20250115	164800	1976530	1780	1780	1780	1780	0
249	20250115	164700	1976530	1780	1780	1780	1780	0
250	20250115	164600	1976530	1780	1780	1780	1780	0
251	20250115	164500	1976530	1780	1780	1780	1780	0
252	20250115	164400	1976530	1780	1780	1780	1780	0
253	20250115	164300	1976530	1780	1780	1780	1780	0
254	20250115	164200	1976530	1780	1780	1780	1780	0
255	20250115	164100	1976530	1780	1780	1780	1780	0
256	20250115	164000	1976530	1780	1780	1780	1780	0
257	20250115	163900	1976530	1780	1780	1780	1780	0
258	20250115	163800	1976530	1780	1780	1780	1780	0
259	20250115	163700	1976530	1780	1780	1780	1780	0
260	20250115	163600	1976530	1780	1780	1780	1780	0
261	20250115	163500	1976530	1780	1780	1780	1780	0
262	20250115	163400	1976530	1780	1780	1780	1780	0
263	20250115	163300	1976530	1780	1780	1780	1780	0
264	20250115	163200	1976530	1780	1780	1780	1780	0
265	20250115	163100	1976530	1780	1780	1780	1780	0
266	20250115	163000	1976530	1780	1780	1780	1780	0
267	20250115	162900	1976530	1780	1780	1780	1780	0
268	20250115	162800	1976530	1780	1780	1780	1780	0
269	20250115	162700	1976530	1780	1780	1780	1780	0
270	20250115	162600	1976530	1780	1780	1780	1780	0
271	20250115	162500	1976530	1780	1780	1780	1780	0
272	20250115	162400	1976530	1780	1780	1780	1780	1
273	20250115	162300	1976530	1780	1780	1780	1780	0
274	20250115	162200	1976530	1780	1780	1780	1780	0
275	20250115	162100	1976530	1780	1780	1780	1780	0
276	20250115	162000	1976530	1780	1780	1780	1780	0
277	20250115	161900	1976530	1780	1780	1780	1780	0
278	20250115	161800	1976530	1780	1780	1780	1780	0
279	20250115	161700	1976530	1780	1780	1780	1780	0
280	20250115	161600	1976530	1780	1780	1780	1780	0
281	20250115	161500	1976530	1780	1780	1780	1780	0
282	20250115	161400	1976530	1780	1780	1780	1780	0
283	20250115	161300	1976530	1780	1780	1780	1780	0
284	20250115	161200	1976530	1780	1780	1780	1780	0
285	20250115	161100	1976530	1780	1780	1780	1780	0
286	20250115	161000	1976530	1780	1780	1780	1780	0
287	20250115	160900	1976530	1780	1780	1780	1780	0
288	20250115	160800	1976530	1780	1780	1780	1780	0
289	20250115	160700	1976530	1780	1780	1780	1780	0
290	20250115	160600	1976530	1780	1780	1780	1780	0
291	20250115	160500	1976530	1780	1780	1780	1780	0
292	20250115	160400	1976530	1780	1780	1780	1780	0
293	20250115	160300	1976530	1780	1780	1780	1780	0
294	20250115	160200	1976530	1780	1780	1780	1780	0
295	20250115	160100	1976530	1780	1780	1780	1780	0
296	20250115	160000	1976530	1780	1780	1780	1780	0
297	20250115	155900	1976530	1780	1780	1780	1780	0
298	20250115	155800	1976530	1780	1780	1780	1780	0
299	20250115	155700	1976530	1780	1780	1780	1780	0
300	20250115	155600	1976530	1780	1780	1780	1780	0
301	20250115	155500	1976530	1780	1780	1780	1780	0
302	20250115	155400	1976530	1780	1780	1780	1780	1
303	20250115	155300	1976530	1780	1780	1780	1780	0
304	20250115	155200	1976530	1780	1780	1780	1780	0
305	20250115	155100	1976530	1780	1780	1780	1780	0
306	20250115	155000	1976530	1780	1780	1780	1780	0
307	20250115	154900	1976530	1780	1780	1780	1780	0
308	20250115	154800	1976530	1780	1780	1780	1780	0
309	20250115	154700	1976530	1780	1780	1780	1780	0
310	20250115	154600	1976530	1780	1780	1780	1780	0
311	20250115	154500	1976530	1780	1780	1780	1780	0
312	20250115	154400	1976530	1780	1780	1780	1780	0
313	20250115	154300	1976530	1780	1780	1780	1780	0
314	20250115	154200	1976530	1780	1780	1780	1780	0
315	20250115	154100	1976530	1780	1780	1780	1780	0
316	20250115	154000	1976530	1780	1780	1780	1780	0
317	20250115	153900	1976530	1780	1780	1780	1780	0
318	20250115	153800	1976530	1780	1780	1780	1780	0
319	20250115	153700	1976530	1780	1780	1780	1780	0
320	20250115	153600	1976530	1780	1780	1780	1780	0
321	20250115	153500	1976530	1780	1780	1780	1780	0
322	20250115	153400	1976530	1780	1780	1780	1780	0
323	20250115	153300	1976530	1780	1780	1780	1780	0
324	20250115	153200	1976530	1780	1780	1780	1780	0
325	20250115	153100	1976530	1780	1780	1780	1780	0
326	20250115	153000	1976530	1780	1780	1780	1780	0
327	20250115	152900	1976530	1780	1780	1780	1780	0
328	20250115	152800	1976530	1780	1780	1780	1780	0
329	20250115	152700	1976530	1780	1780	1780	1780	0
330	20250115	152600	1976530	1780	1780	1780	1780	0
331	20250115	152500	1976530	1780	1780	1780	1780	0
332	20250115	152400	1976530	1780	1780	1780	1780	0
333	20250115	152300	1976530	1780	1780	1780	1780	0
334	20250115	152200	1976530	1780	1780	1780	1780	0
335	20250115	152100	1976530	1780	1780	1780	1780	0
336	20250115	152000	1976530	1780	1780	1780	1780	0
337	20250115	151900	1976530	1780	1780	1780	1780	0
338	20250115	151800	1976530	1780	1780	1780	1780	0
339	20250115	151700	1976530	1780	1780	1780	1780	0
340	20250115	151600	1976530	1780	1780	1780	1780	0
341	20250115	151500	1976530	1780	1780	1780	1780	0
342	20250115	151400	1976530	1780	1780	1780	1780	0
343	20250115	151300	1976530	1780	1780	1780	1780	0
344	20250115	151200	1976530	1780	1780	1780	1780	0
345	20250115	151100	1976530	1780	1780	1780	1780	0
346	20250115	151000	1976530	1780	1780	1780	1780	0
347	20250115	150900	1976530	1780	1780	1780	1780	0
348	20250115	150800	1976530	1780	1780	1780	1780	0
349	20250115	150700	1976530	1780	1780	1780	1780	0
350	20250115	150600	1976530	1780	1780	1780	1780	0
351	20250115	150500	1976530	1780	1780	1780	1780	0
352	20250115	150400	1976530	1780	1780	1780	1780	0
353	20250115	150300	1976530	1780	1780	1780	1780	0
354	20250115	150200	1976530	1780	1780	1780	1780	0
355	20250115	150100	1976530	1780	1780	1780	1780	0
356	20250115	150000	1976530	1780	1780	1780	1780	0
357	20250115	145900	1976530	1780	1780	1780	1780	0
358	20250115	145800	1976530	1780	1780	1780	1780	0
359	20250115	145700	1976530	1780	1780	1780	1780	0
360	20250115	145600	1976530	1780	1780	1780	1780	0
361	20250115	145500	1976530	1780	1780	1780	1780	0
362	20250115	145400	1976530	1780	1780	1780	1780	0
363	20250115	145300	1976530	1780	1780	1780	1780	0
364	20250115	145200	1976530	1780	1780	1780	1780	0
365	20250115	145100	1976530	1780	1780	1780	1780	0
366	20250115	145000	1976530	1780	1780	1780	1780	0
367	20250115	144900	1976530	1780	1780	1780	1780	0
368	20250115	144800	1976530	1780	1780	1780	1780	0
369	20250115	144700	1976530	1780	1780	1780	1780	0
370	20250115	144600	1976530	1780	1780	1780	1780	0
371	20250115	144500	1976530	1780	1780	1780	1780	0
372	20250115	144400	1976530	1780	1780	1780	1780	0
373	20250115	144300	1976530	1780	1780	1780	1780	0
374	20250115	144200	1976530	1780	1780	1780	1780	0
375	20250115	144100	1976530	1780	1780	1780	1780	0
376	20250115	144000	1976530	1780	1780	1780	1780	0
377	20250115	143900	1976530	1780	1780	1780	1780	0
378	20250115	143800	1976530	1780	1780	1780	1780	0
379	20250115	143700	1976530	1780	1780	1780	1780	0
380	20250115	143600	1976530	1780	1780	1780	1780	0
381	20250115	143500	1976530	1780	1780	1780	1780	0
382	20250115	143400	1976530	1780	1780	1780	1780	0
383	20250115	143300	1976530	1780	1780	1780	1780	0
384	20250115	143200	1976530	1780	1780	1780	1780	0
385	20250115	143100	1976530	1780	1780	1780	1780	0
386	20250115	143000	1976530	1780	1780	1780	1780	0
387	20250115	142900	1976530	1780	1780	1780	1780	0
388	20250115	142800	1976530	1780	1780	1780	1780	0
389	20250115	142700	1976530	1780	1780	1780	1780	0
390	20250115	142600	1976530	1780	1780	1780	1780	0
391	20250115	142500	1976530	1780	1780	1780	1780	0
392	20250115	142400	1976530	1780	1780	1780	1780	0
393	20250115	142300	1976530	1780	1780	1780	1780	0
394	20250115	142200	1976530	1780	1780	1780	1780	0
395	20250115	142100	1976530	1780	1780	1780	1780	0
396	20250115	142000	1976530	1780	1780	1780	1780	0
397	20250115	141900	1976530	1780	1780	1780	1780	0
398	20250115	141800	1976530	1780	1780	1780	1780	0
399	20250115	141700	1976530	1780	1780	1780	1780	0
400	20250115	141600	1976530	1780	1780	1780	1780	0
401	20250115	141500	1976530	1780	1780	1780	1780	0
402	20250115	141400	1976530	1780	1780	1780	1780	0
403	20250115	141300	1976530	1780	1780	1780	1780	1
404	20250115	141200	1974750	1790	1790	1790	1790	0
405	20250115	141100	1974750	1790	1790	1790	1790	0
406	20250115	141000	1974750	1790	1790	1790	1790	0
407	20250115	140900	1974750	1790	1790	1790	1790	0
408	20250115	140800	1974750	1790	1790	1790	1790	0
409	20250115	140700	1974750	1790	1790	1790	1790	0
410	20250115	140600	1974750	1790	1790	1790	1790	0
411	20250115	140500	1974750	1790	1790	1790	1790	0
412	20250115	140400	1974750	1790	1790	1790	1790	0
413	20250115	140300	1974750	1790	1790	1790	1790	0
414	20250115	140200	1974750	1790	1790	1790	1790	0
415	20250115	140100	1974750	1790	1790	1790	1790	0
416	20250115	140000	1974750	1790	1790	1790	1790	0
417	20250115	135900	1974750	1790	1790	1790	1790	0
418	20250115	135800	1974750	1790	1790	1790	1790	0
419	20250115	135700	1974750	1790	1790	1790	1790	0
420	20250115	135600	1974750	1790	1790	1790	1790	0
421	20250115	135500	1974750	1790	1790	1790	1790	0
422	20250115	135400	1974750	1790	1790	1790	1790	0
423	20250115	135300	1974750	1790	1790	1790	1790	0
424	20250115	135200	1974750	1790	1790	1790	1790	0
425	20250115	135100	1974750	1790	1790	1790	1790	0
426	20250115	135000	1974750	1790	1790	1790	1790	0
427	20250115	134900	1974750	1790	1790	1790	1790	0
428	20250115	134800	1974750	1790	1790	1790	1790	0
429	20250115	134700	1974750	1790	1790	1790	1790	0
430	20250115	134600	1974750	1790	1790	1790	1790	0
431	20250115	134500	1974750	1790	1790	1790	1790	0
432	20250115	134400	1974750	1790	1790	1790	1790	0
433	20250115	134300	1974750	1790	1790	1790	1790	0
434	20250115	134200	1974750	1790	1790	1790	1790	0
435	20250115	134100	1974750	1790	1790	1790	1790	0
436	20250115	134000	1974750	1790	1790	1790	1790	0
437	20250115	133900	1974750	1790	1790	1790	1790	0
438	20250115	133800	1974750	1790	1790	1790	1790	0
439	20250115	133700	1974750	1790	1790	1790	1790	0
440	20250115	133600	1974750	1790	1790	1790	1790	0
441	20250115	133500	1974750	1790	1790	1790	1790	0
442	20250115	133400	1974750	1790	1790	1790	1790	0
443	20250115	133300	1974750	1790	1790	1790	1790	0
444	20250115	133200	1974750	1790	1790	1790	1790	0
445	20250115	133100	1974750	1790	1790	1790	1790	0
446	20250115	133000	1974750	1790	1790	1790	1790	0
447	20250115	132900	1974750	1790	1790	1790	1790	0
448	20250115	132800	1974750	1790	1790	1790	1790	0
449	20250115	132700	1974750	1790	1790	1790	1790	0
450	20250115	132600	1974750	1790	1790	1790	1790	0
451	20250115	132500	1974750	1790	1790	1790	1790	0
452	20250115	132400	1974750	1790	1790	1790	1790	0
453	20250115	132300	1974750	1790	1790	1790	1790	0
454	20250115	132200	1974750	1790	1790	1790	1790	0
455	20250115	132100	1974750	1790	1790	1790	1790	0
456	20250115	132000	1974750	1790	1790	1790	1790	0
457	20250115	131900	1974750	1790	1790	1790	1790	0
458	20250115	131800	1974750	1790	1790	1790	1790	0
459	20250115	131700	1974750	1790	1790	1790	1790	0
460	20250115	131600	1974750	1790	1790	1790	1790	0
461	20250115	131500	1974750	1790	1790	1790	1790	0
462	20250115	131400	1974750	1790	1790	1790	1790	0
463	20250115	131300	1974750	1790	1790	1790	1790	0
464	20250115	131200	1974750	1790	1790	1790	1790	0
465	20250115	131100	1974750	1790	1790	1790	1790	0
466	20250115	131000	1974750	1790	1790	1790	1790	0
467	20250115	130900	1974750	1790	1790	1790	1790	0
468	20250115	130800	1974750	1790	1790	1790	1790	0
469	20250115	130700	1974750	1790	1790	1790	1790	5
470	20250115	130600	1965800	1800	1800	1800	1800	0
471	20250115	130500	1965800	1800	1800	1800	1800	0
472	20250115	130400	1965800	1800	1800	1800	1800	0
473	20250115	130300	1965800	1800	1800	1800	1800	0
474	20250115	130200	1965800	1800	1800	1800	1800	0
475	20250115	130100	1965800	1800	1800	1800	1800	0
476	20250115	130000	1965800	1800	1800	1800	1800	0
477	20250115	125900	1965800	1800	1800	1800	1800	0
478	20250115	125800	1965800	1800	1800	1800	1800	0
479	20250115	125700	1965800	1800	1800	1800	1800	0
480	20250115	125600	1965800	1800	1800	1800	1800	0
481	20250115	125500	1965800	1800	1800	1800	1800	0
482	20250115	125400	1965800	1800	1800	1800	1800	0
483	20250115	125300	1965800	1800	1800	1800	1800	0
484	20250115	125200	1965800	1800	1800	1800	1800	0
485	20250115	125100	1965800	1800	1800	1800	1800	0
486	20250115	125000	1965800	1800	1800	1800	1800	0
487	20250115	124900	1965800	1800	1800	1800	1800	0
488	20250115	124800	1965800	1800	1800	1800	1800	0
489	20250115	124700	1965800	1800	1800	1800	1800	0
490	20250115	124600	1965800	1800	1800	1800	1800	0
491	20250115	124500	1965800	1800	1800	1800	1800	0
492	20250115	124400	1965800	1800	1800	1800	1800	0
493	20250115	124300	1965800	1800	1800	1800	1800	0
494	20250115	124200	1965800	1800	1800	1800	1800	0
495	20250115	124100	1965800	1800	1800	1800	1800	0
496	20250115	124000	1965800	1800	1800	1800	1800	0
497	20250115	123900	1965800	1800	1800	1800	1800	0
498	20250115	123800	1965800	1800	1800	1800	1800	0
499	20250115	123700	1965800	1800	1800	1800	1800	0
500	20250115	123600	1965800	1800	1800	1800	1800	0
501	20250115	123500	1965800	1800	1800	1800	1800	0
502	20250115	123400	1965800	1800	1800	1800	1800	0
503	20250115	123300	1965800	1800	1800	1800	1800	0
504	20250115	123200	1965800	1800	1800	1800	1800	0
505	20250115	123100	1965800	1800	1800	1800	1800	0
506	20250115	123000	1965800	1800	1800	1800	1800	0
507	20250115	122900	1965800	1800	1800	1800	1800	0
508	20250115	122800	1965800	1800	1800	1800	1800	0
509	20250115	122700	1965800	1800	1800	1800	1800	0
510	20250115	122600	1965800	1800	1800	1800	1800	0
511	20250115	122500	1965800	1800	1800	1800	1800	0
512	20250115	122400	1965800	1800	1800	1800	1800	0
513	20250115	122300	1965800	1800	1800	1800	1800	0
514	20250115	122200	1965800	1800	1800	1800	1800	0
515	20250115	122100	1965800	1800	1800	1800	1800	0
516	20250115	122000	1965800	1800	1800	1800	1800	0
517	20250115	121900	1965800	1800	1800	1800	1800	0
518	20250115	121800	1965800	1800	1800	1800	1800	0
519	20250115	121700	1965800	1800	1800	1800	1800	0
520	20250115	121600	1965800	1800	1800	1800	1800	0
521	20250115	121500	1965800	1800	1800	1800	1800	0
522	20250115	121400	1965800	1800	1800	1800	1800	1
523	20250115	121300	1964000	1650	1650	1650	1650	0
524	20250115	121200	1964000	1650	1650	1650	1650	0
525	20250115	121100	1964000	1650	1700	1700	1650	1190
526	20250115	121000	0	1898	1898	1898	1898	0
527	20250115	120900	0	1898	1898	1898	1898	0
528	20250115	120800	0	1898	1898	1898	1898	0
529	20250115	120700	0	1898	1898	1898	1898	0
530	20250115	120600	0	1898	1898	1898	1898	0
531	20250115	120500	0	1898	1898	1898	1898	0
532	20250115	120400	0	1898	1898	1898	1898	0
533	20250115	120300	0	1898	1898	1898	1898	0
534	20250115	120200	0	1898	1898	1898	1898	0
535	20250115	120100	0	1898	1898	1898	1898	0
536	20250115	120000	0	1898	1898	1898	1898	0
537	20250115	115900	0	1898	1898	1898	1898	0
538	20250115	115800	0	1898	1898	1898	1898	0
539	20250115	115700	0	1898	1898	1898	1898	0
540	20250115	115600	0	1898	1898	1898	1898	0
541	20250115	115500	0	1898	1898	1898	1898	0
542	20250115	115400	0	1898	1898	1898	1898	0
543	20250115	115300	0	1898	1898	1898	1898	0
544	20250115	115200	0	1898	1898	1898	1898	0
545	20250115	115100	0	1898	1898	1898	1898	0
546	20250115	115000	0	1898	1898	1898	1898	0
547	20250115	114900	0	1898	1898	1898	1898	0
548	20250115	114800	0	1898	1898	1898	1898	0
549	20250115	114700	0	1898	1898	1898	1898	0
550	20250115	114600	0	1898	1898	1898	1898	0
551	20250115	114500	0	1898	1898	1898	1898	0
552	20250115	114400	0	1898	1898	1898	1898	0
553	20250115	114300	0	1898	1898	1898	1898	0
554	20250115	114200	0	1898	1898	1898	1898	0
555	20250115	114100	0	1898	1898	1898	1898	0
556	20250115	114000	0	1898	1898	1898	1898	0
557	20250115	113900	0	1898	1898	1898	1898	0
558	20250115	113800	0	1898	1898	1898	1898	0
559	20250115	113700	0	1898	1898	1898	1898	0
560	20250115	113600	0	1898	1898	1898	1898	0
561	20250115	113500	0	1898	1898	1898	1898	0
562	20250115	113400	0	1898	1898	1898	1898	0
563	20250115	113300	0	1898	1898	1898	1898	0
564	20250115	113200	0	1898	1898	1898	1898	0
565	20250115	113100	0	1898	1898	1898	1898	0
566	20250115	113000	0	1898	1898	1898	1898	0
567	20250115	112900	0	1898	1898	1898	1898	0
568	20250115	112800	0	1898	1898	1898	1898	0
569	20250115	112700	0	1898	1898	1898	1898	0
570	20250115	112600	0	1898	1898	1898	1898	0
571	20250115	112500	0	1898	1898	1898	1898	0
572	20250115	112400	0	1898	1898	1898	1898	0
573	20250115	112300	0	1898	1898	1898	1898	0
574	20250115	112200	0	1898	1898	1898	1898	0
575	20250115	112100	0	1898	1898	1898	1898	0
576	20250115	112000	0	1898	1898	1898	1898	0
577	20250115	111900	0	1898	1898	1898	1898	0
578	20250115	111800	0	1898	1898	1898	1898	0
579	20250115	111700	0	1898	1898	1898	1898	0
580	20250115	111600	0	1898	1898	1898	1898	0
581	20250115	111500	0	1898	1898	1898	1898	0
582	20250115	111400	0	1898	1898	1898	1898	0
583	20250115	111300	0	1898	1898	1898	1898	0
584	20250115	111200	0	1898	1898	1898	1898	0
585	20250115	111100	0	1898	1898	1898	1898	0
586	20250115	111000	0	1898	1898	1898	1898	0
587	20250115	110900	0	1898	1898	1898	1898	0
588	20250115	110800	0	1898	1898	1898	1898	0
589	20250115	110700	0	1898	1898	1898	1898	0
590	20250115	110600	0	1898	1898	1898	1898	0
591	20250115	110500	0	1898	1898	1898	1898	0
592	20250115	110400	0	1898	1898	1898	1898	0
593	20250115	110300	0	1898	1898	1898	1898	0
594	20250115	110200	0	1898	1898	1898	1898	0
595	20250115	110100	0	1898	1898	1898	1898	0
596	20250115	110000	0	1898	1898	1898	1898	0
597	20250115	105900	0	1898	1898	1898	1898	0
598	20250115	105800	0	1898	1898	1898	1898	0
599	20250115	105700	0	1898	1898	1898	1898	0
600	20250115	105600	0	1898	1898	1898	1898	0
601	20250115	105500	0	1898	1898	1898	1898	0
602	20250115	105400	0	1898	1898	1898	1898	0
603	20250115	105300	0	1898	1898	1898	1898	0
604	20250115	105200	0	1898	1898	1898	1898	0
605	20250115	105100	0	1898	1898	1898	1898	0
606	20250115	105000	0	1898	1898	1898	1898	0
607	20250115	104900	0	1898	1898	1898	1898	0
608	20250115	104800	0	1898	1898	1898	1898	0
609	20250115	104700	0	1898	1898	1898	1898	0
610	20250115	104600	0	1898	1898	1898	1898	0
611	20250115	104500	0	1898	1898	1898	1898	0
612	20250115	104400	0	1898	1898	1898	1898	0
613	20250115	104300	0	1898	1898	1898	1898	0
614	20250115	104200	0	1898	1898	1898	1898	0
615	20250115	104100	0	1898	1898	1898	1898	0
616	20250115	104000	0	1898	1898	1898	1898	0
617	20250115	103900	0	1898	1898	1898	1898	0
618	20250115	103800	0	1898	1898	1898	1898	0
619	20250115	103700	0	1898	1898	1898	1898	0
620	20250115	103600	0	1898	1898	1898	1898	0
621	20250115	103500	0	1898	1898	1898	1898	0
622	20250115	103400	0	1898	1898	1898	1898	0
623	20250115	103300	0	1898	1898	1898	1898	0
624	20250115	103200	0	1898	1898	1898	1898	0
625	20250115	103100	0	1898	1898	1898	1898	0
626	20250115	103000	0	1898	1898	1898	1898	0
627	20250115	102900	0	1898	1898	1898	1898	0
628	20250115	102800	0	1898	1898	1898	1898	0
629	20250115	102700	0	1898	1898	1898	1898	0
630	20250115	102600	0	1898	1898	1898	1898	0
631	20250115	102500	0	1898	1898	1898	1898	0
632	20250115	102400	0	1898	1898	1898	1898	0
633	20250115	102300	0	1898	1898	1898	1898	0
634	20250115	102200	0	1898	1898	1898	1898	0
635	20250115	102100	0	1898	1898	1898	1898	0
636	20250115	102000	0	1898	1898	1898	1898	0
637	20250115	101900	0	1898	1898	1898	1898	0
638	20250115	101800	0	1898	1898	1898	1898	0
639	20250115	101700	0	1898	1898	1898	1898	0
640	20250115	101600	0	1898	1898	1898	1898	0
641	20250115	101500	0	1898	1898	1898	1898	0
642	20250115	101400	0	1898	1898	1898	1898	0
643	20250115	101300	0	1898	1898	1898	1898	0
644	20250115	101200	0	1898	1898	1898	1898	0
645	20250115	101100	0	1898	1898	1898	1898	0
646	20250115	101000	0	1898	1898	1898	1898	0
647	20250115	100900	0	1898	1898	1898	1898	0
648	20250115	100800	0	1898	1898	1898	1898	0
649	20250115	100700	0	1898	1898	1898	1898	0
650	20250115	100600	0	1898	1898	1898	1898	0
651	20250115	100500	0	1898	1898	1898	1898	0
652	20250115	100400	0	1898	1898	1898	1898	0
653	20250115	100300	0	1898	1898	1898	1898	0
654	20250115	100200	0	1898	1898	1898	1898	0
655	20250115	100100	0	1898	1898	1898	1898	0
656	20250115	100000	0	1898	1898	1898	1898	0
657	20250115	095900	0	1898	1898	1898	1898	0
658	20250115	095800	0	1898	1898	1898	1898	0
659	20250115	095700	0	1898	1898	1898	1898	0
660	20250115	095600	0	1898	1898	1898	1898	0
661	20250115	095500	0	1898	1898	1898	1898	0
662	20250115	095400	0	1898	1898	1898	1898	0
663	20250115	095300	0	1898	1898	1898	1898	0
664	20250115	095200	0	1898	1898	1898	1898	0
665	20250115	095100	0	1898	1898	1898	1898	0
666	20250115	095000	0	1898	1898	1898	1898	0
667	20250115	094900	0	1898	1898	1898	1898	0
668	20250115	094800	0	1898	1898	1898	1898	0
669	20250115	094700	0	1898	1898	1898	1898	0
670	20250115	094600	0	1898	1898	1898	1898	0
671	20250115	094500	0	1898	1898	1898	1898	0
672	20250115	094400	0	1898	1898	1898	1898	0
673	20250115	094300	0	1898	1898	1898	1898	0
674	20250115	094200	0	1898	1898	1898	1898	0
675	20250115	094100	0	1898	1898	1898	1898	0
676	20250115	094000	0	1898	1898	1898	1898	0
677	20250115	093900	0	1898	1898	1898	1898	0
678	20250115	093800	0	1898	1898	1898	1898	0
679	20250115	093700	0	1898	1898	1898	1898	0
680	20250115	093600	0	1898	1898	1898	1898	0
681	20250115	093500	0	1898	1898	1898	1898	0
682	20250115	093400	0	1898	1898	1898	1898	0
683	20250115	093300	0	1898	1898	1898	1898	0
684	20250115	093200	0	1898	1898	1898	1898	0
685	20250115	093100	0	1898	1898	1898	1898	0
686	20250115	093000	0	1898	1898	1898	1898	0
687	20250115	092900	0	1898	1898	1898	1898	0
688	20250115	092800	0	1898	1898	1898	1898	0
689	20250115	092700	0	1898	1898	1898	1898	0
690	20250115	092600	0	1898	1898	1898	1898	0
691	20250115	092500	0	1898	1898	1898	1898	0
692	20250115	092400	0	1898	1898	1898	1898	0
693	20250115	092300	0	1898	1898	1898	1898	0
694	20250115	092200	0	1898	1898	1898	1898	0
695	20250115	092100	0	1898	1898	1898	1898	0
696	20250115	092000	0	1898	1898	1898	1898	0
697	20250115	091900	0	1898	1898	1898	1898	0
698	20250115	091800	0	1898	1898	1898	1898	0
699	20250115	091700	0	1898	1898	1898	1898	0
700	20250115	091600	0	1898	1898	1898	1898	0
701	20250115	091500	0	1898	1898	1898	1898	0
702	20250115	091400	0	1898	1898	1898	1898	0
703	20250115	091300	0	1898	1898	1898	1898	0
704	20250115	091200	0	1898	1898	1898	1898	0
705	20250115	091100	0	1898	1898	1898	1898	0
706	20250115	091000	0	1898	1898	1898	1898	0
707	20250115	090900	0	1898	1898	1898	1898	0
708	20250115	090800	0	1898	1898	1898	1898	0
709	20250115	090700	0	1898	1898	1898	1898	0
710	20250115	090600	0	1898	1898	1898	1898	0
711	20250115	090500	0	1898	1898	1898	1898	0
712	20250115	090400	0	1898	1898	1898	1898	0
713	20250115	090300	0	1898	1898	1898	1898	0
714	20250115	090200	0	1898	1898	1898	1898	0
715	20250115	090100	0	1898	1898	1898	1898	0
716	20250115	090000	0	1898	1898	1898	1898	0