KissMeData/215570/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204500,43110,500,500,500,500,1
20250122,204400,43110,500,500,500,500,0
20250122,204300,43110,500,500,500,500,0
20250122,204200,43110,500,500,500,500,0
20250122,204100,43110,500,500,500,500,0
20250122,204000,43110,500,500,500,500,0
20250122,203900,43110,500,500,500,500,0
20250122,203800,43110,500,500,500,500,0
20250122,203700,43110,500,500,500,500,0
20250122,203600,43110,500,500,500,500,0
20250122,203500,43110,500,500,500,500,0
20250122,203400,43110,500,500,500,500,0
20250122,203300,43110,500,500,500,500,0
20250122,203200,43110,500,500,500,500,0
20250122,203100,43110,500,500,500,500,0
20250122,203000,43110,500,500,500,500,0
20250122,202900,43110,500,500,500,500,0
20250122,202800,43110,500,500,500,500,0
20250122,202700,43110,500,500,500,500,0
20250122,202600,43110,500,500,500,500,0
20250122,202500,43110,500,500,500,500,0
20250122,202400,43110,500,500,500,500,0
20250122,202300,43110,500,500,500,500,0
20250122,202200,43110,500,500,500,500,0
20250122,202100,43110,500,500,500,500,0
20250122,202000,43110,500,500,500,500,0
20250122,201900,43110,500,500,500,500,0
20250122,201800,43110,500,500,500,500,0
20250122,201700,43110,500,500,500,500,0
20250122,201600,43110,500,500,500,500,0
20250122,201500,43110,500,500,500,500,1
20250122,201400,43110,500,500,500,500,0
20250122,201300,43110,500,500,500,500,0
20250122,201200,43110,500,500,500,500,0
20250122,201100,43110,500,500,500,500,0
20250122,201000,43110,500,500,500,500,0
20250122,200900,43110,500,500,500,500,0
20250122,200800,43110,500,500,500,500,0
20250122,200700,43110,500,500,500,500,0
20250122,200600,43110,500,500,500,500,0
20250122,200500,43110,500,500,500,500,0
20250122,200400,43110,500,500,500,500,0
20250122,200300,43110,500,500,500,500,0
20250122,200200,43110,500,500,500,500,0
20250122,200100,43110,500,500,500,500,0
20250122,200000,43110,500,500,500,500,0
20250122,195900,43110,500,500,500,500,0
20250122,195800,43110,500,500,500,500,0
20250122,195700,43110,500,500,500,500,0
20250122,195600,43110,500,500,500,500,0
20250122,195500,43110,500,500,500,500,0
20250122,195400,43110,500,500,500,500,0
20250122,195300,43110,500,500,500,500,0
20250122,195200,43110,500,500,500,500,0
20250122,195100,43110,500,500,500,500,0
20250122,195000,43110,500,500,500,500,0
20250122,194900,43110,500,500,500,500,0
20250122,194800,43110,500,500,500,500,0
20250122,194700,43110,500,500,500,500,0
20250122,194600,43110,500,500,500,500,0
20250122,194500,43110,500,500,500,500,1
20250122,194400,43110,500,500,500,500,0
20250122,194300,43110,500,500,500,500,0
20250122,194200,43110,500,500,500,500,0
20250122,194100,43110,500,500,500,500,0
20250122,194000,43110,500,500,500,500,0
20250122,193900,43110,500,500,500,500,0
20250122,193800,43110,500,500,500,500,0
20250122,193700,43110,500,500,500,500,0
20250122,193600,43110,500,500,500,500,0
20250122,193500,43110,500,500,500,500,0
20250122,193400,43110,500,500,500,500,0
20250122,193300,43110,500,500,500,500,0
20250122,193200,43110,500,500,500,500,0
20250122,193100,43110,500,500,500,500,0
20250122,193000,43110,500,500,500,500,0
20250122,192900,43110,500,500,500,500,0
20250122,192800,43110,500,500,500,500,0
20250122,192700,43110,500,500,500,500,0
20250122,192600,43110,500,500,500,500,0
20250122,192500,43110,500,500,500,500,0
20250122,192400,43110,500,500,500,500,0
20250122,192300,43110,500,500,500,500,0
20250122,192200,43110,500,500,500,500,0
20250122,192100,43110,500,500,500,500,0
20250122,192000,43110,500,500,500,500,0
20250122,191900,43110,500,500,500,500,0
20250122,191800,43110,500,500,500,500,0
20250122,191700,43110,500,500,500,500,0
20250122,191600,43110,500,500,500,500,0
20250122,191500,43110,500,500,500,500,1
20250122,191400,43110,500,500,500,500,0
20250122,191300,43110,500,500,500,500,0
20250122,191200,43110,500,500,500,500,0
20250122,191100,43110,500,500,500,500,0
20250122,191000,43110,500,500,500,500,0
20250122,190900,43110,500,500,500,500,0
20250122,190800,43110,500,500,500,500,0
20250122,190700,43110,500,500,500,500,0
20250122,190600,43110,500,500,500,500,0
20250122,190500,43110,500,500,500,500,0
20250122,190400,43110,500,500,500,500,0
20250122,190300,43110,500,500,500,500,0
20250122,190200,43110,500,500,500,500,0
20250122,190100,43110,500,500,500,500,0
20250122,190000,43110,500,500,500,500,0
20250122,185900,43110,500,500,500,500,0
20250122,185800,43110,500,500,500,500,0
20250122,185700,43110,500,500,500,500,0
20250122,185600,43110,500,500,500,500,0
20250122,185500,43110,500,500,500,500,0
20250122,185400,43110,500,500,500,500,0
20250122,185300,43110,500,500,500,500,0
20250122,185200,43110,500,500,500,500,0
20250122,185100,43110,500,500,500,500,0
20250122,185000,43110,500,500,500,500,0
20250122,184900,43110,500,500,500,500,0
20250122,184800,43110,500,500,500,500,0
20250122,184700,43110,500,500,500,500,0
20250122,184600,43110,500,500,500,500,0
20250122,184500,43110,500,500,500,500,1
20250122,184400,43110,500,500,500,500,0
20250122,184300,43110,500,500,500,500,0
20250122,184200,43110,500,500,500,500,0
20250122,184100,43110,500,500,500,500,0
20250122,184000,43110,500,500,500,500,0
20250122,183900,43110,500,500,500,500,0
20250122,183800,43110,500,500,500,500,0
20250122,183700,43110,500,500,500,500,0
20250122,183600,43110,500,500,500,500,0
20250122,183500,43110,500,500,500,500,0
20250122,183400,43110,500,500,500,500,0
20250122,183300,43110,500,500,500,500,0
20250122,183200,43110,500,500,500,500,0
20250122,183100,43110,500,500,500,500,0
20250122,183000,43110,500,500,500,500,0
20250122,182900,43110,500,500,500,500,0
20250122,182800,43110,500,500,500,500,0
20250122,182700,43110,500,500,500,500,0
20250122,182600,43110,500,500,500,500,0
20250122,182500,43110,500,500,500,500,0
20250122,182400,43110,500,500,500,500,0
20250122,182300,43110,500,500,500,500,0
20250122,182200,43110,500,500,500,500,0
20250122,182100,43110,500,500,500,500,0
20250122,182000,43110,500,500,500,500,0
20250122,181900,43110,500,500,500,500,0
20250122,181800,43110,500,500,500,500,0
20250122,181700,43110,500,500,500,500,0
20250122,181600,43110,500,500,500,500,0
20250122,181500,43110,500,500,500,500,1
20250122,181400,43110,500,500,500,500,0
20250122,181300,43110,500,500,500,500,0
20250122,181200,43110,500,500,500,500,0
20250122,181100,43110,500,500,500,500,0
20250122,181000,43110,500,500,500,500,0
20250122,180900,43110,500,500,500,500,0
20250122,180800,43110,500,500,500,500,0
20250122,180700,43110,500,500,500,500,0
20250122,180600,43110,500,500,500,500,0
20250122,180500,43110,500,500,500,500,0
20250122,180400,43110,500,500,500,500,0
20250122,180300,43110,500,500,500,500,0
20250122,180200,43110,500,500,500,500,0
20250122,180100,43110,500,500,500,500,0
20250122,180000,43110,500,500,500,500,0
20250122,175900,43110,500,500,500,500,0
20250122,175800,43110,500,500,500,500,0
20250122,175700,43110,500,500,500,500,0
20250122,175600,43110,500,500,500,500,0
20250122,175500,43110,500,500,500,500,0
20250122,175400,43110,500,500,500,500,0
20250122,175300,43110,500,500,500,500,0
20250122,175200,43110,500,500,500,500,0
20250122,175100,43110,500,500,500,500,0
20250122,175000,43110,500,500,500,500,0
20250122,174900,43110,500,500,500,500,0
20250122,174800,43110,500,500,500,500,0
20250122,174700,43110,500,500,500,500,0
20250122,174600,43110,500,500,500,500,0
20250122,174500,43110,500,500,500,500,1
20250122,174400,43110,500,500,500,500,0
20250122,174300,43110,500,500,500,500,0
20250122,174200,43110,500,500,500,500,0
20250122,174100,43110,500,500,500,500,0
20250122,174000,43110,500,500,500,500,0
20250122,173900,43110,500,500,500,500,0
20250122,173800,43110,500,500,500,500,0
20250122,173700,43110,500,500,500,500,0
20250122,173600,43110,500,500,500,500,0
20250122,173500,43110,500,500,500,500,0
20250122,173400,43110,500,500,500,500,0
20250122,173300,43110,500,500,500,500,0
20250122,173200,43110,500,500,500,500,0
20250122,173100,43110,500,500,500,500,0
20250122,173000,43110,500,500,500,500,0
20250122,172900,43110,500,500,500,500,0
20250122,172800,43110,500,500,500,500,0
20250122,172700,43110,500,500,500,500,0
20250122,172600,43110,500,500,500,500,0
20250122,172500,43110,500,500,500,500,0
20250122,172400,43110,500,500,500,500,0
20250122,172300,43110,500,500,500,500,0
20250122,172200,43110,500,500,500,500,0
20250122,172100,43110,500,500,500,500,0
20250122,172000,43110,500,500,500,500,0
20250122,171900,43110,500,500,500,500,0
20250122,171800,43110,500,500,500,500,0
20250122,171700,43110,500,500,500,500,0
20250122,171600,43110,500,500,500,500,0
20250122,171500,43110,500,500,500,500,1
20250122,171400,43110,500,500,500,500,0
20250122,171300,43110,500,500,500,500,0
20250122,171200,43110,500,500,500,500,0
20250122,171100,43110,500,500,500,500,0
20250122,171000,43110,500,500,500,500,0
20250122,170900,43110,500,500,500,500,0
20250122,170800,43110,500,500,500,500,0
20250122,170700,43110,500,500,500,500,0
20250122,170600,43110,500,500,500,500,0
20250122,170500,43110,500,500,500,500,0
20250122,170400,43110,500,500,500,500,0
20250122,170300,43110,500,500,500,500,0
20250122,170200,43110,500,500,500,500,0
20250122,170100,43110,500,500,500,500,0
20250122,170000,43110,500,500,500,500,0
20250122,165900,43110,500,500,500,500,0
20250122,165800,43110,500,500,500,500,0
20250122,165700,43110,500,500,500,500,0
20250122,165600,43110,500,500,500,500,0
20250122,165500,43110,500,500,500,500,0
20250122,165400,43110,500,500,500,500,0
20250122,165300,43110,500,500,500,500,0
20250122,165200,43110,500,500,500,500,0
20250122,165100,43110,500,500,500,500,0
20250122,165000,43110,500,500,500,500,0
20250122,164900,43110,500,500,500,500,0
20250122,164800,43110,500,500,500,500,0
20250122,164700,43110,500,500,500,500,0
20250122,164600,43110,500,500,500,500,0
20250122,164500,43110,500,500,500,500,1
20250122,164400,43110,500,500,500,500,0
20250122,164300,43110,500,500,500,500,0
20250122,164200,43110,500,500,500,500,0
20250122,164100,43110,500,500,500,500,0
20250122,164000,43110,500,500,500,500,0
20250122,163900,43110,500,500,500,500,0
20250122,163800,43110,500,500,500,500,0
20250122,163700,43110,500,500,500,500,0
20250122,163600,43110,500,500,500,500,0
20250122,163500,43110,500,500,500,500,0
20250122,163400,43110,500,500,500,500,0
20250122,163300,43110,500,500,500,500,0
20250122,163200,43110,500,500,500,500,0
20250122,163100,43110,500,500,500,500,0
20250122,163000,43110,500,500,500,500,0
20250122,162900,43110,500,500,500,500,0
20250122,162800,43110,500,500,500,500,0
20250122,162700,43110,500,500,500,500,0
20250122,162600,43110,500,500,500,500,0
20250122,162500,43110,500,500,500,500,0
20250122,162400,43110,500,500,500,500,0
20250122,162300,43110,500,500,500,500,0
20250122,162200,43110,500,500,500,500,0
20250122,162100,43110,500,500,500,500,0
20250122,162000,43110,500,500,500,500,0
20250122,161900,43110,500,500,500,500,0
20250122,161800,43110,500,500,500,500,0
20250122,161700,43110,500,500,500,500,0
20250122,161600,43110,500,500,500,500,0
20250122,161500,43110,500,500,500,500,1
20250122,161400,43110,500,500,500,500,0
20250122,161300,43110,500,500,500,500,0
20250122,161200,43110,500,500,500,500,0
20250122,161100,43110,500,500,500,500,0
20250122,161000,43110,500,500,500,500,0
20250122,160900,43110,500,500,500,500,0
20250122,160800,43110,500,500,500,500,0
20250122,160700,43110,500,500,500,500,0
20250122,160600,43110,500,500,500,500,0
20250122,160500,43110,500,500,500,500,0
20250122,160400,43110,500,500,500,500,0
20250122,160300,43110,500,500,500,500,0
20250122,160200,43110,500,500,500,500,0
20250122,160100,43110,500,500,500,500,0
20250122,160000,43110,500,500,500,500,0
20250122,155900,43110,500,500,500,500,0
20250122,155800,43110,500,500,500,500,0
20250122,155700,43110,500,500,500,500,0
20250122,155600,43110,500,500,500,500,0
20250122,155500,43110,500,500,500,500,0
20250122,155400,43110,500,500,500,500,0
20250122,155300,43110,500,500,500,500,0
20250122,155200,43110,500,500,500,500,0
20250122,155100,43110,500,500,500,500,0
20250122,155000,43110,500,500,500,500,0
20250122,154900,43110,500,500,500,500,0
20250122,154800,43110,500,500,500,500,0
20250122,154700,43110,500,500,500,500,0
20250122,154600,43110,500,500,500,500,0
20250122,154500,43110,500,500,500,500,1
20250122,154400,43110,500,500,500,500,0
20250122,154300,43110,500,500,500,500,0
20250122,154200,43110,500,500,500,500,0
20250122,154100,43110,500,500,500,500,0
20250122,154000,43110,500,500,500,500,0
20250122,153900,43110,500,500,500,500,0
20250122,153800,43110,500,500,500,500,0
20250122,153700,43110,500,500,500,500,0
20250122,153600,43110,500,500,500,500,0
20250122,153500,43110,500,500,500,500,0
20250122,153400,43110,500,500,500,500,0
20250122,153300,43110,500,500,500,500,0
20250122,153200,43110,500,500,500,500,0
20250122,153100,43110,500,500,500,500,0
20250122,153000,43110,500,500,500,500,0
20250122,152900,43110,500,500,500,500,0
20250122,152800,43110,500,500,500,500,0
20250122,152700,43110,500,500,500,500,0
20250122,152600,43110,500,500,500,500,0
20250122,152500,43110,500,500,500,500,0
20250122,152400,43110,500,500,500,500,0
20250122,152300,43110,500,500,500,500,0
20250122,152200,43110,500,500,500,500,0
20250122,152100,43110,500,500,500,500,0
20250122,152000,43110,500,500,500,500,0
20250122,151900,43110,500,500,500,500,0
20250122,151800,43110,500,500,500,500,0
20250122,151700,43110,500,500,500,500,0
20250122,151600,43110,500,500,500,500,0
20250122,151500,43110,500,500,500,500,0
20250122,151400,43110,500,500,500,500,0
20250122,151300,43110,500,500,500,500,0
20250122,151200,43110,500,500,500,500,0
20250122,151100,43110,500,500,500,500,0
20250122,151000,43110,500,500,500,500,0
20250122,150900,43110,500,500,500,500,0
20250122,150800,43110,500,500,500,500,0
20250122,150700,43110,500,500,500,500,0
20250122,150600,43110,500,500,500,500,0
20250122,150500,43110,500,500,500,500,0
20250122,150400,43110,500,500,500,500,0
20250122,150300,43110,500,500,500,500,0
20250122,150200,43110,500,500,500,500,0
20250122,150100,43110,500,500,500,500,0
20250122,150000,43110,500,500,500,500,0
20250122,145900,43110,500,500,500,500,0
20250122,145800,43110,500,500,500,500,0
20250122,145700,43110,500,500,500,500,0
20250122,145600,43110,500,500,500,500,0
20250122,145500,43110,500,500,500,500,0
20250122,145400,43110,500,500,500,500,0
20250122,145300,43110,500,500,500,500,0
20250122,145200,43110,500,500,500,500,0
20250122,145100,43110,500,500,500,500,0
20250122,145000,43110,500,500,500,500,0
20250122,144900,43110,500,500,500,500,0
20250122,144800,43110,500,500,500,500,0
20250122,144700,43110,500,500,500,500,0
20250122,144600,43110,500,500,500,500,0
20250122,144500,43110,500,500,500,500,0
20250122,144400,43110,500,500,500,500,0
20250122,144300,43110,500,500,500,500,0
20250122,144200,43110,500,500,500,500,0
20250122,144100,43110,500,500,500,500,0
20250122,144000,43110,500,500,500,500,0
20250122,143900,43110,500,500,500,500,0
20250122,143800,43110,500,500,500,500,0
20250122,143700,43110,500,500,500,500,0
20250122,143600,43110,500,500,500,500,0
20250122,143500,43110,500,500,500,500,0
20250122,143400,43110,500,500,500,500,0
20250122,143300,43110,500,500,500,500,0
20250122,143200,43110,500,500,500,500,0
20250122,143100,43110,500,500,500,500,0
20250122,143000,43110,500,500,500,500,0
20250122,142900,43110,500,500,500,500,0
20250122,142800,43110,500,500,500,500,0
20250122,142700,43110,500,500,500,500,0
20250122,142600,43110,500,500,500,500,0
20250122,142500,43110,500,500,500,500,0
20250122,142400,43110,500,500,500,500,0
20250122,142300,43110,500,500,500,500,0
20250122,142200,43110,500,500,500,500,0
20250122,142100,43110,500,500,500,500,0
20250122,142000,43110,500,500,500,500,0
20250122,141900,43110,500,500,500,500,0
20250122,141800,43110,500,500,500,500,0
20250122,141700,43110,500,500,500,500,0
20250122,141600,43110,500,500,500,500,0
20250122,141500,43110,500,500,500,500,0
20250122,141400,43110,500,500,500,500,0
20250122,141300,43110,500,500,500,500,0
20250122,141200,43110,500,500,500,500,0
20250122,141100,43110,500,500,500,500,0
20250122,141000,43110,500,500,500,500,0
20250122,140900,43110,500,500,500,500,0
20250122,140800,43110,500,500,500,500,0
20250122,140700,43110,500,500,500,500,0
20250122,140600,43110,500,500,500,500,0
20250122,140500,43110,500,500,500,500,0
20250122,140400,43110,500,500,500,500,0
20250122,140300,43110,500,500,500,500,0
20250122,140200,43110,500,500,500,500,0
20250122,140100,43110,500,500,500,500,0
20250122,140000,43110,500,500,500,500,0
20250122,135900,43110,500,500,500,500,0
20250122,135800,43110,500,500,500,500,0
20250122,135700,43110,500,500,500,500,0
20250122,135600,43110,500,500,500,500,0
20250122,135500,43110,500,500,500,500,0
20250122,135400,43110,500,500,500,500,0
20250122,135300,43110,500,500,500,500,0
20250122,135200,43110,500,500,500,500,0
20250122,135100,43110,500,500,500,500,0
20250122,135000,43110,500,500,500,500,0
20250122,134900,43110,500,500,500,500,0
20250122,134800,43110,500,500,500,500,0
20250122,134700,43110,500,500,500,500,0
20250122,134600,43110,500,500,500,500,0
20250122,134500,43110,500,500,500,500,0
20250122,134400,43110,500,500,500,500,0
20250122,134300,43110,500,500,500,500,0
20250122,134200,43110,500,500,500,500,0
20250122,134100,43110,500,500,500,500,0
20250122,134000,43110,500,500,500,500,0
20250122,133900,43110,500,500,500,500,0
20250122,133800,43110,500,500,500,500,0
20250122,133700,43110,500,500,500,500,0
20250122,133600,43110,500,500,500,500,0
20250122,133500,43110,500,500,500,500,0
20250122,133400,43110,500,500,500,500,0
20250122,133300,43110,500,500,500,500,0
20250122,133200,43110,500,500,500,500,0
20250122,133100,43110,500,500,500,500,0
20250122,133000,43110,500,500,500,500,0
20250122,132900,43110,500,500,500,500,0
20250122,132800,43110,500,500,500,500,0
20250122,132700,43110,500,500,500,500,0
20250122,132600,43110,500,500,500,500,0
20250122,132500,43110,500,500,500,500,0
20250122,132400,43110,500,500,500,500,0
20250122,132300,43110,500,500,500,500,0
20250122,132200,43110,500,500,500,500,0
20250122,132100,43110,500,500,500,500,0
20250122,132000,43110,500,500,500,500,0
20250122,131900,43110,500,500,500,500,0
20250122,131800,43110,500,500,500,500,0
20250122,131700,43110,500,500,500,500,0
20250122,131600,43110,500,500,500,500,0
20250122,131500,43110,500,500,500,500,0
20250122,131400,43110,500,500,500,500,0
20250122,131300,43110,500,500,500,500,0
20250122,131200,43110,500,500,500,500,0
20250122,131100,43110,500,500,500,500,0
20250122,131000,43110,500,500,500,500,0
20250122,130900,43110,500,500,500,500,0
20250122,130800,43110,500,500,500,500,0
20250122,130700,43110,500,500,500,500,0
20250122,130600,43110,500,500,500,500,0
20250122,130500,43110,500,500,500,500,0
20250122,130400,43110,500,500,500,500,0
20250122,130300,43110,500,500,500,500,0
20250122,130200,43110,500,500,500,500,0
20250122,130100,43110,500,500,500,500,0
20250122,130000,43110,500,500,500,500,0
20250122,125900,43110,500,500,500,500,0
20250122,125800,43110,500,500,500,500,0
20250122,125700,43110,500,500,500,500,0
20250122,125600,43110,500,500,500,500,0
20250122,125500,43110,500,500,500,500,0
20250122,125400,43110,500,500,500,500,0
20250122,125300,43110,500,500,500,500,0
20250122,125200,43110,500,500,500,500,0
20250122,125100,43110,500,500,500,500,0
20250122,125000,43110,500,500,500,500,0
20250122,124900,43110,500,500,500,500,0
20250122,124800,43110,500,500,500,500,0
20250122,124700,43110,500,500,500,500,0
20250122,124600,43110,500,500,500,500,0
20250122,124500,43110,500,500,500,500,0
20250122,124400,43110,500,500,500,500,0
20250122,124300,43110,500,500,500,500,0
20250122,124200,43110,500,500,500,500,0
20250122,124100,43110,500,500,500,500,0
20250122,124000,43110,500,500,500,500,0
20250122,123900,43110,500,500,500,500,0
20250122,123800,43110,500,500,500,500,0
20250122,123700,43110,500,500,500,500,0
20250122,123600,43110,500,500,500,500,0
20250122,123500,43110,500,500,500,500,0
20250122,123400,43110,500,500,500,500,0
20250122,123300,43110,500,500,500,500,0
20250122,123200,43110,500,500,500,500,0
20250122,123100,43110,500,500,500,500,0
20250122,123000,43110,500,500,500,500,0
20250122,122900,43110,500,500,500,500,0
20250122,122800,43110,500,500,500,500,0
20250122,122700,43110,500,500,500,500,0
20250122,122600,43110,500,500,500,500,0
20250122,122500,43110,500,500,500,500,0
20250122,122400,43110,500,500,500,500,0
20250122,122300,43110,500,500,500,500,0
20250122,122200,43110,500,500,500,500,0
20250122,122100,43110,500,500,500,500,0
20250122,122000,43110,500,500,500,500,0
20250122,121900,43110,500,500,500,500,0
20250122,121800,43110,500,500,500,500,0
20250122,121700,43110,500,500,500,500,0
20250122,121600,43110,500,500,500,500,0
20250122,121500,43110,500,500,500,500,0
20250122,121400,43110,500,500,500,500,0
20250122,121300,43110,500,500,500,500,0
20250122,121200,43110,500,500,500,500,0
20250122,121100,43110,500,500,500,500,0
20250122,121000,43110,500,500,500,500,0
20250122,120900,43110,500,500,500,500,0
20250122,120800,43110,500,500,500,500,0
20250122,120700,43110,500,500,500,500,0
20250122,120600,43110,500,500,500,500,0
20250122,120500,43110,500,500,500,500,0
20250122,120400,43110,500,500,500,500,0
20250122,120300,43110,500,500,500,500,0
20250122,120200,43110,500,500,500,500,0
20250122,120100,43110,500,500,500,500,0
20250122,120000,43110,500,500,500,500,0
20250122,115900,43110,500,500,500,500,0
20250122,115800,43110,500,500,500,500,0
20250122,115700,43110,500,500,500,500,0
20250122,115600,43110,500,500,500,500,0
20250122,115500,43110,500,500,500,500,0
20250122,115400,43110,500,500,500,500,0
20250122,115300,43110,500,500,500,500,0
20250122,115200,43110,500,500,500,500,0
20250122,115100,43110,500,500,500,500,0
20250122,115000,43110,500,500,500,500,0
20250122,114900,43110,500,500,500,500,0
20250122,114800,43110,500,500,500,500,0
20250122,114700,43110,500,500,500,500,0
20250122,114600,43110,500,500,500,500,0
20250122,114500,43110,500,500,500,500,0
20250122,114400,43110,500,500,500,500,0
20250122,114300,43110,500,500,500,500,0
20250122,114200,43110,500,500,500,500,0
20250122,114100,43110,500,500,500,500,0
20250122,114000,43110,500,500,500,500,0
20250122,113900,43110,500,500,500,500,0
20250122,113800,43110,500,500,500,500,0
20250122,113700,43110,500,500,500,500,0
20250122,113600,43110,500,500,500,500,0
20250122,113500,43110,500,500,500,500,0
20250122,113400,43110,500,500,500,500,0
20250122,113300,43110,500,500,500,500,0
20250122,113200,43110,500,500,500,500,1
20250122,113100,42610,460,460,460,460,0
20250122,113000,42610,460,460,460,460,0
20250122,112900,42610,460,460,460,460,0
20250122,112800,42610,460,460,460,460,0
20250122,112700,42610,460,460,460,460,0
20250122,112600,42610,460,460,460,460,0
20250122,112500,42610,460,460,460,460,0
20250122,112400,42610,460,460,460,460,0
20250122,112300,42610,460,460,460,460,0
20250122,112200,42610,460,460,460,460,0
20250122,112100,42610,460,460,460,460,0
20250122,112000,42610,460,460,460,460,24
20250122,111900,31570,460,460,460,460,0
20250122,111800,31570,460,460,460,460,0
20250122,111700,31570,460,460,460,460,0
20250122,111600,31570,460,460,460,460,0
20250122,111500,31570,460,460,460,460,0
20250122,111400,31570,460,460,460,460,0
20250122,111300,31570,460,460,460,460,0
20250122,111200,31570,460,460,460,460,0
20250122,111100,31570,460,460,460,460,0
20250122,111000,31570,460,460,460,460,0
20250122,110900,31570,460,460,460,460,0
20250122,110800,31570,460,460,460,460,0
20250122,110700,31570,460,460,460,460,0
20250122,110600,31570,460,460,460,460,0
20250122,110500,31570,460,460,460,460,0
20250122,110400,31570,460,460,460,460,0
20250122,110300,31570,460,460,460,460,0
20250122,110200,31570,460,460,460,460,0
20250122,110100,31570,460,460,460,460,0
20250122,110000,31570,460,460,460,460,0
20250122,105900,31570,460,460,460,460,0
20250122,105800,31570,460,460,460,460,0
20250122,105700,31570,460,460,460,460,0
20250122,105600,31570,460,460,460,460,0
20250122,105500,31570,460,460,460,460,0
20250122,105400,31570,460,460,460,460,0
20250122,105300,31570,460,460,460,460,0
20250122,105200,31570,460,460,460,460,0
20250122,105100,31570,460,460,460,460,0
20250122,105000,31570,460,460,460,460,0
20250122,104900,31570,460,460,460,460,0
20250122,104800,31570,460,460,460,460,0
20250122,104700,31570,460,460,460,460,0
20250122,104600,31570,460,460,460,460,0
20250122,104500,31570,460,460,460,460,0
20250122,104400,31570,460,460,460,460,0
20250122,104300,31570,460,460,460,460,0
20250122,104200,31570,460,460,460,460,0
20250122,104100,31570,460,460,460,460,0
20250122,104000,31570,460,460,460,460,0
20250122,103900,31570,460,460,460,460,0
20250122,103800,31570,460,460,460,460,0
20250122,103700,31570,460,460,460,460,0
20250122,103600,31570,460,460,460,460,0
20250122,103500,31570,460,460,460,460,0
20250122,103400,31570,460,460,460,460,0
20250122,103300,31570,460,460,460,460,0
20250122,103200,31570,460,460,460,460,0
20250122,103100,31570,460,460,460,460,0
20250122,103000,31570,460,460,460,460,0
20250122,102900,31570,460,460,460,460,0
20250122,102800,31570,460,460,460,460,0
20250122,102700,31570,460,460,460,460,0
20250122,102600,31570,460,460,460,460,0
20250122,102500,31570,460,460,460,460,0
20250122,102400,31570,460,460,460,460,0
20250122,102300,31570,460,460,460,460,0
20250122,102200,31570,460,460,460,460,0
20250122,102100,31570,460,460,460,460,0
20250122,102000,31570,460,460,460,460,0
20250122,101900,31570,460,460,460,460,0
20250122,101800,31570,460,460,460,460,0
20250122,101700,31570,460,460,460,460,0
20250122,101600,31570,460,460,460,460,0
20250122,101500,31570,460,460,460,460,0
20250122,101400,31570,460,460,460,460,0
20250122,101300,31570,460,460,460,460,0
20250122,101200,31570,460,460,460,460,0
20250122,101100,31570,460,460,460,460,0
20250122,101000,31570,460,460,460,460,0
20250122,100900,31570,460,460,460,460,0
20250122,100800,31570,460,460,460,460,0
20250122,100700,31570,460,460,460,460,0
20250122,100600,31570,460,460,460,460,0
20250122,100500,31570,460,460,460,460,0
20250122,100400,31570,460,460,460,460,0
20250122,100300,31570,460,460,460,460,0
20250122,100200,31570,460,460,460,460,0
20250122,100100,31570,460,460,460,460,0
20250122,100000,31570,460,460,460,460,0
20250122,095900,31570,460,460,460,460,0
20250122,095800,31570,460,460,460,460,0
20250122,095700,31570,460,460,460,460,0
20250122,095600,31570,460,460,460,460,0
20250122,095500,31570,460,460,460,460,0
20250122,095400,31570,460,460,460,460,10
20250122,095300,26970,460,460,460,460,0
20250122,095200,26970,460,460,460,460,0
20250122,095100,26970,460,460,460,460,30
20250122,095000,13170,460,460,460,460,7
20250122,094900,9950,460,460,460,460,0
20250122,094800,9950,460,460,460,460,0
20250122,094700,9950,460,460,460,460,0
20250122,094600,9950,460,460,460,460,0
20250122,094500,9950,460,460,460,460,0
20250122,094400,9950,460,460,460,460,0
20250122,094300,9950,460,460,460,460,0
20250122,094200,9950,460,460,460,460,0
20250122,094100,9950,460,460,460,460,0
20250122,094000,9950,460,460,460,460,0
20250122,093900,9950,460,460,460,460,0
20250122,093800,9950,460,460,460,460,0
20250122,093700,9950,460,460,460,460,0
20250122,093600,9950,460,460,460,460,0
20250122,093500,9950,460,460,460,460,0
20250122,093400,9950,460,460,460,460,0
20250122,093300,9950,460,460,460,460,0
20250122,093200,9950,460,460,460,460,0
20250122,093100,9950,460,460,460,460,0
20250122,093000,9950,460,460,460,460,0
20250122,092900,9950,460,460,460,460,0
20250122,092800,9950,460,460,460,460,0
20250122,092700,9950,460,460,460,460,0
20250122,092600,9950,460,460,460,460,0
20250122,092500,9950,460,460,460,460,0
20250122,092400,9950,460,460,460,460,0
20250122,092300,9950,460,460,460,460,0
20250122,092200,9950,460,460,460,460,0
20250122,092100,9950,460,460,460,460,0
20250122,092000,9950,460,460,460,460,0
20250122,091900,9950,460,460,460,460,0
20250122,091800,9950,460,460,460,460,0
20250122,091700,9950,460,460,460,460,0
20250122,091600,9950,460,460,460,460,0
20250122,091500,9950,460,460,460,460,0
20250122,091400,9950,460,460,460,460,0
20250122,091300,9950,460,460,460,460,0
20250122,091200,9950,460,460,460,460,0
20250122,091100,9950,460,460,460,460,0
20250122,091000,9950,460,460,460,460,0
20250122,090900,9950,460,460,460,460,5
20250122,090800,7650,530,530,530,530,0
20250122,090700,7650,530,530,530,530,0
20250122,090600,7650,530,530,530,530,0
20250122,090500,7650,530,530,530,530,0
20250122,090400,7650,530,530,530,530,0
20250122,090300,7650,530,530,530,530,0
20250122,090200,7650,530,530,530,530,0
20250122,090100,7650,530,500,530,500,15
20250122,090000,0,461,461,461,461,0