KissMeData/390110/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213200,32000,1600,1600,1600,1600,10
20250107,213100,32000,1600,1600,1600,1600,0
20250107,213000,32000,1600,1600,1600,1600,0
20250107,212900,32000,1600,1600,1600,1600,0
20250107,212800,32000,1600,1600,1600,1600,0
20250107,212700,32000,1600,1600,1600,1600,0
20250107,212600,32000,1600,1600,1600,1600,0
20250107,212500,32000,1600,1600,1600,1600,0
20250107,212400,32000,1600,1600,1600,1600,0
20250107,212300,32000,1600,1600,1600,1600,0
20250107,212200,32000,1600,1600,1600,1600,0
20250107,212100,32000,1600,1600,1600,1600,0
20250107,212000,32000,1600,1600,1600,1600,0
20250107,211900,32000,1600,1600,1600,1600,0
20250107,211800,32000,1600,1600,1600,1600,0
20250107,211700,32000,1600,1600,1600,1600,0
20250107,211600,32000,1600,1600,1600,1600,0
20250107,211500,32000,1600,1600,1600,1600,0
20250107,211400,32000,1600,1600,1600,1600,0
20250107,211300,32000,1600,1600,1600,1600,0
20250107,211200,32000,1600,1600,1600,1600,0
20250107,211100,32000,1600,1600,1600,1600,0
20250107,211000,32000,1600,1600,1600,1600,0
20250107,210900,32000,1600,1600,1600,1600,0
20250107,210800,32000,1600,1600,1600,1600,0
20250107,210700,32000,1600,1600,1600,1600,0
20250107,210600,32000,1600,1600,1600,1600,0
20250107,210500,32000,1600,1600,1600,1600,0
20250107,210400,32000,1600,1600,1600,1600,0
20250107,210300,32000,1600,1600,1600,1600,0
20250107,210200,32000,1600,1600,1600,1600,10
20250107,210100,32000,1600,1600,1600,1600,0
20250107,210000,32000,1600,1600,1600,1600,0
20250107,205900,32000,1600,1600,1600,1600,0
20250107,205800,32000,1600,1600,1600,1600,0
20250107,205700,32000,1600,1600,1600,1600,0
20250107,205600,32000,1600,1600,1600,1600,0
20250107,205500,32000,1600,1600,1600,1600,0
20250107,205400,32000,1600,1600,1600,1600,0
20250107,205300,32000,1600,1600,1600,1600,0
20250107,205200,32000,1600,1600,1600,1600,0
20250107,205100,32000,1600,1600,1600,1600,0
20250107,205000,32000,1600,1600,1600,1600,0
20250107,204900,32000,1600,1600,1600,1600,0
20250107,204800,32000,1600,1600,1600,1600,0
20250107,204700,32000,1600,1600,1600,1600,0
20250107,204600,32000,1600,1600,1600,1600,0
20250107,204500,32000,1600,1600,1600,1600,0
20250107,204400,32000,1600,1600,1600,1600,0
20250107,204300,32000,1600,1600,1600,1600,0
20250107,204200,32000,1600,1600,1600,1600,0
20250107,204100,32000,1600,1600,1600,1600,0
20250107,204000,32000,1600,1600,1600,1600,0
20250107,203900,32000,1600,1600,1600,1600,0
20250107,203800,32000,1600,1600,1600,1600,0
20250107,203700,32000,1600,1600,1600,1600,0
20250107,203600,32000,1600,1600,1600,1600,0
20250107,203500,32000,1600,1600,1600,1600,0
20250107,203400,32000,1600,1600,1600,1600,0
20250107,203300,32000,1600,1600,1600,1600,0
20250107,203200,32000,1600,1600,1600,1600,10
20250107,203100,32000,1600,1600,1600,1600,0
20250107,203000,32000,1600,1600,1600,1600,0
20250107,202900,32000,1600,1600,1600,1600,0
20250107,202800,32000,1600,1600,1600,1600,0
20250107,202700,32000,1600,1600,1600,1600,0
20250107,202600,32000,1600,1600,1600,1600,0
20250107,202500,32000,1600,1600,1600,1600,0
20250107,202400,32000,1600,1600,1600,1600,0
20250107,202300,32000,1600,1600,1600,1600,0
20250107,202200,32000,1600,1600,1600,1600,0
20250107,202100,32000,1600,1600,1600,1600,0
20250107,202000,32000,1600,1600,1600,1600,0
20250107,201900,32000,1600,1600,1600,1600,0
20250107,201800,32000,1600,1600,1600,1600,0
20250107,201700,32000,1600,1600,1600,1600,0
20250107,201600,32000,1600,1600,1600,1600,0
20250107,201500,32000,1600,1600,1600,1600,0
20250107,201400,32000,1600,1600,1600,1600,0
20250107,201300,32000,1600,1600,1600,1600,0
20250107,201200,32000,1600,1600,1600,1600,0
20250107,201100,32000,1600,1600,1600,1600,0
20250107,201000,32000,1600,1600,1600,1600,0
20250107,200900,32000,1600,1600,1600,1600,0
20250107,200800,32000,1600,1600,1600,1600,0
20250107,200700,32000,1600,1600,1600,1600,0
20250107,200600,32000,1600,1600,1600,1600,0
20250107,200500,32000,1600,1600,1600,1600,0
20250107,200400,32000,1600,1600,1600,1600,0
20250107,200300,32000,1600,1600,1600,1600,0
20250107,200200,32000,1600,1600,1600,1600,10
20250107,200100,32000,1600,1600,1600,1600,0
20250107,200000,32000,1600,1600,1600,1600,0
20250107,195900,32000,1600,1600,1600,1600,0
20250107,195800,32000,1600,1600,1600,1600,0
20250107,195700,32000,1600,1600,1600,1600,0
20250107,195600,32000,1600,1600,1600,1600,0
20250107,195500,32000,1600,1600,1600,1600,0
20250107,195400,32000,1600,1600,1600,1600,0
20250107,195300,32000,1600,1600,1600,1600,0
20250107,195200,32000,1600,1600,1600,1600,0
20250107,195100,32000,1600,1600,1600,1600,0
20250107,195000,32000,1600,1600,1600,1600,0
20250107,194900,32000,1600,1600,1600,1600,0
20250107,194800,32000,1600,1600,1600,1600,0
20250107,194700,32000,1600,1600,1600,1600,0
20250107,194600,32000,1600,1600,1600,1600,0
20250107,194500,32000,1600,1600,1600,1600,0
20250107,194400,32000,1600,1600,1600,1600,0
20250107,194300,32000,1600,1600,1600,1600,0
20250107,194200,32000,1600,1600,1600,1600,0
20250107,194100,32000,1600,1600,1600,1600,0
20250107,194000,32000,1600,1600,1600,1600,0
20250107,193900,32000,1600,1600,1600,1600,0
20250107,193800,32000,1600,1600,1600,1600,0
20250107,193700,32000,1600,1600,1600,1600,0
20250107,193600,32000,1600,1600,1600,1600,0
20250107,193500,32000,1600,1600,1600,1600,0
20250107,193400,32000,1600,1600,1600,1600,0
20250107,193300,32000,1600,1600,1600,1600,0
20250107,193200,32000,1600,1600,1600,1600,10
20250107,193100,32000,1600,1600,1600,1600,0
20250107,193000,32000,1600,1600,1600,1600,0
20250107,192900,32000,1600,1600,1600,1600,0
20250107,192800,32000,1600,1600,1600,1600,0
20250107,192700,32000,1600,1600,1600,1600,0
20250107,192600,32000,1600,1600,1600,1600,0
20250107,192500,32000,1600,1600,1600,1600,0
20250107,192400,32000,1600,1600,1600,1600,0
20250107,192300,32000,1600,1600,1600,1600,0
20250107,192200,32000,1600,1600,1600,1600,0
20250107,192100,32000,1600,1600,1600,1600,0
20250107,192000,32000,1600,1600,1600,1600,0
20250107,191900,32000,1600,1600,1600,1600,0
20250107,191800,32000,1600,1600,1600,1600,0
20250107,191700,32000,1600,1600,1600,1600,0
20250107,191600,32000,1600,1600,1600,1600,0
20250107,191500,32000,1600,1600,1600,1600,0
20250107,191400,32000,1600,1600,1600,1600,0
20250107,191300,32000,1600,1600,1600,1600,0
20250107,191200,32000,1600,1600,1600,1600,0
20250107,191100,32000,1600,1600,1600,1600,0
20250107,191000,32000,1600,1600,1600,1600,0
20250107,190900,32000,1600,1600,1600,1600,0
20250107,190800,32000,1600,1600,1600,1600,0
20250107,190700,32000,1600,1600,1600,1600,0
20250107,190600,32000,1600,1600,1600,1600,0
20250107,190500,32000,1600,1600,1600,1600,0
20250107,190400,32000,1600,1600,1600,1600,0
20250107,190300,32000,1600,1600,1600,1600,0
20250107,190200,32000,1600,1600,1600,1600,10
20250107,190100,32000,1600,1600,1600,1600,0
20250107,190000,32000,1600,1600,1600,1600,0
20250107,185900,32000,1600,1600,1600,1600,0
20250107,185800,32000,1600,1600,1600,1600,0
20250107,185700,32000,1600,1600,1600,1600,0
20250107,185600,32000,1600,1600,1600,1600,0
20250107,185500,32000,1600,1600,1600,1600,0
20250107,185400,32000,1600,1600,1600,1600,0
20250107,185300,32000,1600,1600,1600,1600,0
20250107,185200,32000,1600,1600,1600,1600,0
20250107,185100,32000,1600,1600,1600,1600,0
20250107,185000,32000,1600,1600,1600,1600,0
20250107,184900,32000,1600,1600,1600,1600,0
20250107,184800,32000,1600,1600,1600,1600,0
20250107,184700,32000,1600,1600,1600,1600,0
20250107,184600,32000,1600,1600,1600,1600,0
20250107,184500,32000,1600,1600,1600,1600,0
20250107,184400,32000,1600,1600,1600,1600,0
20250107,184300,32000,1600,1600,1600,1600,0
20250107,184200,32000,1600,1600,1600,1600,0
20250107,184100,32000,1600,1600,1600,1600,0
20250107,184000,32000,1600,1600,1600,1600,0
20250107,183900,32000,1600,1600,1600,1600,0
20250107,183800,32000,1600,1600,1600,1600,0
20250107,183700,32000,1600,1600,1600,1600,0
20250107,183600,32000,1600,1600,1600,1600,0
20250107,183500,32000,1600,1600,1600,1600,0
20250107,183400,32000,1600,1600,1600,1600,0
20250107,183300,32000,1600,1600,1600,1600,0
20250107,183200,32000,1600,1600,1600,1600,10
20250107,183100,32000,1600,1600,1600,1600,0
20250107,183000,32000,1600,1600,1600,1600,0
20250107,182900,32000,1600,1600,1600,1600,0
20250107,182800,32000,1600,1600,1600,1600,0
20250107,182700,32000,1600,1600,1600,1600,0
20250107,182600,32000,1600,1600,1600,1600,0
20250107,182500,32000,1600,1600,1600,1600,0
20250107,182400,32000,1600,1600,1600,1600,0
20250107,182300,32000,1600,1600,1600,1600,0
20250107,182200,32000,1600,1600,1600,1600,0
20250107,182100,32000,1600,1600,1600,1600,0
20250107,182000,32000,1600,1600,1600,1600,0
20250107,181900,32000,1600,1600,1600,1600,0
20250107,181800,32000,1600,1600,1600,1600,0
20250107,181700,32000,1600,1600,1600,1600,0
20250107,181600,32000,1600,1600,1600,1600,0
20250107,181500,32000,1600,1600,1600,1600,0
20250107,181400,32000,1600,1600,1600,1600,0
20250107,181300,32000,1600,1600,1600,1600,0
20250107,181200,32000,1600,1600,1600,1600,0
20250107,181100,32000,1600,1600,1600,1600,0
20250107,181000,32000,1600,1600,1600,1600,0
20250107,180900,32000,1600,1600,1600,1600,0
20250107,180800,32000,1600,1600,1600,1600,0
20250107,180700,32000,1600,1600,1600,1600,0
20250107,180600,32000,1600,1600,1600,1600,0
20250107,180500,32000,1600,1600,1600,1600,0
20250107,180400,32000,1600,1600,1600,1600,0
20250107,180300,32000,1600,1600,1600,1600,0
20250107,180200,32000,1600,1600,1600,1600,10
20250107,180100,32000,1600,1600,1600,1600,0
20250107,180000,32000,1600,1600,1600,1600,0
20250107,175900,32000,1600,1600,1600,1600,0
20250107,175800,32000,1600,1600,1600,1600,0
20250107,175700,32000,1600,1600,1600,1600,0
20250107,175600,32000,1600,1600,1600,1600,0
20250107,175500,32000,1600,1600,1600,1600,0
20250107,175400,32000,1600,1600,1600,1600,0
20250107,175300,32000,1600,1600,1600,1600,0
20250107,175200,32000,1600,1600,1600,1600,0
20250107,175100,32000,1600,1600,1600,1600,0
20250107,175000,32000,1600,1600,1600,1600,0
20250107,174900,32000,1600,1600,1600,1600,0
20250107,174800,32000,1600,1600,1600,1600,0
20250107,174700,32000,1600,1600,1600,1600,0
20250107,174600,32000,1600,1600,1600,1600,0
20250107,174500,32000,1600,1600,1600,1600,0
20250107,174400,32000,1600,1600,1600,1600,0
20250107,174300,32000,1600,1600,1600,1600,0
20250107,174200,32000,1600,1600,1600,1600,0
20250107,174100,32000,1600,1600,1600,1600,0
20250107,174000,32000,1600,1600,1600,1600,0
20250107,173900,32000,1600,1600,1600,1600,0
20250107,173800,32000,1600,1600,1600,1600,0
20250107,173700,32000,1600,1600,1600,1600,0
20250107,173600,32000,1600,1600,1600,1600,0
20250107,173500,32000,1600,1600,1600,1600,0
20250107,173400,32000,1600,1600,1600,1600,0
20250107,173300,32000,1600,1600,1600,1600,0
20250107,173200,32000,1600,1600,1600,1600,10
20250107,173100,32000,1600,1600,1600,1600,0
20250107,173000,32000,1600,1600,1600,1600,0
20250107,172900,32000,1600,1600,1600,1600,0
20250107,172800,32000,1600,1600,1600,1600,0
20250107,172700,32000,1600,1600,1600,1600,0
20250107,172600,32000,1600,1600,1600,1600,0
20250107,172500,32000,1600,1600,1600,1600,0
20250107,172400,32000,1600,1600,1600,1600,0
20250107,172300,32000,1600,1600,1600,1600,0
20250107,172200,32000,1600,1600,1600,1600,0
20250107,172100,32000,1600,1600,1600,1600,0
20250107,172000,32000,1600,1600,1600,1600,0
20250107,171900,32000,1600,1600,1600,1600,0
20250107,171800,32000,1600,1600,1600,1600,0
20250107,171700,32000,1600,1600,1600,1600,0
20250107,171600,32000,1600,1600,1600,1600,0
20250107,171500,32000,1600,1600,1600,1600,0
20250107,171400,32000,1600,1600,1600,1600,0
20250107,171300,32000,1600,1600,1600,1600,0
20250107,171200,32000,1600,1600,1600,1600,0
20250107,171100,32000,1600,1600,1600,1600,0
20250107,171000,32000,1600,1600,1600,1600,0
20250107,170900,32000,1600,1600,1600,1600,0
20250107,170800,32000,1600,1600,1600,1600,0
20250107,170700,32000,1600,1600,1600,1600,0
20250107,170600,32000,1600,1600,1600,1600,0
20250107,170500,32000,1600,1600,1600,1600,0
20250107,170400,32000,1600,1600,1600,1600,0
20250107,170300,32000,1600,1600,1600,1600,0
20250107,170200,32000,1600,1600,1600,1600,10
20250107,170100,32000,1600,1600,1600,1600,0
20250107,170000,32000,1600,1600,1600,1600,0
20250107,165900,32000,1600,1600,1600,1600,0
20250107,165800,32000,1600,1600,1600,1600,0
20250107,165700,32000,1600,1600,1600,1600,0
20250107,165600,32000,1600,1600,1600,1600,0
20250107,165500,32000,1600,1600,1600,1600,0
20250107,165400,32000,1600,1600,1600,1600,0
20250107,165300,32000,1600,1600,1600,1600,0
20250107,165200,32000,1600,1600,1600,1600,0
20250107,165100,32000,1600,1600,1600,1600,0
20250107,165000,32000,1600,1600,1600,1600,0
20250107,164900,32000,1600,1600,1600,1600,0
20250107,164800,32000,1600,1600,1600,1600,0
20250107,164700,32000,1600,1600,1600,1600,0
20250107,164600,32000,1600,1600,1600,1600,0
20250107,164500,32000,1600,1600,1600,1600,0
20250107,164400,32000,1600,1600,1600,1600,0
20250107,164300,32000,1600,1600,1600,1600,0
20250107,164200,32000,1600,1600,1600,1600,0
20250107,164100,32000,1600,1600,1600,1600,0
20250107,164000,32000,1600,1600,1600,1600,0
20250107,163900,32000,1600,1600,1600,1600,0
20250107,163800,32000,1600,1600,1600,1600,0
20250107,163700,32000,1600,1600,1600,1600,0
20250107,163600,32000,1600,1600,1600,1600,0
20250107,163500,32000,1600,1600,1600,1600,0
20250107,163400,32000,1600,1600,1600,1600,0
20250107,163300,32000,1600,1600,1600,1600,0
20250107,163200,32000,1600,1600,1600,1600,10
20250107,163100,32000,1600,1600,1600,1600,0
20250107,163000,32000,1600,1600,1600,1600,0
20250107,162900,32000,1600,1600,1600,1600,0
20250107,162800,32000,1600,1600,1600,1600,0
20250107,162700,32000,1600,1600,1600,1600,0
20250107,162600,32000,1600,1600,1600,1600,0
20250107,162500,32000,1600,1600,1600,1600,0
20250107,162400,32000,1600,1600,1600,1600,0
20250107,162300,32000,1600,1600,1600,1600,0
20250107,162200,32000,1600,1600,1600,1600,0
20250107,162100,32000,1600,1600,1600,1600,0
20250107,162000,32000,1600,1600,1600,1600,0
20250107,161900,32000,1600,1600,1600,1600,0
20250107,161800,32000,1600,1600,1600,1600,0
20250107,161700,32000,1600,1600,1600,1600,0
20250107,161600,32000,1600,1600,1600,1600,0
20250107,161500,32000,1600,1600,1600,1600,0
20250107,161400,32000,1600,1600,1600,1600,0
20250107,161300,32000,1600,1600,1600,1600,0
20250107,161200,32000,1600,1600,1600,1600,0
20250107,161100,32000,1600,1600,1600,1600,0
20250107,161000,32000,1600,1600,1600,1600,0
20250107,160900,32000,1600,1600,1600,1600,0
20250107,160800,32000,1600,1600,1600,1600,0
20250107,160700,32000,1600,1600,1600,1600,0
20250107,160600,32000,1600,1600,1600,1600,0
20250107,160500,32000,1600,1600,1600,1600,0
20250107,160400,32000,1600,1600,1600,1600,0
20250107,160300,32000,1600,1600,1600,1600,0
20250107,160200,32000,1600,1600,1600,1600,10
20250107,160100,32000,1600,1600,1600,1600,0
20250107,160000,32000,1600,1600,1600,1600,0
20250107,155900,32000,1600,1600,1600,1600,0
20250107,155800,32000,1600,1600,1600,1600,0
20250107,155700,32000,1600,1600,1600,1600,0
20250107,155600,32000,1600,1600,1600,1600,0
20250107,155500,32000,1600,1600,1600,1600,0
20250107,155400,32000,1600,1600,1600,1600,0
20250107,155300,32000,1600,1600,1600,1600,0
20250107,155200,32000,1600,1600,1600,1600,0
20250107,155100,32000,1600,1600,1600,1600,0
20250107,155000,32000,1600,1600,1600,1600,0
20250107,154900,32000,1600,1600,1600,1600,0
20250107,154800,32000,1600,1600,1600,1600,0
20250107,154700,32000,1600,1600,1600,1600,0
20250107,154600,32000,1600,1600,1600,1600,0
20250107,154500,32000,1600,1600,1600,1600,0
20250107,154400,32000,1600,1600,1600,1600,0
20250107,154300,32000,1600,1600,1600,1600,0
20250107,154200,32000,1600,1600,1600,1600,0
20250107,154100,32000,1600,1600,1600,1600,0
20250107,154000,32000,1600,1600,1600,1600,0
20250107,153900,32000,1600,1600,1600,1600,0
20250107,153800,32000,1600,1600,1600,1600,0
20250107,153700,32000,1600,1600,1600,1600,0
20250107,153600,32000,1600,1600,1600,1600,0
20250107,153500,32000,1600,1600,1600,1600,0
20250107,153400,32000,1600,1600,1600,1600,0
20250107,153300,32000,1600,1600,1600,1600,0
20250107,153200,32000,1600,1600,1600,1600,10
20250107,153100,32000,1600,1600,1600,1600,0
20250107,153000,32000,1600,1600,1600,1600,0
20250107,152900,32000,1600,1600,1600,1600,0
20250107,152800,32000,1600,1600,1600,1600,0
20250107,152700,32000,1600,1600,1600,1600,0
20250107,152600,32000,1600,1600,1600,1600,0
20250107,152500,32000,1600,1600,1600,1600,0
20250107,152400,32000,1600,1600,1600,1600,0
20250107,152300,32000,1600,1600,1600,1600,0
20250107,152200,32000,1600,1600,1600,1600,0
20250107,152100,32000,1600,1600,1600,1600,0
20250107,152000,32000,1600,1600,1600,1600,0
20250107,151900,32000,1600,1600,1600,1600,0
20250107,151800,32000,1600,1600,1600,1600,0
20250107,151700,32000,1600,1600,1600,1600,0
20250107,151600,32000,1600,1600,1600,1600,0
20250107,151500,32000,1600,1600,1600,1600,0
20250107,151400,32000,1600,1600,1600,1600,0
20250107,151300,32000,1600,1600,1600,1600,0
20250107,151200,32000,1600,1600,1600,1600,0
20250107,151100,32000,1600,1600,1600,1600,0
20250107,151000,32000,1600,1600,1600,1600,0
20250107,150900,32000,1600,1600,1600,1600,0
20250107,150800,32000,1600,1600,1600,1600,0
20250107,150700,32000,1600,1600,1600,1600,0
20250107,150600,32000,1600,1600,1600,1600,0
20250107,150500,32000,1600,1600,1600,1600,0
20250107,150400,32000,1600,1600,1600,1600,0
20250107,150300,32000,1600,1600,1600,1600,0
20250107,150200,32000,1600,1600,1600,1600,0
20250107,150100,32000,1600,1600,1600,1600,0
20250107,150000,32000,1600,1600,1600,1600,0
20250107,145900,32000,1600,1600,1600,1600,0
20250107,145800,32000,1600,1600,1600,1600,0
20250107,145700,32000,1600,1600,1600,1600,0
20250107,145600,32000,1600,1600,1600,1600,10
20250107,145500,16000,1600,1600,1600,1600,0
20250107,145400,16000,1600,1600,1600,1600,0
20250107,145300,16000,1600,1600,1600,1600,0
20250107,145200,16000,1600,1600,1600,1600,0
20250107,145100,16000,1600,1600,1600,1600,0
20250107,145000,16000,1600,1600,1600,1600,0
20250107,144900,16000,1600,1600,1600,1600,0
20250107,144800,16000,1600,1600,1600,1600,0
20250107,144700,16000,1600,1600,1600,1600,0
20250107,144600,16000,1600,1600,1600,1600,0
20250107,144500,16000,1600,1600,1600,1600,0
20250107,144400,16000,1600,1600,1600,1600,0
20250107,144300,16000,1600,1600,1600,1600,0
20250107,144200,16000,1600,1600,1600,1600,0
20250107,144100,16000,1600,1600,1600,1600,0
20250107,144000,16000,1600,1600,1600,1600,0
20250107,143900,16000,1600,1600,1600,1600,0
20250107,143800,16000,1600,1600,1600,1600,7
20250107,143700,4800,1600,1600,1600,1600,0
20250107,143600,4800,1600,1600,1600,1600,0
20250107,143500,4800,1600,1600,1600,1600,0
20250107,143400,4800,1600,1600,1600,1600,0
20250107,143300,4800,1600,1600,1600,1600,0
20250107,143200,4800,1600,1600,1600,1600,0
20250107,143100,4800,1600,1600,1600,1600,0
20250107,143000,4800,1600,1600,1600,1600,0
20250107,142900,4800,1600,1600,1600,1600,0
20250107,142800,4800,1600,1600,1600,1600,0
20250107,142700,4800,1600,1600,1600,1600,0
20250107,142600,4800,1600,1600,1600,1600,0
20250107,142500,4800,1600,1600,1600,1600,0
20250107,142400,4800,1600,1600,1600,1600,0
20250107,142300,4800,1600,1600,1600,1600,0
20250107,142200,4800,1600,1600,1600,1600,0
20250107,142100,4800,1600,1600,1600,1600,0
20250107,142000,4800,1600,1600,1600,1600,0
20250107,141900,4800,1600,1600,1600,1600,0
20250107,141800,4800,1600,1600,1600,1600,0
20250107,141700,4800,1600,1600,1600,1600,0
20250107,141600,4800,1600,1600,1600,1600,3
20250107,141500,0,1600,1600,1600,1600,0
20250107,141400,0,1600,1600,1600,1600,0
20250107,141300,0,1600,1600,1600,1600,0
20250107,141200,0,1600,1600,1600,1600,0
20250107,141100,0,1600,1600,1600,1600,0
20250107,141000,0,1600,1600,1600,1600,0
20250107,140900,0,1600,1600,1600,1600,0
20250107,140800,0,1600,1600,1600,1600,0
20250107,140700,0,1600,1600,1600,1600,0
20250107,140600,0,1600,1600,1600,1600,0
20250107,140500,0,1600,1600,1600,1600,0
20250107,140400,0,1600,1600,1600,1600,0
20250107,140300,0,1600,1600,1600,1600,0
20250107,140200,0,1600,1600,1600,1600,0
20250107,140100,0,1600,1600,1600,1600,0
20250107,140000,0,1600,1600,1600,1600,0
20250107,135900,0,1600,1600,1600,1600,0
20250107,135800,0,1600,1600,1600,1600,0
20250107,135700,0,1600,1600,1600,1600,0
20250107,135600,0,1600,1600,1600,1600,0
20250107,135500,0,1600,1600,1600,1600,0
20250107,135400,0,1600,1600,1600,1600,0
20250107,135300,0,1600,1600,1600,1600,0
20250107,135200,0,1600,1600,1600,1600,0
20250107,135100,0,1600,1600,1600,1600,0
20250107,135000,0,1600,1600,1600,1600,0
20250107,134900,0,1600,1600,1600,1600,0
20250107,134800,0,1600,1600,1600,1600,0
20250107,134700,0,1600,1600,1600,1600,0
20250107,134600,0,1600,1600,1600,1600,0
20250107,134500,0,1600,1600,1600,1600,0
20250107,134400,0,1600,1600,1600,1600,0
20250107,134300,0,1600,1600,1600,1600,0
20250107,134200,0,1600,1600,1600,1600,0
20250107,134100,0,1600,1600,1600,1600,0
20250107,134000,0,1600,1600,1600,1600,0
20250107,133900,0,1600,1600,1600,1600,0
20250107,133800,0,1600,1600,1600,1600,0
20250107,133700,0,1600,1600,1600,1600,0
20250107,133600,0,1600,1600,1600,1600,0
20250107,133500,0,1600,1600,1600,1600,0
20250107,133400,0,1600,1600,1600,1600,0
20250107,133300,0,1600,1600,1600,1600,0
20250107,133200,0,1600,1600,1600,1600,0
20250107,133100,0,1600,1600,1600,1600,0
20250107,133000,0,1600,1600,1600,1600,0
20250107,132900,0,1600,1600,1600,1600,0
20250107,132800,0,1600,1600,1600,1600,0
20250107,132700,0,1600,1600,1600,1600,0
20250107,132600,0,1600,1600,1600,1600,0
20250107,132500,0,1600,1600,1600,1600,0
20250107,132400,0,1600,1600,1600,1600,0
20250107,132300,0,1600,1600,1600,1600,0
20250107,132200,0,1600,1600,1600,1600,0
20250107,132100,0,1600,1600,1600,1600,0
20250107,132000,0,1600,1600,1600,1600,0
20250107,131900,0,1600,1600,1600,1600,0
20250107,131800,0,1600,1600,1600,1600,0
20250107,131700,0,1600,1600,1600,1600,0
20250107,131600,0,1600,1600,1600,1600,0
20250107,131500,0,1600,1600,1600,1600,0
20250107,131400,0,1600,1600,1600,1600,0
20250107,131300,0,1600,1600,1600,1600,0
20250107,131200,0,1600,1600,1600,1600,0
20250107,131100,0,1600,1600,1600,1600,0
20250107,131000,0,1600,1600,1600,1600,0
20250107,130900,0,1600,1600,1600,1600,0
20250107,130800,0,1600,1600,1600,1600,0
20250107,130700,0,1600,1600,1600,1600,0
20250107,130600,0,1600,1600,1600,1600,0
20250107,130500,0,1600,1600,1600,1600,0
20250107,130400,0,1600,1600,1600,1600,0
20250107,130300,0,1600,1600,1600,1600,0
20250107,130200,0,1600,1600,1600,1600,0
20250107,130100,0,1600,1600,1600,1600,0
20250107,130000,0,1600,1600,1600,1600,0
20250107,125900,0,1600,1600,1600,1600,0
20250107,125800,0,1600,1600,1600,1600,0
20250107,125700,0,1600,1600,1600,1600,0
20250107,125600,0,1600,1600,1600,1600,0
20250107,125500,0,1600,1600,1600,1600,0
20250107,125400,0,1600,1600,1600,1600,0
20250107,125300,0,1600,1600,1600,1600,0
20250107,125200,0,1600,1600,1600,1600,0
20250107,125100,0,1600,1600,1600,1600,0
20250107,125000,0,1600,1600,1600,1600,0
20250107,124900,0,1600,1600,1600,1600,0
20250107,124800,0,1600,1600,1600,1600,0
20250107,124700,0,1600,1600,1600,1600,0
20250107,124600,0,1600,1600,1600,1600,0
20250107,124500,0,1600,1600,1600,1600,0
20250107,124400,0,1600,1600,1600,1600,0
20250107,124300,0,1600,1600,1600,1600,0
20250107,124200,0,1600,1600,1600,1600,0
20250107,124100,0,1600,1600,1600,1600,0
20250107,124000,0,1600,1600,1600,1600,0
20250107,123900,0,1600,1600,1600,1600,0
20250107,123800,0,1600,1600,1600,1600,0
20250107,123700,0,1600,1600,1600,1600,0
20250107,123600,0,1600,1600,1600,1600,0
20250107,123500,0,1600,1600,1600,1600,0
20250107,123400,0,1600,1600,1600,1600,0
20250107,123300,0,1600,1600,1600,1600,0
20250107,123200,0,1600,1600,1600,1600,0
20250107,123100,0,1600,1600,1600,1600,0
20250107,123000,0,1600,1600,1600,1600,0
20250107,122900,0,1600,1600,1600,1600,0
20250107,122800,0,1600,1600,1600,1600,0
20250107,122700,0,1600,1600,1600,1600,0
20250107,122600,0,1600,1600,1600,1600,0
20250107,122500,0,1600,1600,1600,1600,0
20250107,122400,0,1600,1600,1600,1600,0
20250107,122300,0,1600,1600,1600,1600,0
20250107,122200,0,1600,1600,1600,1600,0
20250107,122100,0,1600,1600,1600,1600,0
20250107,122000,0,1600,1600,1600,1600,0
20250107,121900,0,1600,1600,1600,1600,0
20250107,121800,0,1600,1600,1600,1600,0
20250107,121700,0,1600,1600,1600,1600,0
20250107,121600,0,1600,1600,1600,1600,0
20250107,121500,0,1600,1600,1600,1600,0
20250107,121400,0,1600,1600,1600,1600,0
20250107,121300,0,1600,1600,1600,1600,0
20250107,121200,0,1600,1600,1600,1600,0
20250107,121100,0,1600,1600,1600,1600,0
20250107,121000,0,1600,1600,1600,1600,0
20250107,120900,0,1600,1600,1600,1600,0
20250107,120800,0,1600,1600,1600,1600,0
20250107,120700,0,1600,1600,1600,1600,0
20250107,120600,0,1600,1600,1600,1600,0
20250107,120500,0,1600,1600,1600,1600,0
20250107,120400,0,1600,1600,1600,1600,0
20250107,120300,0,1600,1600,1600,1600,0
20250107,120200,0,1600,1600,1600,1600,0
20250107,120100,0,1600,1600,1600,1600,0
20250107,120000,0,1600,1600,1600,1600,0
20250107,115900,0,1600,1600,1600,1600,0
20250107,115800,0,1600,1600,1600,1600,0
20250107,115700,0,1600,1600,1600,1600,0
20250107,115600,0,1600,1600,1600,1600,0
20250107,115500,0,1600,1600,1600,1600,0
20250107,115400,0,1600,1600,1600,1600,0
20250107,115300,0,1600,1600,1600,1600,0
20250107,115200,0,1600,1600,1600,1600,0
20250107,115100,0,1600,1600,1600,1600,0
20250107,115000,0,1600,1600,1600,1600,0
20250107,114900,0,1600,1600,1600,1600,0
20250107,114800,0,1600,1600,1600,1600,0
20250107,114700,0,1600,1600,1600,1600,0
20250107,114600,0,1600,1600,1600,1600,0
20250107,114500,0,1600,1600,1600,1600,0
20250107,114400,0,1600,1600,1600,1600,0
20250107,114300,0,1600,1600,1600,1600,0
20250107,114200,0,1600,1600,1600,1600,0
20250107,114100,0,1600,1600,1600,1600,0
20250107,114000,0,1600,1600,1600,1600,0
20250107,113900,0,1600,1600,1600,1600,0
20250107,113800,0,1600,1600,1600,1600,0
20250107,113700,0,1600,1600,1600,1600,0
20250107,113600,0,1600,1600,1600,1600,0
20250107,113500,0,1600,1600,1600,1600,0
20250107,113400,0,1600,1600,1600,1600,0
20250107,113300,0,1600,1600,1600,1600,0
20250107,113200,0,1600,1600,1600,1600,0
20250107,113100,0,1600,1600,1600,1600,0
20250107,113000,0,1600,1600,1600,1600,0
20250107,112900,0,1600,1600,1600,1600,0
20250107,112800,0,1600,1600,1600,1600,0
20250107,112700,0,1600,1600,1600,1600,0
20250107,112600,0,1600,1600,1600,1600,0
20250107,112500,0,1600,1600,1600,1600,0
20250107,112400,0,1600,1600,1600,1600,0
20250107,112300,0,1600,1600,1600,1600,0
20250107,112200,0,1600,1600,1600,1600,0
20250107,112100,0,1600,1600,1600,1600,0
20250107,112000,0,1600,1600,1600,1600,0
20250107,111900,0,1600,1600,1600,1600,0
20250107,111800,0,1600,1600,1600,1600,0
20250107,111700,0,1600,1600,1600,1600,0
20250107,111600,0,1600,1600,1600,1600,0
20250107,111500,0,1600,1600,1600,1600,0
20250107,111400,0,1600,1600,1600,1600,0
20250107,111300,0,1600,1600,1600,1600,0
20250107,111200,0,1600,1600,1600,1600,0
20250107,111100,0,1600,1600,1600,1600,0
20250107,111000,0,1600,1600,1600,1600,0
20250107,110900,0,1600,1600,1600,1600,0
20250107,110800,0,1600,1600,1600,1600,0
20250107,110700,0,1600,1600,1600,1600,0
20250107,110600,0,1600,1600,1600,1600,0
20250107,110500,0,1600,1600,1600,1600,0
20250107,110400,0,1600,1600,1600,1600,0
20250107,110300,0,1600,1600,1600,1600,0
20250107,110200,0,1600,1600,1600,1600,0
20250107,110100,0,1600,1600,1600,1600,0
20250107,110000,0,1600,1600,1600,1600,0
20250107,105900,0,1600,1600,1600,1600,0
20250107,105800,0,1600,1600,1600,1600,0
20250107,105700,0,1600,1600,1600,1600,0
20250107,105600,0,1600,1600,1600,1600,0
20250107,105500,0,1600,1600,1600,1600,0
20250107,105400,0,1600,1600,1600,1600,0
20250107,105300,0,1600,1600,1600,1600,0
20250107,105200,0,1600,1600,1600,1600,0
20250107,105100,0,1600,1600,1600,1600,0
20250107,105000,0,1600,1600,1600,1600,0
20250107,104900,0,1600,1600,1600,1600,0
20250107,104800,0,1600,1600,1600,1600,0
20250107,104700,0,1600,1600,1600,1600,0
20250107,104600,0,1600,1600,1600,1600,0
20250107,104500,0,1600,1600,1600,1600,0
20250107,104400,0,1600,1600,1600,1600,0
20250107,104300,0,1600,1600,1600,1600,0
20250107,104200,0,1600,1600,1600,1600,0
20250107,104100,0,1600,1600,1600,1600,0
20250107,104000,0,1600,1600,1600,1600,0
20250107,103900,0,1600,1600,1600,1600,0
20250107,103800,0,1600,1600,1600,1600,0
20250107,103700,0,1600,1600,1600,1600,0
20250107,103600,0,1600,1600,1600,1600,0
20250107,103500,0,1600,1600,1600,1600,0
20250107,103400,0,1600,1600,1600,1600,0
20250107,103300,0,1600,1600,1600,1600,0
20250107,103200,0,1600,1600,1600,1600,0
20250107,103100,0,1600,1600,1600,1600,0
20250107,103000,0,1600,1600,1600,1600,0
20250107,102900,0,1600,1600,1600,1600,0
20250107,102800,0,1600,1600,1600,1600,0
20250107,102700,0,1600,1600,1600,1600,0
20250107,102600,0,1600,1600,1600,1600,0
20250107,102500,0,1600,1600,1600,1600,0
20250107,102400,0,1600,1600,1600,1600,0
20250107,102300,0,1600,1600,1600,1600,0
20250107,102200,0,1600,1600,1600,1600,0
20250107,102100,0,1600,1600,1600,1600,0
20250107,102000,0,1600,1600,1600,1600,0
20250107,101900,0,1600,1600,1600,1600,0
20250107,101800,0,1600,1600,1600,1600,0
20250107,101700,0,1600,1600,1600,1600,0
20250107,101600,0,1600,1600,1600,1600,0
20250107,101500,0,1600,1600,1600,1600,0
20250107,101400,0,1600,1600,1600,1600,0
20250107,101300,0,1600,1600,1600,1600,0
20250107,101200,0,1600,1600,1600,1600,0
20250107,101100,0,1600,1600,1600,1600,0
20250107,101000,0,1600,1600,1600,1600,0
20250107,100900,0,1600,1600,1600,1600,0
20250107,100800,0,1600,1600,1600,1600,0
20250107,100700,0,1600,1600,1600,1600,0
20250107,100600,0,1600,1600,1600,1600,0
20250107,100500,0,1600,1600,1600,1600,0
20250107,100400,0,1600,1600,1600,1600,0
20250107,100300,0,1600,1600,1600,1600,0
20250107,100200,0,1600,1600,1600,1600,0
20250107,100100,0,1600,1600,1600,1600,0
20250107,100000,0,1600,1600,1600,1600,0
20250107,095900,0,1600,1600,1600,1600,0
20250107,095800,0,1600,1600,1600,1600,0
20250107,095700,0,1600,1600,1600,1600,0
20250107,095600,0,1600,1600,1600,1600,0
20250107,095500,0,1600,1600,1600,1600,0
20250107,095400,0,1600,1600,1600,1600,0
20250107,095300,0,1600,1600,1600,1600,0
20250107,095200,0,1600,1600,1600,1600,0
20250107,095100,0,1600,1600,1600,1600,0
20250107,095000,0,1600,1600,1600,1600,0
20250107,094900,0,1600,1600,1600,1600,0
20250107,094800,0,1600,1600,1600,1600,0
20250107,094700,0,1600,1600,1600,1600,0
20250107,094600,0,1600,1600,1600,1600,0
20250107,094500,0,1600,1600,1600,1600,0
20250107,094400,0,1600,1600,1600,1600,0
20250107,094300,0,1600,1600,1600,1600,0
20250107,094200,0,1600,1600,1600,1600,0
20250107,094100,0,1600,1600,1600,1600,0
20250107,094000,0,1600,1600,1600,1600,0
20250107,093900,0,1600,1600,1600,1600,0
20250107,093800,0,1600,1600,1600,1600,0
20250107,093700,0,1600,1600,1600,1600,0
20250107,093600,0,1600,1600,1600,1600,0
20250107,093500,0,1600,1600,1600,1600,0
20250107,093400,0,1600,1600,1600,1600,0
20250107,093300,0,1600,1600,1600,1600,0
20250107,093200,0,1600,1600,1600,1600,0
20250107,093100,0,1600,1600,1600,1600,0
20250107,093000,0,1600,1600,1600,1600,0
20250107,092900,0,1600,1600,1600,1600,0
20250107,092800,0,1600,1600,1600,1600,0
20250107,092700,0,1600,1600,1600,1600,0
20250107,092600,0,1600,1600,1600,1600,0
20250107,092500,0,1600,1600,1600,1600,0
20250107,092400,0,1600,1600,1600,1600,0
20250107,092300,0,1600,1600,1600,1600,0
20250107,092200,0,1600,1600,1600,1600,0
20250107,092100,0,1600,1600,1600,1600,0
20250107,092000,0,1600,1600,1600,1600,0
20250107,091900,0,1600,1600,1600,1600,0
20250107,091800,0,1600,1600,1600,1600,0
20250107,091700,0,1600,1600,1600,1600,0
20250107,091600,0,1600,1600,1600,1600,0
20250107,091500,0,1600,1600,1600,1600,0
20250107,091400,0,1600,1600,1600,1600,0
20250107,091300,0,1600,1600,1600,1600,0
20250107,091200,0,1600,1600,1600,1600,0
20250107,091100,0,1600,1600,1600,1600,0
20250107,091000,0,1600,1600,1600,1600,0
20250107,090900,0,1600,1600,1600,1600,0
20250107,090800,0,1600,1600,1600,1600,0
20250107,090700,0,1600,1600,1600,1600,0
20250107,090600,0,1600,1600,1600,1600,0
20250107,090500,0,1600,1600,1600,1600,0
20250107,090400,0,1600,1600,1600,1600,0
20250107,090300,0,1600,1600,1600,1600,0
20250107,090200,0,1600,1600,1600,1600,0
20250107,090100,0,1600,1600,1600,1600,0
20250107,090000,0,1600,1600,1600,1600,0