KissMeData/199290/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203800	249200	498	498	498	498	300
3	20250122	203700	249200	498	498	498	498	0
4	20250122	203600	249200	498	498	498	498	0
5	20250122	203500	249200	498	498	498	498	0
6	20250122	203400	249200	498	498	498	498	0
7	20250122	203300	249200	498	498	498	498	0
8	20250122	203200	249200	498	498	498	498	0
9	20250122	203100	249200	498	498	498	498	0
10	20250122	203000	249200	498	498	498	498	0
11	20250122	202900	249200	498	498	498	498	0
12	20250122	202800	249200	498	498	498	498	0
13	20250122	202700	249200	498	498	498	498	0
14	20250122	202600	249200	498	498	498	498	0
15	20250122	202500	249200	498	498	498	498	0
16	20250122	202400	249200	498	498	498	498	0
17	20250122	202300	249200	498	498	498	498	0
18	20250122	202200	249200	498	498	498	498	0
19	20250122	202100	249200	498	498	498	498	0
20	20250122	202000	249200	498	498	498	498	0
21	20250122	201900	249200	498	498	498	498	0
22	20250122	201800	249200	498	498	498	498	0
23	20250122	201700	249200	498	498	498	498	0
24	20250122	201600	249200	498	498	498	498	0
25	20250122	201500	249200	498	498	498	498	0
26	20250122	201400	249200	498	498	498	498	0
27	20250122	201300	249200	498	498	498	498	0
28	20250122	201200	249200	498	498	498	498	0
29	20250122	201100	249200	498	498	498	498	0
30	20250122	201000	249200	498	498	498	498	0
31	20250122	200900	249200	498	498	498	498	0
32	20250122	200800	249200	498	498	498	498	300
33	20250122	200700	249200	498	498	498	498	0
34	20250122	200600	249200	498	498	498	498	0
35	20250122	200500	249200	498	498	498	498	0
36	20250122	200400	249200	498	498	498	498	0
37	20250122	200300	249200	498	498	498	498	0
38	20250122	200200	249200	498	498	498	498	0
39	20250122	200100	249200	498	498	498	498	0
40	20250122	200000	249200	498	498	498	498	0
41	20250122	195900	249200	498	498	498	498	0
42	20250122	195800	249200	498	498	498	498	0
43	20250122	195700	249200	498	498	498	498	0
44	20250122	195600	249200	498	498	498	498	0
45	20250122	195500	249200	498	498	498	498	0
46	20250122	195400	249200	498	498	498	498	0
47	20250122	195300	249200	498	498	498	498	0
48	20250122	195200	249200	498	498	498	498	0
49	20250122	195100	249200	498	498	498	498	0
50	20250122	195000	249200	498	498	498	498	0
51	20250122	194900	249200	498	498	498	498	0
52	20250122	194800	249200	498	498	498	498	0
53	20250122	194700	249200	498	498	498	498	0
54	20250122	194600	249200	498	498	498	498	0
55	20250122	194500	249200	498	498	498	498	0
56	20250122	194400	249200	498	498	498	498	0
57	20250122	194300	249200	498	498	498	498	0
58	20250122	194200	249200	498	498	498	498	0
59	20250122	194100	249200	498	498	498	498	0
60	20250122	194000	249200	498	498	498	498	0
61	20250122	193900	249200	498	498	498	498	0
62	20250122	193800	249200	498	498	498	498	300
63	20250122	193700	249200	498	498	498	498	0
64	20250122	193600	249200	498	498	498	498	0
65	20250122	193500	249200	498	498	498	498	0
66	20250122	193400	249200	498	498	498	498	0
67	20250122	193300	249200	498	498	498	498	0
68	20250122	193200	249200	498	498	498	498	0
69	20250122	193100	249200	498	498	498	498	0
70	20250122	193000	249200	498	498	498	498	0
71	20250122	192900	249200	498	498	498	498	0
72	20250122	192800	249200	498	498	498	498	0
73	20250122	192700	249200	498	498	498	498	0
74	20250122	192600	249200	498	498	498	498	0
75	20250122	192500	249200	498	498	498	498	0
76	20250122	192400	249200	498	498	498	498	0
77	20250122	192300	249200	498	498	498	498	0
78	20250122	192200	249200	498	498	498	498	0
79	20250122	192100	249200	498	498	498	498	0
80	20250122	192000	249200	498	498	498	498	0
81	20250122	191900	249200	498	498	498	498	0
82	20250122	191800	249200	498	498	498	498	0
83	20250122	191700	249200	498	498	498	498	0
84	20250122	191600	249200	498	498	498	498	0
85	20250122	191500	249200	498	498	498	498	0
86	20250122	191400	249200	498	498	498	498	0
87	20250122	191300	249200	498	498	498	498	0
88	20250122	191200	249200	498	498	498	498	0
89	20250122	191100	249200	498	498	498	498	0
90	20250122	191000	249200	498	498	498	498	0
91	20250122	190900	249200	498	498	498	498	0
92	20250122	190800	249200	498	498	498	498	300
93	20250122	190700	249200	498	498	498	498	0
94	20250122	190600	249200	498	498	498	498	0
95	20250122	190500	249200	498	498	498	498	0
96	20250122	190400	249200	498	498	498	498	0
97	20250122	190300	249200	498	498	498	498	0
98	20250122	190200	249200	498	498	498	498	0
99	20250122	190100	249200	498	498	498	498	0
100	20250122	190000	249200	498	498	498	498	0
101	20250122	185900	249200	498	498	498	498	0
102	20250122	185800	249200	498	498	498	498	0
103	20250122	185700	249200	498	498	498	498	0
104	20250122	185600	249200	498	498	498	498	0
105	20250122	185500	249200	498	498	498	498	0
106	20250122	185400	249200	498	498	498	498	0
107	20250122	185300	249200	498	498	498	498	0
108	20250122	185200	249200	498	498	498	498	0
109	20250122	185100	249200	498	498	498	498	0
110	20250122	185000	249200	498	498	498	498	0
111	20250122	184900	249200	498	498	498	498	0
112	20250122	184800	249200	498	498	498	498	0
113	20250122	184700	249200	498	498	498	498	0
114	20250122	184600	249200	498	498	498	498	0
115	20250122	184500	249200	498	498	498	498	0
116	20250122	184400	249200	498	498	498	498	0
117	20250122	184300	249200	498	498	498	498	0
118	20250122	184200	249200	498	498	498	498	0
119	20250122	184100	249200	498	498	498	498	0
120	20250122	184000	249200	498	498	498	498	0
121	20250122	183900	249200	498	498	498	498	0
122	20250122	183800	249200	498	498	498	498	300
123	20250122	183700	249200	498	498	498	498	0
124	20250122	183600	249200	498	498	498	498	0
125	20250122	183500	249200	498	498	498	498	0
126	20250122	183400	249200	498	498	498	498	0
127	20250122	183300	249200	498	498	498	498	0
128	20250122	183200	249200	498	498	498	498	0
129	20250122	183100	249200	498	498	498	498	0
130	20250122	183000	249200	498	498	498	498	0
131	20250122	182900	249200	498	498	498	498	0
132	20250122	182800	249200	498	498	498	498	0
133	20250122	182700	249200	498	498	498	498	0
134	20250122	182600	249200	498	498	498	498	0
135	20250122	182500	249200	498	498	498	498	0
136	20250122	182400	249200	498	498	498	498	0
137	20250122	182300	249200	498	498	498	498	0
138	20250122	182200	249200	498	498	498	498	0
139	20250122	182100	249200	498	498	498	498	0
140	20250122	182000	249200	498	498	498	498	0
141	20250122	181900	249200	498	498	498	498	0
142	20250122	181800	249200	498	498	498	498	0
143	20250122	181700	249200	498	498	498	498	0
144	20250122	181600	249200	498	498	498	498	0
145	20250122	181500	249200	498	498	498	498	0
146	20250122	181400	249200	498	498	498	498	0
147	20250122	181300	249200	498	498	498	498	0
148	20250122	181200	249200	498	498	498	498	0
149	20250122	181100	249200	498	498	498	498	0
150	20250122	181000	249200	498	498	498	498	0
151	20250122	180900	249200	498	498	498	498	0
152	20250122	180800	249200	498	498	498	498	300
153	20250122	180700	249200	498	498	498	498	0
154	20250122	180600	249200	498	498	498	498	0
155	20250122	180500	249200	498	498	498	498	0
156	20250122	180400	249200	498	498	498	498	0
157	20250122	180300	249200	498	498	498	498	0
158	20250122	180200	249200	498	498	498	498	0
159	20250122	180100	249200	498	498	498	498	0
160	20250122	180000	249200	498	498	498	498	0
161	20250122	175900	249200	498	498	498	498	0
162	20250122	175800	249200	498	498	498	498	0
163	20250122	175700	249200	498	498	498	498	0
164	20250122	175600	249200	498	498	498	498	0
165	20250122	175500	249200	498	498	498	498	0
166	20250122	175400	249200	498	498	498	498	0
167	20250122	175300	249200	498	498	498	498	0
168	20250122	175200	249200	498	498	498	498	0
169	20250122	175100	249200	498	498	498	498	0
170	20250122	175000	249200	498	498	498	498	0
171	20250122	174900	249200	498	498	498	498	0
172	20250122	174800	249200	498	498	498	498	0
173	20250122	174700	249200	498	498	498	498	0
174	20250122	174600	249200	498	498	498	498	0
175	20250122	174500	249200	498	498	498	498	0
176	20250122	174400	249200	498	498	498	498	0
177	20250122	174300	249200	498	498	498	498	0
178	20250122	174200	249200	498	498	498	498	0
179	20250122	174100	249200	498	498	498	498	0
180	20250122	174000	249200	498	498	498	498	0
181	20250122	173900	249200	498	498	498	498	0
182	20250122	173800	249200	498	498	498	498	300
183	20250122	173700	249200	498	498	498	498	0
184	20250122	173600	249200	498	498	498	498	0
185	20250122	173500	249200	498	498	498	498	0
186	20250122	173400	249200	498	498	498	498	0
187	20250122	173300	249200	498	498	498	498	0
188	20250122	173200	249200	498	498	498	498	0
189	20250122	173100	249200	498	498	498	498	0
190	20250122	173000	249200	498	498	498	498	0
191	20250122	172900	249200	498	498	498	498	0
192	20250122	172800	249200	498	498	498	498	0
193	20250122	172700	249200	498	498	498	498	0
194	20250122	172600	249200	498	498	498	498	0
195	20250122	172500	249200	498	498	498	498	0
196	20250122	172400	249200	498	498	498	498	0
197	20250122	172300	249200	498	498	498	498	0
198	20250122	172200	249200	498	498	498	498	0
199	20250122	172100	249200	498	498	498	498	0
200	20250122	172000	249200	498	498	498	498	0
201	20250122	171900	249200	498	498	498	498	0
202	20250122	171800	249200	498	498	498	498	0
203	20250122	171700	249200	498	498	498	498	0
204	20250122	171600	249200	498	498	498	498	0
205	20250122	171500	249200	498	498	498	498	0
206	20250122	171400	249200	498	498	498	498	0
207	20250122	171300	249200	498	498	498	498	0
208	20250122	171200	249200	498	498	498	498	0
209	20250122	171100	249200	498	498	498	498	0
210	20250122	171000	249200	498	498	498	498	0
211	20250122	170900	249200	498	498	498	498	0
212	20250122	170800	249200	498	498	498	498	300
213	20250122	170700	249200	498	498	498	498	0
214	20250122	170600	249200	498	498	498	498	0
215	20250122	170500	249200	498	498	498	498	0
216	20250122	170400	249200	498	498	498	498	0
217	20250122	170300	249200	498	498	498	498	0
218	20250122	170200	249200	498	498	498	498	0
219	20250122	170100	249200	498	498	498	498	0
220	20250122	170000	249200	498	498	498	498	0
221	20250122	165900	249200	498	498	498	498	0
222	20250122	165800	249200	498	498	498	498	0
223	20250122	165700	249200	498	498	498	498	0
224	20250122	165600	249200	498	498	498	498	0
225	20250122	165500	249200	498	498	498	498	0
226	20250122	165400	249200	498	498	498	498	0
227	20250122	165300	249200	498	498	498	498	0
228	20250122	165200	249200	498	498	498	498	0
229	20250122	165100	249200	498	498	498	498	0
230	20250122	165000	249200	498	498	498	498	0
231	20250122	164900	249200	498	498	498	498	0
232	20250122	164800	249200	498	498	498	498	0
233	20250122	164700	249200	498	498	498	498	0
234	20250122	164600	249200	498	498	498	498	0
235	20250122	164500	249200	498	498	498	498	0
236	20250122	164400	249200	498	498	498	498	0
237	20250122	164300	249200	498	498	498	498	0
238	20250122	164200	249200	498	498	498	498	0
239	20250122	164100	249200	498	498	498	498	0
240	20250122	164000	249200	498	498	498	498	0
241	20250122	163900	249200	498	498	498	498	0
242	20250122	163800	249200	498	498	498	498	300
243	20250122	163700	249200	498	498	498	498	0
244	20250122	163600	249200	498	498	498	498	0
245	20250122	163500	249200	498	498	498	498	0
246	20250122	163400	249200	498	498	498	498	0
247	20250122	163300	249200	498	498	498	498	0
248	20250122	163200	249200	498	498	498	498	0
249	20250122	163100	249200	498	498	498	498	0
250	20250122	163000	249200	498	498	498	498	0
251	20250122	162900	249200	498	498	498	498	0
252	20250122	162800	249200	498	498	498	498	0
253	20250122	162700	249200	498	498	498	498	0
254	20250122	162600	249200	498	498	498	498	0
255	20250122	162500	249200	498	498	498	498	0
256	20250122	162400	249200	498	498	498	498	0
257	20250122	162300	249200	498	498	498	498	0
258	20250122	162200	249200	498	498	498	498	0
259	20250122	162100	249200	498	498	498	498	0
260	20250122	162000	249200	498	498	498	498	0
261	20250122	161900	249200	498	498	498	498	0
262	20250122	161800	249200	498	498	498	498	0
263	20250122	161700	249200	498	498	498	498	0
264	20250122	161600	249200	498	498	498	498	0
265	20250122	161500	249200	498	498	498	498	0
266	20250122	161400	249200	498	498	498	498	0
267	20250122	161300	249200	498	498	498	498	0
268	20250122	161200	249200	498	498	498	498	0
269	20250122	161100	249200	498	498	498	498	0
270	20250122	161000	249200	498	498	498	498	0
271	20250122	160900	249200	498	498	498	498	0
272	20250122	160800	249200	498	498	498	498	300
273	20250122	160700	249200	498	498	498	498	0
274	20250122	160600	249200	498	498	498	498	0
275	20250122	160500	249200	498	498	498	498	0
276	20250122	160400	249200	498	498	498	498	0
277	20250122	160300	249200	498	498	498	498	0
278	20250122	160200	249200	498	498	498	498	0
279	20250122	160100	249200	498	498	498	498	0
280	20250122	160000	249200	498	498	498	498	0
281	20250122	155900	249200	498	498	498	498	0
282	20250122	155800	249200	498	498	498	498	0
283	20250122	155700	249200	498	498	498	498	0
284	20250122	155600	249200	498	498	498	498	0
285	20250122	155500	249200	498	498	498	498	0
286	20250122	155400	249200	498	498	498	498	0
287	20250122	155300	249200	498	498	498	498	0
288	20250122	155200	249200	498	498	498	498	0
289	20250122	155100	249200	498	498	498	498	0
290	20250122	155000	249200	498	498	498	498	0
291	20250122	154900	249200	498	498	498	498	0
292	20250122	154800	249200	498	498	498	498	0
293	20250122	154700	249200	498	498	498	498	0
294	20250122	154600	249200	498	498	498	498	0
295	20250122	154500	249200	498	498	498	498	0
296	20250122	154400	249200	498	498	498	498	0
297	20250122	154300	249200	498	498	498	498	0
298	20250122	154200	249200	498	498	498	498	0
299	20250122	154100	249200	498	498	498	498	0
300	20250122	154000	249200	498	498	498	498	0
301	20250122	153900	249200	498	498	498	498	0
302	20250122	153800	249200	498	498	498	498	300
303	20250122	153700	249200	498	498	498	498	0
304	20250122	153600	249200	498	498	498	498	0
305	20250122	153500	249200	498	498	498	498	0
306	20250122	153400	249200	498	498	498	498	0
307	20250122	153300	249200	498	498	498	498	0
308	20250122	153200	249200	498	498	498	498	0
309	20250122	153100	249200	498	498	498	498	0
310	20250122	153000	249200	498	498	498	498	0
311	20250122	152900	249200	498	498	498	498	0
312	20250122	152800	249200	498	498	498	498	0
313	20250122	152700	249200	498	498	498	498	0
314	20250122	152600	249200	498	498	498	498	0
315	20250122	152500	249200	498	498	498	498	0
316	20250122	152400	249200	498	498	498	498	0
317	20250122	152300	249200	498	498	498	498	0
318	20250122	152200	249200	498	498	498	498	0
319	20250122	152100	249200	498	498	498	498	0
320	20250122	152000	249200	498	498	498	498	0
321	20250122	151900	249200	498	498	498	498	0
322	20250122	151800	249200	498	498	498	498	0
323	20250122	151700	249200	498	498	498	498	0
324	20250122	151600	249200	498	498	498	498	0
325	20250122	151500	249200	498	498	498	498	0
326	20250122	151400	249200	498	498	498	498	0
327	20250122	151300	249200	498	498	498	498	0
328	20250122	151200	249200	498	498	498	498	0
329	20250122	151100	249200	498	498	498	498	0
330	20250122	151000	249200	498	498	498	498	0
331	20250122	150900	249200	498	498	498	498	0
332	20250122	150800	249200	498	498	498	498	0
333	20250122	150700	249200	498	498	498	498	0
334	20250122	150600	249200	498	498	498	498	0
335	20250122	150500	249200	498	498	498	498	0
336	20250122	150400	249200	498	498	498	498	0
337	20250122	150300	249200	498	498	498	498	0
338	20250122	150200	249200	498	498	498	498	0
339	20250122	150100	249200	498	498	498	498	0
340	20250122	150000	249200	498	498	498	498	0
341	20250122	145900	249200	498	498	498	498	0
342	20250122	145800	249200	498	498	498	498	0
343	20250122	145700	249200	498	498	498	498	0
344	20250122	145600	249200	498	498	498	498	0
345	20250122	145500	249200	498	498	498	498	0
346	20250122	145400	249200	498	498	498	498	0
347	20250122	145300	249200	498	498	498	498	0
348	20250122	145200	249200	498	498	498	498	0
349	20250122	145100	249200	498	498	498	498	0
350	20250122	145000	249200	498	498	498	498	0
351	20250122	144900	249200	498	498	498	498	0
352	20250122	144800	249200	498	498	498	498	0
353	20250122	144700	249200	498	498	498	498	0
354	20250122	144600	249200	498	498	498	498	0
355	20250122	144500	249200	498	498	498	498	0
356	20250122	144400	249200	498	498	498	498	0
357	20250122	144300	249200	498	498	498	498	0
358	20250122	144200	249200	498	498	498	498	0
359	20250122	144100	249200	498	498	498	498	0
360	20250122	144000	249200	498	498	498	498	0
361	20250122	143900	249200	498	498	498	498	0
362	20250122	143800	249200	498	498	498	498	0
363	20250122	143700	249200	498	498	498	498	0
364	20250122	143600	249200	498	498	498	498	0
365	20250122	143500	249200	498	498	498	498	0
366	20250122	143400	249200	498	498	498	498	0
367	20250122	143300	249200	498	498	498	498	0
368	20250122	143200	249200	498	498	498	498	0
369	20250122	143100	249200	498	498	498	498	0
370	20250122	143000	249200	498	498	498	498	0
371	20250122	142900	249200	498	498	498	498	0
372	20250122	142800	249200	498	498	498	498	0
373	20250122	142700	249200	498	498	498	498	0
374	20250122	142600	249200	498	498	498	498	0
375	20250122	142500	249200	498	498	498	498	0
376	20250122	142400	249200	498	498	498	498	0
377	20250122	142300	249200	498	498	498	498	0
378	20250122	142200	249200	498	498	498	498	0
379	20250122	142100	249200	498	498	498	498	0
380	20250122	142000	249200	498	498	498	498	0
381	20250122	141900	249200	498	498	498	498	0
382	20250122	141800	249200	498	498	498	498	0
383	20250122	141700	249200	498	498	498	498	0
384	20250122	141600	249200	498	498	498	498	0
385	20250122	141500	249200	498	498	498	498	0
386	20250122	141400	249200	498	498	498	498	0
387	20250122	141300	249200	498	498	498	498	0
388	20250122	141200	249200	498	498	498	498	0
389	20250122	141100	249200	498	498	498	498	0
390	20250122	141000	249200	498	498	498	498	0
391	20250122	140900	249200	498	498	498	498	0
392	20250122	140800	249200	498	498	498	498	0
393	20250122	140700	249200	498	498	498	498	0
394	20250122	140600	249200	498	498	498	498	0
395	20250122	140500	249200	498	498	498	498	0
396	20250122	140400	249200	498	498	498	498	0
397	20250122	140300	249200	498	498	498	498	0
398	20250122	140200	249200	498	498	498	498	0
399	20250122	140100	249200	498	498	498	498	0
400	20250122	140000	249200	498	498	498	498	0
401	20250122	135900	249200	498	498	498	498	0
402	20250122	135800	249200	498	498	498	498	0
403	20250122	135700	249200	498	498	498	498	0
404	20250122	135600	249200	498	498	498	498	0
405	20250122	135500	249200	498	498	498	498	0
406	20250122	135400	249200	498	498	498	498	0
407	20250122	135300	249200	498	498	498	498	0
408	20250122	135200	249200	498	498	498	498	0
409	20250122	135100	249200	498	498	498	498	0
410	20250122	135000	249200	498	498	498	498	0
411	20250122	134900	249200	498	498	498	498	0
412	20250122	134800	249200	498	498	498	498	0
413	20250122	134700	249200	498	498	498	498	0
414	20250122	134600	249200	498	498	498	498	0
415	20250122	134500	249200	498	498	498	498	0
416	20250122	134400	249200	498	498	498	498	0
417	20250122	134300	249200	498	498	498	498	0
418	20250122	134200	249200	498	498	498	498	0
419	20250122	134100	249200	498	498	498	498	0
420	20250122	134000	249200	498	498	498	498	0
421	20250122	133900	249200	498	498	498	498	0
422	20250122	133800	249200	498	498	498	498	0
423	20250122	133700	249200	498	498	498	498	0
424	20250122	133600	249200	498	498	498	498	0
425	20250122	133500	249200	498	498	498	498	0
426	20250122	133400	249200	498	498	498	498	0
427	20250122	133300	249200	498	498	498	498	0
428	20250122	133200	249200	498	498	498	498	0
429	20250122	133100	249200	498	498	498	498	0
430	20250122	133000	249200	498	498	498	498	0
431	20250122	132900	249200	498	498	498	498	0
432	20250122	132800	249200	498	498	498	498	0
433	20250122	132700	249200	498	498	498	498	0
434	20250122	132600	249200	498	498	498	498	0
435	20250122	132500	249200	498	498	498	498	0
436	20250122	132400	249200	498	498	498	498	0
437	20250122	132300	249200	498	498	498	498	0
438	20250122	132200	249200	498	498	498	498	0
439	20250122	132100	249200	498	498	498	498	0
440	20250122	132000	249200	498	498	498	498	0
441	20250122	131900	249200	498	498	498	498	0
442	20250122	131800	249200	498	498	498	498	0
443	20250122	131700	249200	498	498	498	498	0
444	20250122	131600	249200	498	498	498	498	0
445	20250122	131500	249200	498	498	498	498	0
446	20250122	131400	249200	498	498	498	498	0
447	20250122	131300	249200	498	498	498	498	0
448	20250122	131200	249200	498	498	498	498	0
449	20250122	131100	249200	498	498	498	498	0
450	20250122	131000	249200	498	498	498	498	0
451	20250122	130900	249200	498	498	498	498	0
452	20250122	130800	249200	498	498	498	498	0
453	20250122	130700	249200	498	498	498	498	0
454	20250122	130600	249200	498	498	498	498	0
455	20250122	130500	249200	498	498	498	498	0
456	20250122	130400	249200	498	498	498	498	0
457	20250122	130300	249200	498	498	498	498	0
458	20250122	130200	249200	498	498	498	498	0
459	20250122	130100	249200	498	498	498	498	0
460	20250122	130000	249200	498	498	498	498	0
461	20250122	125900	249200	498	498	498	498	0
462	20250122	125800	249200	498	498	498	498	0
463	20250122	125700	249200	498	498	498	498	0
464	20250122	125600	249200	498	498	498	498	0
465	20250122	125500	249200	498	498	498	498	0
466	20250122	125400	249200	498	498	498	498	0
467	20250122	125300	249200	498	498	498	498	0
468	20250122	125200	249200	498	498	498	498	0
469	20250122	125100	249200	498	498	498	498	0
470	20250122	125000	249200	498	498	498	498	0
471	20250122	124900	249200	498	498	498	498	0
472	20250122	124800	249200	498	498	498	498	0
473	20250122	124700	249200	498	498	498	498	0
474	20250122	124600	249200	498	498	498	498	0
475	20250122	124500	249200	498	498	498	498	0
476	20250122	124400	249200	498	498	498	498	0
477	20250122	124300	249200	498	498	498	498	0
478	20250122	124200	249200	498	498	498	498	0
479	20250122	124100	249200	498	498	498	498	0
480	20250122	124000	249200	498	498	498	498	0
481	20250122	123900	249200	498	498	498	498	0
482	20250122	123800	249200	498	498	498	498	0
483	20250122	123700	249200	498	498	498	498	0
484	20250122	123600	249200	498	498	498	498	0
485	20250122	123500	249200	498	498	498	498	0
486	20250122	123400	249200	498	498	498	498	0
487	20250122	123300	249200	498	498	498	498	0
488	20250122	123200	249200	498	498	498	498	0
489	20250122	123100	249200	498	498	498	498	0
490	20250122	123000	249200	498	498	498	498	0
491	20250122	122900	249200	498	498	498	498	0
492	20250122	122800	249200	498	498	498	498	0
493	20250122	122700	249200	498	498	498	498	0
494	20250122	122600	249200	498	498	498	498	0
495	20250122	122500	249200	498	498	498	498	0
496	20250122	122400	249200	498	498	498	498	0
497	20250122	122300	249200	498	498	498	498	0
498	20250122	122200	249200	498	498	498	498	0
499	20250122	122100	249200	498	498	498	498	0
500	20250122	122000	249200	498	498	498	498	0
501	20250122	121900	249200	498	498	498	498	0
502	20250122	121800	249200	498	498	498	498	0
503	20250122	121700	249200	498	498	498	498	0
504	20250122	121600	249200	498	498	498	498	0
505	20250122	121500	249200	498	498	498	498	0
506	20250122	121400	249200	498	498	498	498	0
507	20250122	121300	249200	498	498	498	498	0
508	20250122	121200	249200	498	498	498	498	0
509	20250122	121100	249200	498	498	498	498	0
510	20250122	121000	249200	498	498	498	498	0
511	20250122	120900	249200	498	498	498	498	0
512	20250122	120800	249200	498	498	498	498	0
513	20250122	120700	249200	498	498	498	498	0
514	20250122	120600	249200	498	498	498	498	0
515	20250122	120500	249200	498	498	498	498	0
516	20250122	120400	249200	498	498	498	498	0
517	20250122	120300	249200	498	498	498	498	0
518	20250122	120200	249200	498	498	498	498	0
519	20250122	120100	249200	498	498	498	498	0
520	20250122	120000	249200	498	498	498	498	0
521	20250122	115900	249200	498	498	498	498	0
522	20250122	115800	249200	498	498	498	498	0
523	20250122	115700	249200	498	498	498	498	0
524	20250122	115600	249200	498	498	498	498	0
525	20250122	115500	249200	498	498	498	498	0
526	20250122	115400	249200	498	498	498	498	0
527	20250122	115300	249200	498	498	498	498	0
528	20250122	115200	249200	498	498	498	498	0
529	20250122	115100	249200	498	498	498	498	0
530	20250122	115000	249200	498	498	498	498	0
531	20250122	114900	249200	498	498	498	498	0
532	20250122	114800	249200	498	498	498	498	0
533	20250122	114700	249200	498	498	498	498	0
534	20250122	114600	249200	498	498	498	498	0
535	20250122	114500	249200	498	498	498	498	0
536	20250122	114400	249200	498	498	498	498	0
537	20250122	114300	249200	498	498	498	498	0
538	20250122	114200	249200	498	498	498	498	0
539	20250122	114100	249200	498	498	498	498	0
540	20250122	114000	249200	498	498	498	498	0
541	20250122	113900	249200	498	498	498	498	0
542	20250122	113800	249200	498	498	498	498	0
543	20250122	113700	249200	498	498	498	498	0
544	20250122	113600	249200	498	498	498	498	0
545	20250122	113500	249200	498	498	498	498	0
546	20250122	113400	249200	498	498	498	498	0
547	20250122	113300	249200	498	498	498	498	0
548	20250122	113200	249200	498	498	498	498	0
549	20250122	113100	249200	498	498	498	498	0
550	20250122	113000	249200	498	498	498	498	0
551	20250122	112900	249200	498	498	498	498	0
552	20250122	112800	249200	498	498	498	498	0
553	20250122	112700	249200	498	498	498	498	0
554	20250122	112600	249200	498	498	498	498	0
555	20250122	112500	249200	498	498	498	498	0
556	20250122	112400	249200	498	498	498	498	0
557	20250122	112300	249200	498	498	498	498	0
558	20250122	112200	249200	498	498	498	498	0
559	20250122	112100	249200	498	498	498	498	0
560	20250122	112000	249200	498	498	498	498	0
561	20250122	111900	249200	498	498	498	498	0
562	20250122	111800	249200	498	498	498	498	0
563	20250122	111700	249200	498	498	498	498	0
564	20250122	111600	249200	498	498	498	498	0
565	20250122	111500	249200	498	498	498	498	0
566	20250122	111400	249200	498	498	498	498	0
567	20250122	111300	249200	498	498	498	498	0
568	20250122	111200	249200	498	498	498	498	0
569	20250122	111100	249200	498	498	498	498	0
570	20250122	111000	249200	498	498	498	498	0
571	20250122	110900	249200	498	498	498	498	0
572	20250122	110800	249200	498	498	498	498	0
573	20250122	110700	249200	498	498	498	498	0
574	20250122	110600	249200	498	498	498	498	0
575	20250122	110500	249200	498	498	498	498	0
576	20250122	110400	249200	498	498	498	498	300
577	20250122	110300	99800	498	498	498	498	100
578	20250122	110200	50000	500	500	500	500	0
579	20250122	110100	50000	500	500	500	500	0
580	20250122	110000	50000	500	500	500	500	0
581	20250122	105900	50000	500	500	500	500	0
582	20250122	105800	50000	500	500	500	500	0
583	20250122	105700	50000	500	500	500	500	0
584	20250122	105600	50000	500	500	500	500	0
585	20250122	105500	50000	500	500	500	500	0
586	20250122	105400	50000	500	500	500	500	0
587	20250122	105300	50000	500	500	500	500	0
588	20250122	105200	50000	500	500	500	500	0
589	20250122	105100	50000	500	500	500	500	0
590	20250122	105000	50000	500	500	500	500	0
591	20250122	104900	50000	500	500	500	500	0
592	20250122	104800	50000	500	500	500	500	0
593	20250122	104700	50000	500	500	500	500	0
594	20250122	104600	50000	500	500	500	500	0
595	20250122	104500	50000	500	500	500	500	0
596	20250122	104400	50000	500	500	500	500	0
597	20250122	104300	50000	500	500	500	500	0
598	20250122	104200	50000	500	500	500	500	0
599	20250122	104100	50000	500	500	500	500	0
600	20250122	104000	50000	500	500	500	500	0
601	20250122	103900	50000	500	500	500	500	0
602	20250122	103800	50000	500	500	500	500	0
603	20250122	103700	50000	500	500	500	500	0
604	20250122	103600	50000	500	500	500	500	0
605	20250122	103500	50000	500	500	500	500	0
606	20250122	103400	50000	500	500	500	500	0
607	20250122	103300	50000	500	500	500	500	0
608	20250122	103200	50000	500	500	500	500	0
609	20250122	103100	50000	500	500	500	500	0
610	20250122	103000	50000	500	500	500	500	0
611	20250122	102900	50000	500	500	500	500	0
612	20250122	102800	50000	500	500	500	500	0
613	20250122	102700	50000	500	500	500	500	0
614	20250122	102600	50000	500	500	500	500	0
615	20250122	102500	50000	500	500	500	500	0
616	20250122	102400	50000	500	500	500	500	0
617	20250122	102300	50000	500	500	500	500	0
618	20250122	102200	50000	500	500	500	500	0
619	20250122	102100	50000	500	500	500	500	0
620	20250122	102000	50000	500	500	500	500	0
621	20250122	101900	50000	500	500	500	500	0
622	20250122	101800	50000	500	500	500	500	0
623	20250122	101700	50000	500	500	500	500	0
624	20250122	101600	50000	500	500	500	500	0
625	20250122	101500	50000	500	500	500	500	0
626	20250122	101400	50000	500	500	500	500	0
627	20250122	101300	50000	500	500	500	500	0
628	20250122	101200	50000	500	500	500	500	0
629	20250122	101100	50000	500	500	500	500	0
630	20250122	101000	50000	500	500	500	500	0
631	20250122	100900	50000	500	500	500	500	0
632	20250122	100800	50000	500	500	500	500	0
633	20250122	100700	50000	500	500	500	500	0
634	20250122	100600	50000	500	500	500	500	0
635	20250122	100500	50000	500	500	500	500	0
636	20250122	100400	50000	500	500	500	500	0
637	20250122	100300	50000	500	500	500	500	0
638	20250122	100200	50000	500	500	500	500	0
639	20250122	100100	50000	500	500	500	500	0
640	20250122	100000	50000	500	500	500	500	0
641	20250122	095900	50000	500	500	500	500	0
642	20250122	095800	50000	500	500	500	500	0
643	20250122	095700	50000	500	500	500	500	0
644	20250122	095600	50000	500	500	500	500	0
645	20250122	095500	50000	500	500	500	500	0
646	20250122	095400	50000	500	500	500	500	0
647	20250122	095300	50000	500	500	500	500	0
648	20250122	095200	50000	500	500	500	500	0
649	20250122	095100	50000	500	500	500	500	0
650	20250122	095000	50000	500	500	500	500	0
651	20250122	094900	50000	500	500	500	500	0
652	20250122	094800	50000	500	500	500	500	0
653	20250122	094700	50000	500	500	500	500	0
654	20250122	094600	50000	500	500	500	500	0
655	20250122	094500	50000	500	500	500	500	0
656	20250122	094400	50000	500	500	500	500	0
657	20250122	094300	50000	500	500	500	500	0
658	20250122	094200	50000	500	500	500	500	0
659	20250122	094100	50000	500	500	500	500	0
660	20250122	094000	50000	500	500	500	500	0
661	20250122	093900	50000	500	500	500	500	0
662	20250122	093800	50000	500	500	500	500	0
663	20250122	093700	50000	500	500	500	500	0
664	20250122	093600	50000	500	500	500	500	0
665	20250122	093500	50000	500	500	500	500	0
666	20250122	093400	50000	500	500	500	500	0
667	20250122	093300	50000	500	500	500	500	0
668	20250122	093200	50000	500	500	500	500	0
669	20250122	093100	50000	500	500	500	500	0
670	20250122	093000	50000	500	500	500	500	0
671	20250122	092900	50000	500	500	500	500	0
672	20250122	092800	50000	500	500	500	500	0
673	20250122	092700	50000	500	500	500	500	0
674	20250122	092600	50000	500	500	500	500	0
675	20250122	092500	50000	500	500	500	500	0
676	20250122	092400	50000	500	500	500	500	0
677	20250122	092300	50000	500	500	500	500	0
678	20250122	092200	50000	500	500	500	500	0
679	20250122	092100	50000	500	500	500	500	0
680	20250122	092000	50000	500	500	500	500	0
681	20250122	091900	50000	500	500	500	500	0
682	20250122	091800	50000	500	500	500	500	0
683	20250122	091700	50000	500	500	500	500	30
684	20250122	091600	35000	500	500	500	500	0
685	20250122	091500	35000	500	500	500	500	0
686	20250122	091400	35000	500	500	500	500	0
687	20250122	091300	35000	500	500	500	500	0
688	20250122	091200	35000	500	500	500	500	0
689	20250122	091100	35000	500	500	500	500	0
690	20250122	091000	35000	500	500	500	500	70
691	20250122	090900	0	520	520	520	520	0
692	20250122	090800	0	520	520	520	520	0
693	20250122	090700	0	520	520	520	520	0
694	20250122	090600	0	520	520	520	520	0
695	20250122	090500	0	520	520	520	520	0
696	20250122	090400	0	520	520	520	520	0
697	20250122	090300	0	520	520	520	520	0
698	20250122	090200	0	520	520	520	520	0
699	20250122	090100	0	520	520	520	520	0
700	20250122	090000	0	520	520	520	520	0