KissMeData/402420/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	213300	8396050	10850	9800	10850	9800	667
3	20250110	213200	8396050	10850	10850	10850	10850	0
4	20250110	213100	8396050	10850	10850	10850	10850	0
5	20250110	213000	8396050	10850	10850	10850	10850	0
6	20250110	212900	8396050	10850	10850	10850	10850	0
7	20250110	212800	8396050	10850	10850	10850	10850	0
8	20250110	212700	8396050	10850	10850	10850	10850	0
9	20250110	212600	8396050	10850	10850	10850	10850	0
10	20250110	212500	8396050	10850	10850	10850	10850	0
11	20250110	212400	8396050	10850	10850	10850	10850	0
12	20250110	212300	8396050	10850	10850	10850	10850	0
13	20250110	212200	8396050	10850	10850	10850	10850	0
14	20250110	212100	8396050	10850	10850	10850	10850	0
15	20250110	212000	8396050	10850	10850	10850	10850	0
16	20250110	211900	8396050	10850	10850	10850	10850	0
17	20250110	211800	8396050	10850	10850	10850	10850	0
18	20250110	211700	8396050	10850	10850	10850	10850	0
19	20250110	211600	8396050	10850	10850	10850	10850	0
20	20250110	211500	8396050	10850	10850	10850	10850	0
21	20250110	211400	8396050	10850	10850	10850	10850	0
22	20250110	211300	8396050	10850	10850	10850	10850	0
23	20250110	211200	8396050	10850	10850	10850	10850	0
24	20250110	211100	8396050	10850	10850	10850	10850	0
25	20250110	211000	8396050	10850	10850	10850	10850	0
26	20250110	210900	8396050	10850	10850	10850	10850	0
27	20250110	210800	8396050	10850	10850	10850	10850	0
28	20250110	210700	8396050	10850	10850	10850	10850	0
29	20250110	210600	8396050	10850	10850	10850	10850	0
30	20250110	210500	8396050	10850	10850	10850	10850	0
31	20250110	210400	8396050	10850	10850	10850	10850	0
32	20250110	210300	8396050	10850	9800	10850	9800	667
33	20250110	210200	8396050	10850	10850	10850	10850	0
34	20250110	210100	8396050	10850	10850	10850	10850	0
35	20250110	210000	8396050	10850	10850	10850	10850	0
36	20250110	205900	8396050	10850	10850	10850	10850	0
37	20250110	205800	8396050	10850	10850	10850	10850	0
38	20250110	205700	8396050	10850	10850	10850	10850	0
39	20250110	205600	8396050	10850	10850	10850	10850	0
40	20250110	205500	8396050	10850	10850	10850	10850	0
41	20250110	205400	8396050	10850	10850	10850	10850	0
42	20250110	205300	8396050	10850	10850	10850	10850	0
43	20250110	205200	8396050	10850	10850	10850	10850	0
44	20250110	205100	8396050	10850	10850	10850	10850	0
45	20250110	205000	8396050	10850	10850	10850	10850	0
46	20250110	204900	8396050	10850	10850	10850	10850	0
47	20250110	204800	8396050	10850	10850	10850	10850	0
48	20250110	204700	8396050	10850	10850	10850	10850	0
49	20250110	204600	8396050	10850	10850	10850	10850	0
50	20250110	204500	8396050	10850	10850	10850	10850	0
51	20250110	204400	8396050	10850	10850	10850	10850	0
52	20250110	204300	8396050	10850	10850	10850	10850	0
53	20250110	204200	8396050	10850	10850	10850	10850	0
54	20250110	204100	8396050	10850	10850	10850	10850	0
55	20250110	204000	8396050	10850	10850	10850	10850	0
56	20250110	203900	8396050	10850	10850	10850	10850	0
57	20250110	203800	8396050	10850	10850	10850	10850	0
58	20250110	203700	8396050	10850	10850	10850	10850	0
59	20250110	203600	8396050	10850	10850	10850	10850	0
60	20250110	203500	8396050	10850	10850	10850	10850	0
61	20250110	203400	8396050	10850	10850	10850	10850	0
62	20250110	203300	8396050	10850	9800	10850	9800	667
63	20250110	203200	8396050	10850	10850	10850	10850	0
64	20250110	203100	8396050	10850	10850	10850	10850	0
65	20250110	203000	8396050	10850	10850	10850	10850	0
66	20250110	202900	8396050	10850	10850	10850	10850	0
67	20250110	202800	8396050	10850	10850	10850	10850	0
68	20250110	202700	8396050	10850	10850	10850	10850	0
69	20250110	202600	8396050	10850	10850	10850	10850	0
70	20250110	202500	8396050	10850	10850	10850	10850	0
71	20250110	202400	8396050	10850	10850	10850	10850	0
72	20250110	202300	8396050	10850	10850	10850	10850	0
73	20250110	202200	8396050	10850	10850	10850	10850	0
74	20250110	202100	8396050	10850	10850	10850	10850	0
75	20250110	202000	8396050	10850	10850	10850	10850	0
76	20250110	201900	8396050	10850	10850	10850	10850	0
77	20250110	201800	8396050	10850	10850	10850	10850	0
78	20250110	201700	8396050	10850	10850	10850	10850	0
79	20250110	201600	8396050	10850	10850	10850	10850	0
80	20250110	201500	8396050	10850	10850	10850	10850	0
81	20250110	201400	8396050	10850	10850	10850	10850	0
82	20250110	201300	8396050	10850	10850	10850	10850	0
83	20250110	201200	8396050	10850	10850	10850	10850	0
84	20250110	201100	8396050	10850	10850	10850	10850	0
85	20250110	201000	8396050	10850	10850	10850	10850	0
86	20250110	200900	8396050	10850	10850	10850	10850	0
87	20250110	200800	8396050	10850	10850	10850	10850	0
88	20250110	200700	8396050	10850	10850	10850	10850	0
89	20250110	200600	8396050	10850	10850	10850	10850	0
90	20250110	200500	8396050	10850	10850	10850	10850	0
91	20250110	200400	8396050	10850	10850	10850	10850	0
92	20250110	200300	8396050	10850	9800	10850	9800	667
93	20250110	200200	8396050	10850	10850	10850	10850	0
94	20250110	200100	8396050	10850	10850	10850	10850	0
95	20250110	200000	8396050	10850	10850	10850	10850	0
96	20250110	195900	8396050	10850	10850	10850	10850	0
97	20250110	195800	8396050	10850	10850	10850	10850	0
98	20250110	195700	8396050	10850	10850	10850	10850	0
99	20250110	195600	8396050	10850	10850	10850	10850	0
100	20250110	195500	8396050	10850	10850	10850	10850	0
101	20250110	195400	8396050	10850	10850	10850	10850	0
102	20250110	195300	8396050	10850	10850	10850	10850	0
103	20250110	195200	8396050	10850	10850	10850	10850	0
104	20250110	195100	8396050	10850	10850	10850	10850	0
105	20250110	195000	8396050	10850	10850	10850	10850	0
106	20250110	194900	8396050	10850	10850	10850	10850	0
107	20250110	194800	8396050	10850	10850	10850	10850	0
108	20250110	194700	8396050	10850	10850	10850	10850	0
109	20250110	194600	8396050	10850	10850	10850	10850	0
110	20250110	194500	8396050	10850	10850	10850	10850	0
111	20250110	194400	8396050	10850	10850	10850	10850	0
112	20250110	194300	8396050	10850	10850	10850	10850	0
113	20250110	194200	8396050	10850	10850	10850	10850	0
114	20250110	194100	8396050	10850	10850	10850	10850	0
115	20250110	194000	8396050	10850	10850	10850	10850	0
116	20250110	193900	8396050	10850	10850	10850	10850	0
117	20250110	193800	8396050	10850	10850	10850	10850	0
118	20250110	193700	8396050	10850	10850	10850	10850	0
119	20250110	193600	8396050	10850	10850	10850	10850	0
120	20250110	193500	8396050	10850	10850	10850	10850	0
121	20250110	193400	8396050	10850	10850	10850	10850	0
122	20250110	193300	8396050	10850	9800	10850	9800	667
123	20250110	193200	8396050	10850	10850	10850	10850	0
124	20250110	193100	8396050	10850	10850	10850	10850	0
125	20250110	193000	8396050	10850	10850	10850	10850	0
126	20250110	192900	8396050	10850	10850	10850	10850	0
127	20250110	192800	8396050	10850	10850	10850	10850	0
128	20250110	192700	8396050	10850	10850	10850	10850	0
129	20250110	192600	8396050	10850	10850	10850	10850	0
130	20250110	192500	8396050	10850	10850	10850	10850	0
131	20250110	192400	8396050	10850	10850	10850	10850	0
132	20250110	192300	8396050	10850	10850	10850	10850	0
133	20250110	192200	8396050	10850	10850	10850	10850	0
134	20250110	192100	8396050	10850	10850	10850	10850	0
135	20250110	192000	8396050	10850	10850	10850	10850	0
136	20250110	191900	8396050	10850	10850	10850	10850	0
137	20250110	191800	8396050	10850	10850	10850	10850	0
138	20250110	191700	8396050	10850	10850	10850	10850	0
139	20250110	191600	8396050	10850	10850	10850	10850	0
140	20250110	191500	8396050	10850	10850	10850	10850	0
141	20250110	191400	8396050	10850	10850	10850	10850	0
142	20250110	191300	8396050	10850	10850	10850	10850	0
143	20250110	191200	8396050	10850	10850	10850	10850	0
144	20250110	191100	8396050	10850	10850	10850	10850	0
145	20250110	191000	8396050	10850	10850	10850	10850	0
146	20250110	190900	8396050	10850	10850	10850	10850	0
147	20250110	190800	8396050	10850	10850	10850	10850	0
148	20250110	190700	8396050	10850	10850	10850	10850	0
149	20250110	190600	8396050	10850	10850	10850	10850	0
150	20250110	190500	8396050	10850	10850	10850	10850	0
151	20250110	190400	8396050	10850	10850	10850	10850	0
152	20250110	190300	8396050	10850	9800	10850	9800	667
153	20250110	190200	8396050	10850	10850	10850	10850	0
154	20250110	190100	8396050	10850	10850	10850	10850	0
155	20250110	190000	8396050	10850	10850	10850	10850	0
156	20250110	185900	8396050	10850	10850	10850	10850	0
157	20250110	185800	8396050	10850	10850	10850	10850	0
158	20250110	185700	8396050	10850	10850	10850	10850	0
159	20250110	185600	8396050	10850	10850	10850	10850	0
160	20250110	185500	8396050	10850	10850	10850	10850	0
161	20250110	185400	8396050	10850	10850	10850	10850	0
162	20250110	185300	8396050	10850	10850	10850	10850	0
163	20250110	185200	8396050	10850	10850	10850	10850	0
164	20250110	185100	8396050	10850	10850	10850	10850	0
165	20250110	185000	8396050	10850	10850	10850	10850	0
166	20250110	184900	8396050	10850	10850	10850	10850	0
167	20250110	184800	8396050	10850	10850	10850	10850	0
168	20250110	184700	8396050	10850	10850	10850	10850	0
169	20250110	184600	8396050	10850	10850	10850	10850	0
170	20250110	184500	8396050	10850	10850	10850	10850	0
171	20250110	184400	8396050	10850	10850	10850	10850	0
172	20250110	184300	8396050	10850	10850	10850	10850	0
173	20250110	184200	8396050	10850	10850	10850	10850	0
174	20250110	184100	8396050	10850	10850	10850	10850	0
175	20250110	184000	8396050	10850	10850	10850	10850	0
176	20250110	183900	8396050	10850	10850	10850	10850	0
177	20250110	183800	8396050	10850	10850	10850	10850	0
178	20250110	183700	8396050	10850	10850	10850	10850	0
179	20250110	183600	8396050	10850	10850	10850	10850	0
180	20250110	183500	8396050	10850	10850	10850	10850	0
181	20250110	183400	8396050	10850	10850	10850	10850	0
182	20250110	183300	8396050	10850	9800	10850	9800	667
183	20250110	183200	8396050	10850	10850	10850	10850	0
184	20250110	183100	8396050	10850	10850	10850	10850	0
185	20250110	183000	8396050	10850	10850	10850	10850	0
186	20250110	182900	8396050	10850	10850	10850	10850	0
187	20250110	182800	8396050	10850	10850	10850	10850	0
188	20250110	182700	8396050	10850	10850	10850	10850	0
189	20250110	182600	8396050	10850	10850	10850	10850	0
190	20250110	182500	8396050	10850	10850	10850	10850	0
191	20250110	182400	8396050	10850	10850	10850	10850	0
192	20250110	182300	8396050	10850	10850	10850	10850	0
193	20250110	182200	8396050	10850	10850	10850	10850	0
194	20250110	182100	8396050	10850	10850	10850	10850	0
195	20250110	182000	8396050	10850	10850	10850	10850	0
196	20250110	181900	8396050	10850	10850	10850	10850	0
197	20250110	181800	8396050	10850	10850	10850	10850	0
198	20250110	181700	8396050	10850	10850	10850	10850	0
199	20250110	181600	8396050	10850	10850	10850	10850	0
200	20250110	181500	8396050	10850	10850	10850	10850	0
201	20250110	181400	8396050	10850	10850	10850	10850	0
202	20250110	181300	8396050	10850	10850	10850	10850	0
203	20250110	181200	8396050	10850	10850	10850	10850	0
204	20250110	181100	8396050	10850	10850	10850	10850	0
205	20250110	181000	8396050	10850	10850	10850	10850	0
206	20250110	180900	8396050	10850	10850	10850	10850	0
207	20250110	180800	8396050	10850	10850	10850	10850	0
208	20250110	180700	8396050	10850	10850	10850	10850	0
209	20250110	180600	8396050	10850	10850	10850	10850	0
210	20250110	180500	8396050	10850	10850	10850	10850	0
211	20250110	180400	8396050	10850	10850	10850	10850	0
212	20250110	180300	8396050	10850	9800	10850	9800	667
213	20250110	180200	8396050	10850	10850	10850	10850	0
214	20250110	180100	8396050	10850	10850	10850	10850	0
215	20250110	180000	8396050	10850	10850	10850	10850	0
216	20250110	175900	8396050	10850	10850	10850	10850	0
217	20250110	175800	8396050	10850	10850	10850	10850	0
218	20250110	175700	8396050	10850	10850	10850	10850	0
219	20250110	175600	8396050	10850	10850	10850	10850	0
220	20250110	175500	8396050	10850	10850	10850	10850	0
221	20250110	175400	8396050	10850	10850	10850	10850	0
222	20250110	175300	8396050	10850	10850	10850	10850	0
223	20250110	175200	8396050	10850	10850	10850	10850	0
224	20250110	175100	8396050	10850	10850	10850	10850	0
225	20250110	175000	8396050	10850	10850	10850	10850	0
226	20250110	174900	8396050	10850	10850	10850	10850	0
227	20250110	174800	8396050	10850	10850	10850	10850	0
228	20250110	174700	8396050	10850	10850	10850	10850	0
229	20250110	174600	8396050	10850	10850	10850	10850	0
230	20250110	174500	8396050	10850	10850	10850	10850	0
231	20250110	174400	8396050	10850	10850	10850	10850	0
232	20250110	174300	8396050	10850	10850	10850	10850	0
233	20250110	174200	8396050	10850	10850	10850	10850	0
234	20250110	174100	8396050	10850	10850	10850	10850	0
235	20250110	174000	8396050	10850	10850	10850	10850	0
236	20250110	173900	8396050	10850	10850	10850	10850	0
237	20250110	173800	8396050	10850	10850	10850	10850	0
238	20250110	173700	8396050	10850	10850	10850	10850	0
239	20250110	173600	8396050	10850	10850	10850	10850	0
240	20250110	173500	8396050	10850	10850	10850	10850	0
241	20250110	173400	8396050	10850	10850	10850	10850	0
242	20250110	173300	8396050	10850	9800	10850	9800	667
243	20250110	173200	8396050	10850	10850	10850	10850	0
244	20250110	173100	8396050	10850	10850	10850	10850	0
245	20250110	173000	8396050	10850	10850	10850	10850	0
246	20250110	172900	8396050	10850	10850	10850	10850	0
247	20250110	172800	8396050	10850	10850	10850	10850	0
248	20250110	172700	8396050	10850	10850	10850	10850	0
249	20250110	172600	8396050	10850	10850	10850	10850	0
250	20250110	172500	8396050	10850	10850	10850	10850	0
251	20250110	172400	8396050	10850	10850	10850	10850	0
252	20250110	172300	8396050	10850	10850	10850	10850	0
253	20250110	172200	8396050	10850	10850	10850	10850	0
254	20250110	172100	8396050	10850	10850	10850	10850	0
255	20250110	172000	8396050	10850	10850	10850	10850	0
256	20250110	171900	8396050	10850	10850	10850	10850	0
257	20250110	171800	8396050	10850	10850	10850	10850	0
258	20250110	171700	8396050	10850	10850	10850	10850	0
259	20250110	171600	8396050	10850	10850	10850	10850	0
260	20250110	171500	8396050	10850	10850	10850	10850	0
261	20250110	171400	8396050	10850	10850	10850	10850	0
262	20250110	171300	8396050	10850	10850	10850	10850	0
263	20250110	171200	8396050	10850	10850	10850	10850	0
264	20250110	171100	8396050	10850	10850	10850	10850	0
265	20250110	171000	8396050	10850	10850	10850	10850	0
266	20250110	170900	8396050	10850	10850	10850	10850	0
267	20250110	170800	8396050	10850	10850	10850	10850	0
268	20250110	170700	8396050	10850	10850	10850	10850	0
269	20250110	170600	8396050	10850	10850	10850	10850	0
270	20250110	170500	8396050	10850	10850	10850	10850	0
271	20250110	170400	8396050	10850	10850	10850	10850	0
272	20250110	170300	8396050	10850	9800	10850	9800	667
273	20250110	170200	8396050	10850	10850	10850	10850	0
274	20250110	170100	8396050	10850	10850	10850	10850	0
275	20250110	170000	8396050	10850	10850	10850	10850	0
276	20250110	165900	8396050	10850	10850	10850	10850	0
277	20250110	165800	8396050	10850	10850	10850	10850	0
278	20250110	165700	8396050	10850	10850	10850	10850	0
279	20250110	165600	8396050	10850	10850	10850	10850	0
280	20250110	165500	8396050	10850	10850	10850	10850	0
281	20250110	165400	8396050	10850	10850	10850	10850	0
282	20250110	165300	8396050	10850	10850	10850	10850	0
283	20250110	165200	8396050	10850	10850	10850	10850	0
284	20250110	165100	8396050	10850	10850	10850	10850	0
285	20250110	165000	8396050	10850	10850	10850	10850	0
286	20250110	164900	8396050	10850	10850	10850	10850	0
287	20250110	164800	8396050	10850	10850	10850	10850	0
288	20250110	164700	8396050	10850	10850	10850	10850	0
289	20250110	164600	8396050	10850	10850	10850	10850	0
290	20250110	164500	8396050	10850	10850	10850	10850	0
291	20250110	164400	8396050	10850	10850	10850	10850	0
292	20250110	164300	8396050	10850	10850	10850	10850	0
293	20250110	164200	8396050	10850	10850	10850	10850	0
294	20250110	164100	8396050	10850	10850	10850	10850	0
295	20250110	164000	8396050	10850	10850	10850	10850	0
296	20250110	163900	8396050	10850	10850	10850	10850	0
297	20250110	163800	8396050	10850	10850	10850	10850	0
298	20250110	163700	8396050	10850	10850	10850	10850	0
299	20250110	163600	8396050	10850	10850	10850	10850	0
300	20250110	163500	8396050	10850	10850	10850	10850	0
301	20250110	163400	8396050	10850	10850	10850	10850	0
302	20250110	163300	8396050	10850	9800	10850	9800	667
303	20250110	163200	8396050	10850	10850	10850	10850	0
304	20250110	163100	8396050	10850	10850	10850	10850	0
305	20250110	163000	8396050	10850	10850	10850	10850	0
306	20250110	162900	8396050	10850	10850	10850	10850	0
307	20250110	162800	8396050	10850	10850	10850	10850	0
308	20250110	162700	8396050	10850	10850	10850	10850	0
309	20250110	162600	8396050	10850	10850	10850	10850	0
310	20250110	162500	8396050	10850	10850	10850	10850	0
311	20250110	162400	8396050	10850	10850	10850	10850	0
312	20250110	162300	8396050	10850	10850	10850	10850	0
313	20250110	162200	8396050	10850	10850	10850	10850	0
314	20250110	162100	8396050	10850	10850	10850	10850	0
315	20250110	162000	8396050	10850	10850	10850	10850	0
316	20250110	161900	8396050	10850	10850	10850	10850	0
317	20250110	161800	8396050	10850	10850	10850	10850	0
318	20250110	161700	8396050	10850	10850	10850	10850	0
319	20250110	161600	8396050	10850	10850	10850	10850	0
320	20250110	161500	8396050	10850	10850	10850	10850	0
321	20250110	161400	8396050	10850	10850	10850	10850	0
322	20250110	161300	8396050	10850	10850	10850	10850	0
323	20250110	161200	8396050	10850	10850	10850	10850	0
324	20250110	161100	8396050	10850	10850	10850	10850	0
325	20250110	161000	8396050	10850	10850	10850	10850	0
326	20250110	160900	8396050	10850	10850	10850	10850	0
327	20250110	160800	8396050	10850	10850	10850	10850	0
328	20250110	160700	8396050	10850	10850	10850	10850	0
329	20250110	160600	8396050	10850	10850	10850	10850	0
330	20250110	160500	8396050	10850	10850	10850	10850	0
331	20250110	160400	8396050	10850	10850	10850	10850	0
332	20250110	160300	8396050	10850	9800	10850	9800	667
333	20250110	160200	8396050	10850	10850	10850	10850	0
334	20250110	160100	8396050	10850	10850	10850	10850	0
335	20250110	160000	8396050	10850	10850	10850	10850	0
336	20250110	155900	8396050	10850	10850	10850	10850	0
337	20250110	155800	8396050	10850	10850	10850	10850	0
338	20250110	155700	8396050	10850	10850	10850	10850	0
339	20250110	155600	8396050	10850	10850	10850	10850	0
340	20250110	155500	8396050	10850	10850	10850	10850	0
341	20250110	155400	8396050	10850	10850	10850	10850	0
342	20250110	155300	8396050	10850	10850	10850	10850	0
343	20250110	155200	8396050	10850	10850	10850	10850	0
344	20250110	155100	8396050	10850	10850	10850	10850	0
345	20250110	155000	8396050	10850	10850	10850	10850	0
346	20250110	154900	8396050	10850	10850	10850	10850	0
347	20250110	154800	8396050	10850	10850	10850	10850	0
348	20250110	154700	8396050	10850	10850	10850	10850	0
349	20250110	154600	8396050	10850	10850	10850	10850	0
350	20250110	154500	8396050	10850	10850	10850	10850	0
351	20250110	154400	8396050	10850	10850	10850	10850	0
352	20250110	154300	8396050	10850	10850	10850	10850	0
353	20250110	154200	8396050	10850	10850	10850	10850	0
354	20250110	154100	8396050	10850	10850	10850	10850	0
355	20250110	154000	8396050	10850	10850	10850	10850	0
356	20250110	153900	8396050	10850	10850	10850	10850	0
357	20250110	153800	8396050	10850	10850	10850	10850	0
358	20250110	153700	8396050	10850	10850	10850	10850	0
359	20250110	153600	8396050	10850	10850	10850	10850	0
360	20250110	153500	8396050	10850	10850	10850	10850	0
361	20250110	153400	8396050	10850	10850	10850	10850	0
362	20250110	153300	8396050	10850	9800	10850	9800	667
363	20250110	153200	8396050	10850	10850	10850	10850	0
364	20250110	153100	8396050	10850	10850	10850	10850	0
365	20250110	153000	8396050	10850	10850	10850	10850	0
366	20250110	152900	8396050	10850	10850	10850	10850	0
367	20250110	152800	8396050	10850	10850	10850	10850	0
368	20250110	152700	8396050	10850	10850	10850	10850	0
369	20250110	152600	8396050	10850	10850	10850	10850	0
370	20250110	152500	8396050	10850	10850	10850	10850	0
371	20250110	152400	8396050	10850	10850	10850	10850	0
372	20250110	152300	8396050	10850	10850	10850	10850	0
373	20250110	152200	8396050	10850	10850	10850	10850	0
374	20250110	152100	8396050	10850	10850	10850	10850	0
375	20250110	152000	8396050	10850	10850	10850	10850	0
376	20250110	151900	8396050	10850	10850	10850	10850	0
377	20250110	151800	8396050	10850	9800	10850	9800	667
378	20250110	151700	1372800	9990	9990	9990	9990	0
379	20250110	151600	1372800	9990	9990	9990	9990	0
380	20250110	151500	1372800	9990	9990	9990	9990	0
381	20250110	151400	1372800	9990	9990	9990	9990	0
382	20250110	151300	1372800	9990	9990	9990	9990	0
383	20250110	151200	1372800	9990	9990	9990	9990	0
384	20250110	151100	1372800	9990	9990	9990	9990	0
385	20250110	151000	1372800	9990	9990	9990	9990	0
386	20250110	150900	1372800	9990	9990	9990	9990	0
387	20250110	150800	1372800	9990	9990	9990	9990	0
388	20250110	150700	1372800	9990	9990	9990	9990	0
389	20250110	150600	1372800	9990	9990	9990	9990	0
390	20250110	150500	1372800	9990	9990	9990	9990	0
391	20250110	150400	1372800	9990	9990	9990	9990	0
392	20250110	150300	1372800	9990	9990	9990	9990	0
393	20250110	150200	1372800	9990	9990	9990	9990	0
394	20250110	150100	1372800	9990	9990	9990	9990	0
395	20250110	150000	1372800	9990	9990	9990	9990	0
396	20250110	145900	1372800	9990	9990	9990	9990	0
397	20250110	145800	1372800	9990	9990	9990	9990	0
398	20250110	145700	1372800	9990	9990	9990	9990	0
399	20250110	145600	1372800	9990	9990	9990	9990	0
400	20250110	145500	1372800	9990	9990	9990	9990	0
401	20250110	145400	1372800	9990	9990	9990	9990	0
402	20250110	145300	1372800	9990	9990	9990	9990	0
403	20250110	145200	1372800	9990	9990	9990	9990	0
404	20250110	145100	1372800	9990	9990	9990	9990	0
405	20250110	145000	1372800	9990	9990	9990	9990	0
406	20250110	144900	1372800	9990	9990	9990	9990	0
407	20250110	144800	1372800	9990	9990	9990	9990	0
408	20250110	144700	1372800	9990	9990	9990	9990	0
409	20250110	144600	1372800	9990	9990	9990	9990	0
410	20250110	144500	1372800	9990	9990	9990	9990	0
411	20250110	144400	1372800	9990	9990	9990	9990	0
412	20250110	144300	1372800	9990	9990	9990	9990	0
413	20250110	144200	1372800	9990	9990	9990	9990	0
414	20250110	144100	1372800	9990	9990	9990	9990	0
415	20250110	144000	1372800	9990	9990	9990	9990	0
416	20250110	143900	1372800	9990	9990	9990	9990	0
417	20250110	143800	1372800	9990	9990	9990	9990	0
418	20250110	143700	1372800	9990	9990	9990	9990	0
419	20250110	143600	1372800	9990	9990	9990	9990	0
420	20250110	143500	1372800	9990	9990	9990	9990	0
421	20250110	143400	1372800	9990	9990	9990	9990	0
422	20250110	143300	1372800	9990	9990	9990	9990	0
423	20250110	143200	1372800	9990	9990	9990	9990	0
424	20250110	143100	1372800	9990	9990	9990	9990	0
425	20250110	143000	1372800	9990	9990	9990	9990	0
426	20250110	142900	1372800	9990	9990	9990	9990	0
427	20250110	142800	1372800	9990	9990	9990	9990	0
428	20250110	142700	1372800	9990	9990	9990	9990	0
429	20250110	142600	1372800	9990	9990	9990	9990	0
430	20250110	142500	1372800	9990	9990	9990	9990	0
431	20250110	142400	1372800	9990	9990	9990	9990	0
432	20250110	142300	1372800	9990	9990	9990	9990	0
433	20250110	142200	1372800	9990	9990	9990	9990	0
434	20250110	142100	1372800	9990	9990	9990	9990	0
435	20250110	142000	1372800	9990	9990	9990	9990	0
436	20250110	141900	1372800	9990	9990	9990	9990	0
437	20250110	141800	1372800	9990	9990	9990	9990	0
438	20250110	141700	1372800	9990	9990	9990	9990	0
439	20250110	141600	1372800	9990	9990	9990	9990	0
440	20250110	141500	1372800	9990	9990	9990	9990	0
441	20250110	141400	1372800	9990	9990	9990	9990	0
442	20250110	141300	1372800	9990	9990	9990	9990	0
443	20250110	141200	1372800	9990	9990	9990	9990	0
444	20250110	141100	1372800	9990	9990	9990	9990	0
445	20250110	141000	1372800	9990	9990	9990	9990	0
446	20250110	140900	1372800	9990	9990	9990	9990	0
447	20250110	140800	1372800	9990	9990	9990	9990	0
448	20250110	140700	1372800	9990	9990	9990	9990	0
449	20250110	140600	1372800	9990	9990	9990	9990	0
450	20250110	140500	1372800	9990	9990	9990	9990	0
451	20250110	140400	1372800	9990	9990	9990	9990	0
452	20250110	140300	1372800	9990	9990	9990	9990	0
453	20250110	140200	1372800	9990	9990	9990	9990	0
454	20250110	140100	1372800	9990	9990	9990	9990	0
455	20250110	140000	1372800	9990	9990	9990	9990	0
456	20250110	135900	1372800	9990	9990	9990	9990	0
457	20250110	135800	1372800	9990	9990	9990	9990	0
458	20250110	135700	1372800	9990	9990	9990	9990	0
459	20250110	135600	1372800	9990	9990	9990	9990	0
460	20250110	135500	1372800	9990	9990	9990	9990	0
461	20250110	135400	1372800	9990	9990	9990	9990	0
462	20250110	135300	1372800	9990	9990	9990	9990	0
463	20250110	135200	1372800	9990	9990	9990	9990	0
464	20250110	135100	1372800	9990	9990	9990	9990	0
465	20250110	135000	1372800	9990	9990	9990	9990	0
466	20250110	134900	1372800	9990	9990	9990	9990	0
467	20250110	134800	1372800	9990	9990	9990	9990	0
468	20250110	134700	1372800	9990	9990	9990	9990	0
469	20250110	134600	1372800	9990	9990	9990	9990	0
470	20250110	134500	1372800	9990	9990	9990	9990	0
471	20250110	134400	1372800	9990	9990	9990	9990	0
472	20250110	134300	1372800	9990	9990	9990	9990	0
473	20250110	134200	1372800	9990	9990	9990	9990	0
474	20250110	134100	1372800	9990	9990	9990	9990	0
475	20250110	134000	1372800	9990	9990	9990	9990	0
476	20250110	133900	1372800	9990	9990	9990	9990	0
477	20250110	133800	1372800	9990	9990	9990	9990	0
478	20250110	133700	1372800	9990	9990	9990	9990	0
479	20250110	133600	1372800	9990	9990	9990	9990	0
480	20250110	133500	1372800	9990	9990	9990	9990	0
481	20250110	133400	1372800	9990	9990	9990	9990	0
482	20250110	133300	1372800	9990	9990	9990	9990	0
483	20250110	133200	1372800	9990	9990	9990	9990	0
484	20250110	133100	1372800	9990	9990	9990	9990	0
485	20250110	133000	1372800	9990	9990	9990	9990	0
486	20250110	132900	1372800	9990	9990	9990	9990	0
487	20250110	132800	1372800	9990	9990	9990	9990	0
488	20250110	132700	1372800	9990	9990	9990	9990	0
489	20250110	132600	1372800	9990	9990	9990	9990	0
490	20250110	132500	1372800	9990	9990	9990	9990	0
491	20250110	132400	1372800	9990	9990	9990	9990	0
492	20250110	132300	1372800	9990	9990	9990	9990	0
493	20250110	132200	1372800	9990	9990	9990	9990	0
494	20250110	132100	1372800	9990	9990	9990	9990	0
495	20250110	132000	1372800	9990	9990	9990	9990	0
496	20250110	131900	1372800	9990	9990	9990	9990	0
497	20250110	131800	1372800	9990	9990	9990	9990	0
498	20250110	131700	1372800	9990	9990	9990	9990	0
499	20250110	131600	1372800	9990	9990	9990	9990	0
500	20250110	131500	1372800	9990	9990	9990	9990	0
501	20250110	131400	1372800	9990	9990	9990	9990	0
502	20250110	131300	1372800	9990	9990	9990	9990	0
503	20250110	131200	1372800	9990	9990	9990	9990	0
504	20250110	131100	1372800	9990	9990	9990	9990	0
505	20250110	131000	1372800	9990	9990	9990	9990	0
506	20250110	130900	1372800	9990	9990	9990	9990	0
507	20250110	130800	1372800	9990	9990	9990	9990	0
508	20250110	130700	1372800	9990	9990	9990	9990	0
509	20250110	130600	1372800	9990	9990	9990	9990	0
510	20250110	130500	1372800	9990	9990	9990	9990	0
511	20250110	130400	1372800	9990	9990	9990	9990	0
512	20250110	130300	1372800	9990	9990	9990	9990	0
513	20250110	130200	1372800	9990	9990	9990	9990	0
514	20250110	130100	1372800	9990	9990	9990	9990	0
515	20250110	130000	1372800	9990	9990	9990	9990	0
516	20250110	125900	1372800	9990	9990	9990	9990	0
517	20250110	125800	1372800	9990	9990	9990	9990	0
518	20250110	125700	1372800	9990	9990	9990	9990	0
519	20250110	125600	1372800	9990	9990	9990	9990	0
520	20250110	125500	1372800	9990	9990	9990	9990	0
521	20250110	125400	1372800	9990	9990	9990	9990	0
522	20250110	125300	1372800	9990	9990	9990	9990	0
523	20250110	125200	1372800	9990	9990	9990	9990	0
524	20250110	125100	1372800	9990	9990	9990	9990	0
525	20250110	125000	1372800	9990	9990	9990	9990	0
526	20250110	124900	1372800	9990	9990	9990	9990	0
527	20250110	124800	1372800	9990	9990	9990	9990	0
528	20250110	124700	1372800	9990	9990	9990	9990	0
529	20250110	124600	1372800	9990	9990	9990	9990	0
530	20250110	124500	1372800	9990	9990	9990	9990	0
531	20250110	124400	1372800	9990	9990	9990	9990	0
532	20250110	124300	1372800	9990	9990	9990	9990	0
533	20250110	124200	1372800	9990	9990	9990	9990	0
534	20250110	124100	1372800	9990	9990	9990	9990	0
535	20250110	124000	1372800	9990	9990	9990	9990	0
536	20250110	123900	1372800	9990	9990	9990	9990	0
537	20250110	123800	1372800	9990	9990	9990	9990	0
538	20250110	123700	1372800	9990	9990	9990	9990	0
539	20250110	123600	1372800	9990	9990	9990	9990	0
540	20250110	123500	1372800	9990	9990	9990	9990	0
541	20250110	123400	1372800	9990	9990	9990	9990	0
542	20250110	123300	1372800	9990	9990	9990	9990	0
543	20250110	123200	1372800	9990	9990	9990	9990	0
544	20250110	123100	1372800	9990	9990	9990	9990	0
545	20250110	123000	1372800	9990	9990	9990	9990	0
546	20250110	122900	1372800	9990	9990	9990	9990	0
547	20250110	122800	1372800	9990	9990	9990	9990	0
548	20250110	122700	1372800	9990	9990	9990	9990	0
549	20250110	122600	1372800	9990	9990	9990	9990	0
550	20250110	122500	1372800	9990	9990	9990	9990	0
551	20250110	122400	1372800	9990	9990	9990	9990	0
552	20250110	122300	1372800	9990	9990	9990	9990	0
553	20250110	122200	1372800	9990	9990	9990	9990	0
554	20250110	122100	1372800	9990	9990	9990	9990	0
555	20250110	122000	1372800	9990	9990	9990	9990	0
556	20250110	121900	1372800	9990	9990	9990	9990	0
557	20250110	121800	1372800	9990	9990	9990	9990	0
558	20250110	121700	1372800	9990	9990	9990	9990	0
559	20250110	121600	1372800	9990	9990	9990	9990	0
560	20250110	121500	1372800	9990	9990	9990	9990	0
561	20250110	121400	1372800	9990	9990	9990	9990	0
562	20250110	121300	1372800	9990	9990	9990	9990	0
563	20250110	121200	1372800	9990	9990	9990	9990	0
564	20250110	121100	1372800	9990	9990	9990	9990	0
565	20250110	121000	1372800	9990	9990	9990	9990	40
566	20250110	120900	973200	9600	9600	9600	9600	0
567	20250110	120800	973200	9600	9600	9600	9600	0
568	20250110	120700	973200	9600	9600	9600	9600	0
569	20250110	120600	973200	9600	9600	9600	9600	0
570	20250110	120500	973200	9600	9600	9600	9600	0
571	20250110	120400	973200	9600	9600	9600	9600	0
572	20250110	120300	973200	9600	9600	9600	9600	0
573	20250110	120200	973200	9600	9600	9600	9600	0
574	20250110	120100	973200	9600	9600	9600	9600	0
575	20250110	120000	973200	9600	9600	9600	9600	0
576	20250110	115900	973200	9600	9600	9600	9600	0
577	20250110	115800	973200	9600	9600	9600	9600	0
578	20250110	115700	973200	9600	9600	9600	9600	0
579	20250110	115600	973200	9600	9600	9600	9600	0
580	20250110	115500	973200	9600	9600	9600	9600	0
581	20250110	115400	973200	9600	9600	9600	9600	0
582	20250110	115300	973200	9600	9600	9600	9600	0
583	20250110	115200	973200	9600	9600	9600	9600	0
584	20250110	115100	973200	9600	9600	9600	9600	0
585	20250110	115000	973200	9600	9600	9600	9600	0
586	20250110	114900	973200	9600	9600	9600	9600	0
587	20250110	114800	973200	9600	9600	9600	9600	0
588	20250110	114700	973200	9600	9600	9600	9600	0
589	20250110	114600	973200	9600	9600	9600	9600	0
590	20250110	114500	973200	9600	9600	9600	9600	0
591	20250110	114400	973200	9600	9600	9600	9600	0
592	20250110	114300	973200	9600	9600	9600	9600	0
593	20250110	114200	973200	9600	9600	9600	9600	0
594	20250110	114100	973200	9600	9600	9600	9600	0
595	20250110	114000	973200	9600	9600	9600	9600	0
596	20250110	113900	973200	9600	9600	9600	9600	0
597	20250110	113800	973200	9600	9600	9600	9600	0
598	20250110	113700	973200	9600	9600	9600	9600	0
599	20250110	113600	973200	9600	9600	9600	9600	0
600	20250110	113500	973200	9600	9600	9600	9600	0
601	20250110	113400	973200	9600	9600	9600	9600	0
602	20250110	113300	973200	9600	9600	9600	9600	0
603	20250110	113200	973200	9600	9600	9600	9600	0
604	20250110	113100	973200	9600	9600	9600	9600	0
605	20250110	113000	973200	9600	9600	9600	9600	0
606	20250110	112900	973200	9600	9600	9600	9600	0
607	20250110	112800	973200	9600	9600	9600	9600	0
608	20250110	112700	973200	9600	9600	9600	9600	0
609	20250110	112600	973200	9600	9600	9600	9600	0
610	20250110	112500	973200	9600	9600	9600	9600	0
611	20250110	112400	973200	9600	9600	9600	9600	0
612	20250110	112300	973200	9600	9600	9600	9600	0
613	20250110	112200	973200	9600	9600	9600	9600	0
614	20250110	112100	973200	9600	9600	9600	9600	0
615	20250110	112000	973200	9600	9600	9600	9600	0
616	20250110	111900	973200	9600	9600	9600	9600	0
617	20250110	111800	973200	9600	9600	9600	9600	0
618	20250110	111700	973200	9600	9600	9600	9600	0
619	20250110	111600	973200	9600	9600	9600	9600	0
620	20250110	111500	973200	9600	9600	9600	9600	0
621	20250110	111400	973200	9600	9600	9600	9600	0
622	20250110	111300	973200	9600	9600	9600	9600	0
623	20250110	111200	973200	9600	9600	9600	9600	0
624	20250110	111100	973200	9600	9600	9600	9600	0
625	20250110	111000	973200	9600	9600	9600	9600	0
626	20250110	110900	973200	9600	9600	9600	9600	0
627	20250110	110800	973200	9600	9600	9600	9600	0
628	20250110	110700	973200	9600	9600	9600	9600	0
629	20250110	110600	973200	9600	9600	9600	9600	0
630	20250110	110500	973200	9600	9600	9600	9600	0
631	20250110	110400	973200	9600	9600	9600	9600	0
632	20250110	110300	973200	9600	9600	9600	9600	0
633	20250110	110200	973200	9600	9600	9600	9600	0
634	20250110	110100	973200	9600	9600	9600	9600	0
635	20250110	110000	973200	9600	9800	9800	9600	100
636	20250110	105900	10000	10000	10000	10000	10000	0
637	20250110	105800	10000	10000	10000	10000	10000	0
638	20250110	105700	10000	10000	10000	10000	10000	0
639	20250110	105600	10000	10000	10000	10000	10000	0
640	20250110	105500	10000	10000	10000	10000	10000	0
641	20250110	105400	10000	10000	10000	10000	10000	0
642	20250110	105300	10000	10000	10000	10000	10000	0
643	20250110	105200	10000	10000	10000	10000	10000	0
644	20250110	105100	10000	10000	10000	10000	10000	0
645	20250110	105000	10000	10000	10000	10000	10000	0
646	20250110	104900	10000	10000	10000	10000	10000	0
647	20250110	104800	10000	10000	10000	10000	10000	0
648	20250110	104700	10000	10000	10000	10000	10000	0
649	20250110	104600	10000	10000	10000	10000	10000	0
650	20250110	104500	10000	10000	10000	10000	10000	0
651	20250110	104400	10000	10000	10000	10000	10000	0
652	20250110	104300	10000	10000	10000	10000	10000	0
653	20250110	104200	10000	10000	10000	10000	10000	0
654	20250110	104100	10000	10000	10000	10000	10000	0
655	20250110	104000	10000	10000	10000	10000	10000	0
656	20250110	103900	10000	10000	10000	10000	10000	0
657	20250110	103800	10000	10000	10000	10000	10000	0
658	20250110	103700	10000	10000	10000	10000	10000	0
659	20250110	103600	10000	10000	10000	10000	10000	0
660	20250110	103500	10000	10000	10000	10000	10000	0
661	20250110	103400	10000	10000	10000	10000	10000	0
662	20250110	103300	10000	10000	10000	10000	10000	0
663	20250110	103200	10000	10000	10000	10000	10000	0
664	20250110	103100	10000	10000	10000	10000	10000	0
665	20250110	103000	10000	10000	10000	10000	10000	0
666	20250110	102900	10000	10000	10000	10000	10000	0
667	20250110	102800	10000	10000	10000	10000	10000	0
668	20250110	102700	10000	10000	10000	10000	10000	0
669	20250110	102600	10000	10000	10000	10000	10000	0
670	20250110	102500	10000	10000	10000	10000	10000	0
671	20250110	102400	10000	10000	10000	10000	10000	0
672	20250110	102300	10000	10000	10000	10000	10000	0
673	20250110	102200	10000	10000	10000	10000	10000	0
674	20250110	102100	10000	10000	10000	10000	10000	0
675	20250110	102000	10000	10000	10000	10000	10000	0
676	20250110	101900	10000	10000	10000	10000	10000	0
677	20250110	101800	10000	10000	10000	10000	10000	0
678	20250110	101700	10000	10000	10000	10000	10000	0
679	20250110	101600	10000	10000	10000	10000	10000	0
680	20250110	101500	10000	10000	10000	10000	10000	0
681	20250110	101400	10000	10000	10000	10000	10000	0
682	20250110	101300	10000	10000	10000	10000	10000	0
683	20250110	101200	10000	10000	10000	10000	10000	0
684	20250110	101100	10000	10000	10000	10000	10000	0
685	20250110	101000	10000	10000	10000	10000	10000	0
686	20250110	100900	10000	10000	10000	10000	10000	0
687	20250110	100800	10000	10000	10000	10000	10000	0
688	20250110	100700	10000	10000	10000	10000	10000	0
689	20250110	100600	10000	10000	10000	10000	10000	0
690	20250110	100500	10000	10000	10000	10000	10000	0
691	20250110	100400	10000	10000	10000	10000	10000	0
692	20250110	100300	10000	10000	10000	10000	10000	0
693	20250110	100200	10000	10000	10000	10000	10000	0
694	20250110	100100	10000	10000	10000	10000	10000	0
695	20250110	100000	10000	10000	10000	10000	10000	0
696	20250110	095900	10000	10000	10000	10000	10000	0
697	20250110	095800	10000	10000	10000	10000	10000	0
698	20250110	095700	10000	10000	10000	10000	10000	0
699	20250110	095600	10000	10000	10000	10000	10000	0
700	20250110	095500	10000	10000	10000	10000	10000	0
701	20250110	095400	10000	10000	10000	10000	10000	0
702	20250110	095300	10000	10000	10000	10000	10000	0
703	20250110	095200	10000	10000	10000	10000	10000	0
704	20250110	095100	10000	10000	10000	10000	10000	0
705	20250110	095000	10000	10000	10000	10000	10000	0
706	20250110	094900	10000	10000	10000	10000	10000	0
707	20250110	094800	10000	10000	10000	10000	10000	0
708	20250110	094700	10000	10000	10000	10000	10000	0
709	20250110	094600	10000	10000	10000	10000	10000	0
710	20250110	094500	10000	10000	10000	10000	10000	0
711	20250110	094400	10000	10000	10000	10000	10000	0
712	20250110	094300	10000	10000	10000	10000	10000	0
713	20250110	094200	10000	10000	10000	10000	10000	0
714	20250110	094100	10000	10000	10000	10000	10000	0
715	20250110	094000	10000	10000	10000	10000	10000	0
716	20250110	093900	10000	10000	10000	10000	10000	0
717	20250110	093800	10000	10000	10000	10000	10000	0
718	20250110	093700	10000	10000	10000	10000	10000	0
719	20250110	093600	10000	10000	10000	10000	10000	0
720	20250110	093500	10000	10000	10000	10000	10000	0
721	20250110	093400	10000	10000	10000	10000	10000	0
722	20250110	093300	10000	10000	10000	10000	10000	0
723	20250110	093200	10000	10000	10000	10000	10000	0
724	20250110	093100	10000	10000	10000	10000	10000	0
725	20250110	093000	10000	10000	10000	10000	10000	0
726	20250110	092900	10000	10000	10000	10000	10000	0
727	20250110	092800	10000	10000	10000	10000	10000	0
728	20250110	092700	10000	10000	10000	10000	10000	0
729	20250110	092600	10000	10000	10000	10000	10000	0
730	20250110	092500	10000	10000	10000	10000	10000	0
731	20250110	092400	10000	10000	10000	10000	10000	0
732	20250110	092300	10000	10000	10000	10000	10000	1
733	20250110	092200	0	10850	10850	10850	10850	0
734	20250110	092100	0	10850	10850	10850	10850	0
735	20250110	092000	0	10850	10850	10850	10850	0
736	20250110	091900	0	10850	10850	10850	10850	0
737	20250110	091800	0	10850	10850	10850	10850	0
738	20250110	091700	0	10850	10850	10850	10850	0
739	20250110	091600	0	10850	10850	10850	10850	0
740	20250110	091500	0	10850	10850	10850	10850	0
741	20250110	091400	0	10850	10850	10850	10850	0
742	20250110	091300	0	10850	10850	10850	10850	0
743	20250110	091200	0	10850	10850	10850	10850	0
744	20250110	091100	0	10850	10850	10850	10850	0
745	20250110	091000	0	10850	10850	10850	10850	0
746	20250110	090900	0	10850	10850	10850	10850	0
747	20250110	090800	0	10850	10850	10850	10850	0
748	20250110	090700	0	10850	10850	10850	10850	0
749	20250110	090600	0	10850	10850	10850	10850	0
750	20250110	090500	0	10850	10850	10850	10850	0
751	20250110	090400	0	10850	10850	10850	10850	0
752	20250110	090300	0	10850	10850	10850	10850	0
753	20250110	090200	0	10850	10850	10850	10850	0
754	20250110	090100	0	10850	10850	10850	10850	0
755	20250110	090000	0	10850	10850	10850	10850	0