KissMeData/402420/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	213300	2411530	9800	9590	9800	9590	159
3	20250123	213200	2411530	9800	9800	9800	9800	0
4	20250123	213100	2411530	9800	9800	9800	9800	0
5	20250123	213000	2411530	9800	9800	9800	9800	0
6	20250123	212900	2411530	9800	9800	9800	9800	0
7	20250123	212800	2411530	9800	9800	9800	9800	0
8	20250123	212700	2411530	9800	9800	9800	9800	0
9	20250123	212600	2411530	9800	9800	9800	9800	0
10	20250123	212500	2411530	9800	9800	9800	9800	0
11	20250123	212400	2411530	9800	9800	9800	9800	0
12	20250123	212300	2411530	9800	9800	9800	9800	0
13	20250123	212200	2411530	9800	9800	9800	9800	0
14	20250123	212100	2411530	9800	9800	9800	9800	0
15	20250123	212000	2411530	9800	9800	9800	9800	0
16	20250123	211900	2411530	9800	9800	9800	9800	0
17	20250123	211800	2411530	9800	9800	9800	9800	0
18	20250123	211700	2411530	9800	9800	9800	9800	0
19	20250123	211600	2411530	9800	9800	9800	9800	0
20	20250123	211500	2411530	9800	9800	9800	9800	0
21	20250123	211400	2411530	9800	9800	9800	9800	0
22	20250123	211300	2411530	9800	9800	9800	9800	0
23	20250123	211200	2411530	9800	9800	9800	9800	0
24	20250123	211100	2411530	9800	9800	9800	9800	0
25	20250123	211000	2411530	9800	9800	9800	9800	0
26	20250123	210900	2411530	9800	9800	9800	9800	0
27	20250123	210800	2411530	9800	9800	9800	9800	0
28	20250123	210700	2411530	9800	9800	9800	9800	0
29	20250123	210600	2411530	9800	9800	9800	9800	0
30	20250123	210500	2411530	9800	9800	9800	9800	0
31	20250123	210400	2411530	9800	9800	9800	9800	0
32	20250123	210300	2411530	9800	9590	9800	9590	159
33	20250123	210200	2411530	9800	9800	9800	9800	0
34	20250123	210100	2411530	9800	9800	9800	9800	0
35	20250123	210000	2411530	9800	9800	9800	9800	0
36	20250123	205900	2411530	9800	9800	9800	9800	0
37	20250123	205800	2411530	9800	9800	9800	9800	0
38	20250123	205700	2411530	9800	9800	9800	9800	0
39	20250123	205600	2411530	9800	9800	9800	9800	0
40	20250123	205500	2411530	9800	9800	9800	9800	0
41	20250123	205400	2411530	9800	9800	9800	9800	0
42	20250123	205300	2411530	9800	9800	9800	9800	0
43	20250123	205200	2411530	9800	9800	9800	9800	0
44	20250123	205100	2411530	9800	9800	9800	9800	0
45	20250123	205000	2411530	9800	9800	9800	9800	0
46	20250123	204900	2411530	9800	9800	9800	9800	0
47	20250123	204800	2411530	9800	9800	9800	9800	0
48	20250123	204700	2411530	9800	9800	9800	9800	0
49	20250123	204600	2411530	9800	9800	9800	9800	0
50	20250123	204500	2411530	9800	9800	9800	9800	0
51	20250123	204400	2411530	9800	9800	9800	9800	0
52	20250123	204300	2411530	9800	9800	9800	9800	0
53	20250123	204200	2411530	9800	9800	9800	9800	0
54	20250123	204100	2411530	9800	9800	9800	9800	0
55	20250123	204000	2411530	9800	9800	9800	9800	0
56	20250123	203900	2411530	9800	9800	9800	9800	0
57	20250123	203800	2411530	9800	9800	9800	9800	0
58	20250123	203700	2411530	9800	9800	9800	9800	0
59	20250123	203600	2411530	9800	9800	9800	9800	0
60	20250123	203500	2411530	9800	9800	9800	9800	0
61	20250123	203400	2411530	9800	9800	9800	9800	0
62	20250123	203300	2411530	9800	9590	9800	9590	159
63	20250123	203200	2411530	9800	9800	9800	9800	0
64	20250123	203100	2411530	9800	9800	9800	9800	0
65	20250123	203000	2411530	9800	9800	9800	9800	0
66	20250123	202900	2411530	9800	9800	9800	9800	0
67	20250123	202800	2411530	9800	9800	9800	9800	0
68	20250123	202700	2411530	9800	9800	9800	9800	0
69	20250123	202600	2411530	9800	9800	9800	9800	0
70	20250123	202500	2411530	9800	9800	9800	9800	0
71	20250123	202400	2411530	9800	9800	9800	9800	0
72	20250123	202300	2411530	9800	9800	9800	9800	0
73	20250123	202200	2411530	9800	9800	9800	9800	0
74	20250123	202100	2411530	9800	9800	9800	9800	0
75	20250123	202000	2411530	9800	9800	9800	9800	0
76	20250123	201900	2411530	9800	9800	9800	9800	0
77	20250123	201800	2411530	9800	9800	9800	9800	0
78	20250123	201700	2411530	9800	9800	9800	9800	0
79	20250123	201600	2411530	9800	9800	9800	9800	0
80	20250123	201500	2411530	9800	9800	9800	9800	0
81	20250123	201400	2411530	9800	9800	9800	9800	0
82	20250123	201300	2411530	9800	9800	9800	9800	0
83	20250123	201200	2411530	9800	9800	9800	9800	0
84	20250123	201100	2411530	9800	9800	9800	9800	0
85	20250123	201000	2411530	9800	9800	9800	9800	0
86	20250123	200900	2411530	9800	9800	9800	9800	0
87	20250123	200800	2411530	9800	9800	9800	9800	0
88	20250123	200700	2411530	9800	9800	9800	9800	0
89	20250123	200600	2411530	9800	9800	9800	9800	0
90	20250123	200500	2411530	9800	9800	9800	9800	0
91	20250123	200400	2411530	9800	9800	9800	9800	0
92	20250123	200300	2411530	9800	9590	9800	9590	159
93	20250123	200200	2411530	9800	9800	9800	9800	0
94	20250123	200100	2411530	9800	9800	9800	9800	0
95	20250123	200000	2411530	9800	9800	9800	9800	0
96	20250123	195900	2411530	9800	9800	9800	9800	0
97	20250123	195800	2411530	9800	9800	9800	9800	0
98	20250123	195700	2411530	9800	9800	9800	9800	0
99	20250123	195600	2411530	9800	9800	9800	9800	0
100	20250123	195500	2411530	9800	9800	9800	9800	0
101	20250123	195400	2411530	9800	9800	9800	9800	0
102	20250123	195300	2411530	9800	9800	9800	9800	0
103	20250123	195200	2411530	9800	9800	9800	9800	0
104	20250123	195100	2411530	9800	9800	9800	9800	0
105	20250123	195000	2411530	9800	9800	9800	9800	0
106	20250123	194900	2411530	9800	9800	9800	9800	0
107	20250123	194800	2411530	9800	9800	9800	9800	0
108	20250123	194700	2411530	9800	9800	9800	9800	0
109	20250123	194600	2411530	9800	9800	9800	9800	0
110	20250123	194500	2411530	9800	9800	9800	9800	0
111	20250123	194400	2411530	9800	9800	9800	9800	0
112	20250123	194300	2411530	9800	9800	9800	9800	0
113	20250123	194200	2411530	9800	9800	9800	9800	0
114	20250123	194100	2411530	9800	9800	9800	9800	0
115	20250123	194000	2411530	9800	9800	9800	9800	0
116	20250123	193900	2411530	9800	9800	9800	9800	0
117	20250123	193800	2411530	9800	9800	9800	9800	0
118	20250123	193700	2411530	9800	9800	9800	9800	0
119	20250123	193600	2411530	9800	9800	9800	9800	0
120	20250123	193500	2411530	9800	9800	9800	9800	0
121	20250123	193400	2411530	9800	9800	9800	9800	0
122	20250123	193300	2411530	9800	9590	9800	9590	159
123	20250123	193200	2411530	9800	9800	9800	9800	0
124	20250123	193100	2411530	9800	9800	9800	9800	0
125	20250123	193000	2411530	9800	9800	9800	9800	0
126	20250123	192900	2411530	9800	9800	9800	9800	0
127	20250123	192800	2411530	9800	9800	9800	9800	0
128	20250123	192700	2411530	9800	9800	9800	9800	0
129	20250123	192600	2411530	9800	9800	9800	9800	0
130	20250123	192500	2411530	9800	9800	9800	9800	0
131	20250123	192400	2411530	9800	9800	9800	9800	0
132	20250123	192300	2411530	9800	9800	9800	9800	0
133	20250123	192200	2411530	9800	9800	9800	9800	0
134	20250123	192100	2411530	9800	9800	9800	9800	0
135	20250123	192000	2411530	9800	9800	9800	9800	0
136	20250123	191900	2411530	9800	9800	9800	9800	0
137	20250123	191800	2411530	9800	9800	9800	9800	0
138	20250123	191700	2411530	9800	9800	9800	9800	0
139	20250123	191600	2411530	9800	9800	9800	9800	0
140	20250123	191500	2411530	9800	9800	9800	9800	0
141	20250123	191400	2411530	9800	9800	9800	9800	0
142	20250123	191300	2411530	9800	9800	9800	9800	0
143	20250123	191200	2411530	9800	9800	9800	9800	0
144	20250123	191100	2411530	9800	9800	9800	9800	0
145	20250123	191000	2411530	9800	9800	9800	9800	0
146	20250123	190900	2411530	9800	9800	9800	9800	0
147	20250123	190800	2411530	9800	9800	9800	9800	0
148	20250123	190700	2411530	9800	9800	9800	9800	0
149	20250123	190600	2411530	9800	9800	9800	9800	0
150	20250123	190500	2411530	9800	9800	9800	9800	0
151	20250123	190400	2411530	9800	9800	9800	9800	0
152	20250123	190300	2411530	9800	9590	9800	9590	159
153	20250123	190200	2411530	9800	9800	9800	9800	0
154	20250123	190100	2411530	9800	9800	9800	9800	0
155	20250123	190000	2411530	9800	9800	9800	9800	0
156	20250123	185900	2411530	9800	9800	9800	9800	0
157	20250123	185800	2411530	9800	9800	9800	9800	0
158	20250123	185700	2411530	9800	9800	9800	9800	0
159	20250123	185600	2411530	9800	9800	9800	9800	0
160	20250123	185500	2411530	9800	9800	9800	9800	0
161	20250123	185400	2411530	9800	9800	9800	9800	0
162	20250123	185300	2411530	9800	9800	9800	9800	0
163	20250123	185200	2411530	9800	9800	9800	9800	0
164	20250123	185100	2411530	9800	9800	9800	9800	0
165	20250123	185000	2411530	9800	9800	9800	9800	0
166	20250123	184900	2411530	9800	9800	9800	9800	0
167	20250123	184800	2411530	9800	9800	9800	9800	0
168	20250123	184700	2411530	9800	9800	9800	9800	0
169	20250123	184600	2411530	9800	9800	9800	9800	0
170	20250123	184500	2411530	9800	9800	9800	9800	0
171	20250123	184400	2411530	9800	9800	9800	9800	0
172	20250123	184300	2411530	9800	9800	9800	9800	0
173	20250123	184200	2411530	9800	9800	9800	9800	0
174	20250123	184100	2411530	9800	9800	9800	9800	0
175	20250123	184000	2411530	9800	9800	9800	9800	0
176	20250123	183900	2411530	9800	9800	9800	9800	0
177	20250123	183800	2411530	9800	9800	9800	9800	0
178	20250123	183700	2411530	9800	9800	9800	9800	0
179	20250123	183600	2411530	9800	9800	9800	9800	0
180	20250123	183500	2411530	9800	9800	9800	9800	0
181	20250123	183400	2411530	9800	9800	9800	9800	0
182	20250123	183300	2411530	9800	9590	9800	9590	159
183	20250123	183200	2411530	9800	9800	9800	9800	0
184	20250123	183100	2411530	9800	9800	9800	9800	0
185	20250123	183000	2411530	9800	9800	9800	9800	0
186	20250123	182900	2411530	9800	9800	9800	9800	0
187	20250123	182800	2411530	9800	9800	9800	9800	0
188	20250123	182700	2411530	9800	9800	9800	9800	0
189	20250123	182600	2411530	9800	9800	9800	9800	0
190	20250123	182500	2411530	9800	9800	9800	9800	0
191	20250123	182400	2411530	9800	9800	9800	9800	0
192	20250123	182300	2411530	9800	9800	9800	9800	0
193	20250123	182200	2411530	9800	9800	9800	9800	0
194	20250123	182100	2411530	9800	9800	9800	9800	0
195	20250123	182000	2411530	9800	9800	9800	9800	0
196	20250123	181900	2411530	9800	9800	9800	9800	0
197	20250123	181800	2411530	9800	9800	9800	9800	0
198	20250123	181700	2411530	9800	9800	9800	9800	0
199	20250123	181600	2411530	9800	9800	9800	9800	0
200	20250123	181500	2411530	9800	9800	9800	9800	0
201	20250123	181400	2411530	9800	9800	9800	9800	0
202	20250123	181300	2411530	9800	9800	9800	9800	0
203	20250123	181200	2411530	9800	9800	9800	9800	0
204	20250123	181100	2411530	9800	9800	9800	9800	0
205	20250123	181000	2411530	9800	9800	9800	9800	0
206	20250123	180900	2411530	9800	9800	9800	9800	0
207	20250123	180800	2411530	9800	9800	9800	9800	0
208	20250123	180700	2411530	9800	9800	9800	9800	0
209	20250123	180600	2411530	9800	9800	9800	9800	0
210	20250123	180500	2411530	9800	9800	9800	9800	0
211	20250123	180400	2411530	9800	9800	9800	9800	0
212	20250123	180300	2411530	9800	9590	9800	9590	159
213	20250123	180200	2411530	9800	9800	9800	9800	0
214	20250123	180100	2411530	9800	9800	9800	9800	0
215	20250123	180000	2411530	9800	9800	9800	9800	0
216	20250123	175900	2411530	9800	9800	9800	9800	0
217	20250123	175800	2411530	9800	9800	9800	9800	0
218	20250123	175700	2411530	9800	9800	9800	9800	0
219	20250123	175600	2411530	9800	9800	9800	9800	0
220	20250123	175500	2411530	9800	9800	9800	9800	0
221	20250123	175400	2411530	9800	9800	9800	9800	0
222	20250123	175300	2411530	9800	9800	9800	9800	0
223	20250123	175200	2411530	9800	9800	9800	9800	0
224	20250123	175100	2411530	9800	9800	9800	9800	0
225	20250123	175000	2411530	9800	9800	9800	9800	0
226	20250123	174900	2411530	9800	9800	9800	9800	0
227	20250123	174800	2411530	9800	9800	9800	9800	0
228	20250123	174700	2411530	9800	9800	9800	9800	0
229	20250123	174600	2411530	9800	9800	9800	9800	0
230	20250123	174500	2411530	9800	9800	9800	9800	0
231	20250123	174400	2411530	9800	9800	9800	9800	0
232	20250123	174300	2411530	9800	9800	9800	9800	0
233	20250123	174200	2411530	9800	9800	9800	9800	0
234	20250123	174100	2411530	9800	9800	9800	9800	0
235	20250123	174000	2411530	9800	9800	9800	9800	0
236	20250123	173900	2411530	9800	9800	9800	9800	0
237	20250123	173800	2411530	9800	9800	9800	9800	0
238	20250123	173700	2411530	9800	9800	9800	9800	0
239	20250123	173600	2411530	9800	9800	9800	9800	0
240	20250123	173500	2411530	9800	9800	9800	9800	0
241	20250123	173400	2411530	9800	9800	9800	9800	0
242	20250123	173300	2411530	9800	9590	9800	9590	159
243	20250123	173200	2411530	9800	9800	9800	9800	0
244	20250123	173100	2411530	9800	9800	9800	9800	0
245	20250123	173000	2411530	9800	9800	9800	9800	0
246	20250123	172900	2411530	9800	9800	9800	9800	0
247	20250123	172800	2411530	9800	9800	9800	9800	0
248	20250123	172700	2411530	9800	9800	9800	9800	0
249	20250123	172600	2411530	9800	9800	9800	9800	0
250	20250123	172500	2411530	9800	9800	9800	9800	0
251	20250123	172400	2411530	9800	9800	9800	9800	0
252	20250123	172300	2411530	9800	9800	9800	9800	0
253	20250123	172200	2411530	9800	9800	9800	9800	0
254	20250123	172100	2411530	9800	9800	9800	9800	0
255	20250123	172000	2411530	9800	9800	9800	9800	0
256	20250123	171900	2411530	9800	9800	9800	9800	0
257	20250123	171800	2411530	9800	9800	9800	9800	0
258	20250123	171700	2411530	9800	9800	9800	9800	0
259	20250123	171600	2411530	9800	9800	9800	9800	0
260	20250123	171500	2411530	9800	9800	9800	9800	0
261	20250123	171400	2411530	9800	9800	9800	9800	0
262	20250123	171300	2411530	9800	9800	9800	9800	0
263	20250123	171200	2411530	9800	9800	9800	9800	0
264	20250123	171100	2411530	9800	9800	9800	9800	0
265	20250123	171000	2411530	9800	9800	9800	9800	0
266	20250123	170900	2411530	9800	9800	9800	9800	0
267	20250123	170800	2411530	9800	9800	9800	9800	0
268	20250123	170700	2411530	9800	9800	9800	9800	0
269	20250123	170600	2411530	9800	9800	9800	9800	0
270	20250123	170500	2411530	9800	9800	9800	9800	0
271	20250123	170400	2411530	9800	9800	9800	9800	0
272	20250123	170300	2411530	9800	9590	9800	9590	159
273	20250123	170200	2411530	9800	9800	9800	9800	0
274	20250123	170100	2411530	9800	9800	9800	9800	0
275	20250123	170000	2411530	9800	9800	9800	9800	0
276	20250123	165900	2411530	9800	9800	9800	9800	0
277	20250123	165800	2411530	9800	9800	9800	9800	0
278	20250123	165700	2411530	9800	9800	9800	9800	0
279	20250123	165600	2411530	9800	9800	9800	9800	0
280	20250123	165500	2411530	9800	9800	9800	9800	0
281	20250123	165400	2411530	9800	9800	9800	9800	0
282	20250123	165300	2411530	9800	9800	9800	9800	0
283	20250123	165200	2411530	9800	9800	9800	9800	0
284	20250123	165100	2411530	9800	9800	9800	9800	0
285	20250123	165000	2411530	9800	9800	9800	9800	0
286	20250123	164900	2411530	9800	9800	9800	9800	0
287	20250123	164800	2411530	9800	9800	9800	9800	0
288	20250123	164700	2411530	9800	9800	9800	9800	0
289	20250123	164600	2411530	9800	9800	9800	9800	0
290	20250123	164500	2411530	9800	9800	9800	9800	0
291	20250123	164400	2411530	9800	9800	9800	9800	0
292	20250123	164300	2411530	9800	9800	9800	9800	0
293	20250123	164200	2411530	9800	9800	9800	9800	0
294	20250123	164100	2411530	9800	9800	9800	9800	0
295	20250123	164000	2411530	9800	9800	9800	9800	0
296	20250123	163900	2411530	9800	9800	9800	9800	0
297	20250123	163800	2411530	9800	9800	9800	9800	0
298	20250123	163700	2411530	9800	9800	9800	9800	0
299	20250123	163600	2411530	9800	9800	9800	9800	0
300	20250123	163500	2411530	9800	9800	9800	9800	0
301	20250123	163400	2411530	9800	9800	9800	9800	0
302	20250123	163300	2411530	9800	9590	9800	9590	159
303	20250123	163200	2411530	9800	9800	9800	9800	0
304	20250123	163100	2411530	9800	9800	9800	9800	0
305	20250123	163000	2411530	9800	9800	9800	9800	0
306	20250123	162900	2411530	9800	9800	9800	9800	0
307	20250123	162800	2411530	9800	9800	9800	9800	0
308	20250123	162700	2411530	9800	9800	9800	9800	0
309	20250123	162600	2411530	9800	9800	9800	9800	0
310	20250123	162500	2411530	9800	9800	9800	9800	0
311	20250123	162400	2411530	9800	9800	9800	9800	0
312	20250123	162300	2411530	9800	9800	9800	9800	0
313	20250123	162200	2411530	9800	9800	9800	9800	0
314	20250123	162100	2411530	9800	9800	9800	9800	0
315	20250123	162000	2411530	9800	9800	9800	9800	0
316	20250123	161900	2411530	9800	9800	9800	9800	0
317	20250123	161800	2411530	9800	9800	9800	9800	0
318	20250123	161700	2411530	9800	9800	9800	9800	0
319	20250123	161600	2411530	9800	9800	9800	9800	0
320	20250123	161500	2411530	9800	9800	9800	9800	0
321	20250123	161400	2411530	9800	9800	9800	9800	0
322	20250123	161300	2411530	9800	9800	9800	9800	0
323	20250123	161200	2411530	9800	9800	9800	9800	0
324	20250123	161100	2411530	9800	9800	9800	9800	0
325	20250123	161000	2411530	9800	9800	9800	9800	0
326	20250123	160900	2411530	9800	9800	9800	9800	0
327	20250123	160800	2411530	9800	9800	9800	9800	0
328	20250123	160700	2411530	9800	9800	9800	9800	0
329	20250123	160600	2411530	9800	9800	9800	9800	0
330	20250123	160500	2411530	9800	9800	9800	9800	0
331	20250123	160400	2411530	9800	9800	9800	9800	0
332	20250123	160300	2411530	9800	9590	9800	9590	159
333	20250123	160200	2411530	9800	9800	9800	9800	0
334	20250123	160100	2411530	9800	9800	9800	9800	0
335	20250123	160000	2411530	9800	9800	9800	9800	0
336	20250123	155900	2411530	9800	9800	9800	9800	0
337	20250123	155800	2411530	9800	9800	9800	9800	0
338	20250123	155700	2411530	9800	9800	9800	9800	0
339	20250123	155600	2411530	9800	9800	9800	9800	0
340	20250123	155500	2411530	9800	9800	9800	9800	0
341	20250123	155400	2411530	9800	9800	9800	9800	0
342	20250123	155300	2411530	9800	9800	9800	9800	0
343	20250123	155200	2411530	9800	9800	9800	9800	0
344	20250123	155100	2411530	9800	9800	9800	9800	0
345	20250123	155000	2411530	9800	9800	9800	9800	0
346	20250123	154900	2411530	9800	9800	9800	9800	0
347	20250123	154800	2411530	9800	9800	9800	9800	0
348	20250123	154700	2411530	9800	9800	9800	9800	0
349	20250123	154600	2411530	9800	9800	9800	9800	0
350	20250123	154500	2411530	9800	9800	9800	9800	0
351	20250123	154400	2411530	9800	9800	9800	9800	0
352	20250123	154300	2411530	9800	9800	9800	9800	0
353	20250123	154200	2411530	9800	9800	9800	9800	0
354	20250123	154100	2411530	9800	9800	9800	9800	0
355	20250123	154000	2411530	9800	9800	9800	9800	0
356	20250123	153900	2411530	9800	9800	9800	9800	0
357	20250123	153800	2411530	9800	9800	9800	9800	0
358	20250123	153700	2411530	9800	9800	9800	9800	0
359	20250123	153600	2411530	9800	9800	9800	9800	0
360	20250123	153500	2411530	9800	9800	9800	9800	0
361	20250123	153400	2411530	9800	9800	9800	9800	0
362	20250123	153300	2411530	9800	9590	9800	9590	159
363	20250123	153200	2411530	9800	9800	9800	9800	0
364	20250123	153100	2411530	9800	9800	9800	9800	0
365	20250123	153000	2411530	9800	9800	9800	9800	0
366	20250123	152900	2411530	9800	9800	9800	9800	0
367	20250123	152800	2411530	9800	9800	9800	9800	0
368	20250123	152700	2411530	9800	9800	9800	9800	0
369	20250123	152600	2411530	9800	9800	9800	9800	0
370	20250123	152500	2411530	9800	9800	9800	9800	0
371	20250123	152400	2411530	9800	9800	9800	9800	0
372	20250123	152300	2411530	9800	9800	9800	9800	0
373	20250123	152200	2411530	9800	9800	9800	9800	0
374	20250123	152100	2411530	9800	9800	9800	9800	0
375	20250123	152000	2411530	9800	9800	9800	9800	0
376	20250123	151900	2411530	9800	9800	9800	9800	0
377	20250123	151800	2411530	9800	9800	9800	9800	0
378	20250123	151700	2411530	9800	9800	9800	9800	0
379	20250123	151600	2411530	9800	9800	9800	9800	0
380	20250123	151500	2411530	9800	9800	9800	9800	0
381	20250123	151400	2411530	9800	9590	9800	9590	159
382	20250123	151300	859200	9230	9230	9230	9230	0
383	20250123	151200	859200	9230	9230	9230	9230	0
384	20250123	151100	859200	9230	9230	9230	9230	0
385	20250123	151000	859200	9230	9230	9230	9230	0
386	20250123	150900	859200	9230	9230	9230	9230	0
387	20250123	150800	859200	9230	9230	9230	9230	0
388	20250123	150700	859200	9230	9230	9230	9230	0
389	20250123	150600	859200	9230	9230	9230	9230	0
390	20250123	150500	859200	9230	9230	9230	9230	0
391	20250123	150400	859200	9230	9230	9230	9230	0
392	20250123	150300	859200	9230	9230	9230	9230	0
393	20250123	150200	859200	9230	9230	9230	9230	0
394	20250123	150100	859200	9230	9230	9230	9230	0
395	20250123	150000	859200	9230	9230	9230	9230	0
396	20250123	145900	859200	9230	9230	9230	9230	0
397	20250123	145800	859200	9230	9230	9230	9230	0
398	20250123	145700	859200	9230	9230	9230	9230	0
399	20250123	145600	859200	9230	9230	9230	9230	0
400	20250123	145500	859200	9230	9230	9230	9230	0
401	20250123	145400	859200	9230	9230	9230	9230	0
402	20250123	145300	859200	9230	9230	9230	9230	0
403	20250123	145200	859200	9230	9230	9230	9230	0
404	20250123	145100	859200	9230	9230	9230	9230	0
405	20250123	145000	859200	9230	9230	9230	9230	0
406	20250123	144900	859200	9230	9230	9230	9230	0
407	20250123	144800	859200	9230	9230	9230	9230	0
408	20250123	144700	859200	9230	9230	9230	9230	0
409	20250123	144600	859200	9230	9230	9230	9230	0
410	20250123	144500	859200	9230	9230	9230	9230	0
411	20250123	144400	859200	9230	9230	9230	9230	0
412	20250123	144300	859200	9230	9230	9230	9230	0
413	20250123	144200	859200	9230	9230	9230	9230	0
414	20250123	144100	859200	9230	9230	9230	9230	0
415	20250123	144000	859200	9230	9230	9230	9230	0
416	20250123	143900	859200	9230	9230	9230	9230	0
417	20250123	143800	859200	9230	9230	9230	9230	0
418	20250123	143700	859200	9230	9230	9230	9230	0
419	20250123	143600	859200	9230	9230	9230	9230	0
420	20250123	143500	859200	9230	9230	9230	9230	0
421	20250123	143400	859200	9230	9230	9230	9230	0
422	20250123	143300	859200	9230	9230	9230	9230	0
423	20250123	143200	859200	9230	9230	9230	9230	0
424	20250123	143100	859200	9230	9230	9230	9230	0
425	20250123	143000	859200	9230	9230	9230	9230	0
426	20250123	142900	859200	9230	9230	9230	9230	0
427	20250123	142800	859200	9230	9230	9230	9230	0
428	20250123	142700	859200	9230	9230	9230	9230	0
429	20250123	142600	859200	9230	9230	9230	9230	0
430	20250123	142500	859200	9230	9230	9230	9230	0
431	20250123	142400	859200	9230	9230	9230	9230	0
432	20250123	142300	859200	9230	9230	9230	9230	0
433	20250123	142200	859200	9230	9230	9230	9230	0
434	20250123	142100	859200	9230	9230	9230	9230	0
435	20250123	142000	859200	9230	9230	9230	9230	0
436	20250123	141900	859200	9230	9230	9230	9230	0
437	20250123	141800	859200	9230	9230	9230	9230	0
438	20250123	141700	859200	9230	9230	9230	9230	0
439	20250123	141600	859200	9230	9230	9230	9230	0
440	20250123	141500	859200	9230	9230	9230	9230	0
441	20250123	141400	859200	9230	9230	9230	9230	0
442	20250123	141300	859200	9230	9230	9230	9230	0
443	20250123	141200	859200	9230	9230	9230	9230	0
444	20250123	141100	859200	9230	9230	9230	9230	0
445	20250123	141000	859200	9230	9230	9230	9230	0
446	20250123	140900	859200	9230	9230	9230	9230	0
447	20250123	140800	859200	9230	9230	9230	9230	0
448	20250123	140700	859200	9230	9230	9230	9230	0
449	20250123	140600	859200	9230	9230	9230	9230	0
450	20250123	140500	859200	9230	9230	9230	9230	0
451	20250123	140400	859200	9230	9230	9230	9230	0
452	20250123	140300	859200	9230	9230	9230	9230	0
453	20250123	140200	859200	9230	9230	9230	9230	0
454	20250123	140100	859200	9230	9230	9230	9230	0
455	20250123	140000	859200	9230	9230	9230	9230	0
456	20250123	135900	859200	9230	9230	9230	9230	0
457	20250123	135800	859200	9230	9230	9230	9230	0
458	20250123	135700	859200	9230	9230	9230	9230	0
459	20250123	135600	859200	9230	9230	9230	9230	0
460	20250123	135500	859200	9230	9230	9230	9230	0
461	20250123	135400	859200	9230	9230	9230	9230	0
462	20250123	135300	859200	9230	9230	9230	9230	0
463	20250123	135200	859200	9230	9230	9230	9230	0
464	20250123	135100	859200	9230	9230	9230	9230	0
465	20250123	135000	859200	9230	9230	9230	9230	0
466	20250123	134900	859200	9230	9230	9230	9230	0
467	20250123	134800	859200	9230	9230	9230	9230	0
468	20250123	134700	859200	9230	9230	9230	9230	0
469	20250123	134600	859200	9230	9230	9230	9230	0
470	20250123	134500	859200	9230	9230	9230	9230	0
471	20250123	134400	859200	9230	9230	9230	9230	0
472	20250123	134300	859200	9230	9230	9230	9230	0
473	20250123	134200	859200	9230	9230	9230	9230	0
474	20250123	134100	859200	9230	9230	9230	9230	0
475	20250123	134000	859200	9230	9230	9230	9230	0
476	20250123	133900	859200	9230	9230	9230	9230	0
477	20250123	133800	859200	9230	9230	9230	9230	0
478	20250123	133700	859200	9230	9230	9230	9230	0
479	20250123	133600	859200	9230	9230	9230	9230	0
480	20250123	133500	859200	9230	9230	9230	9230	0
481	20250123	133400	859200	9230	9230	9230	9230	0
482	20250123	133300	859200	9230	9230	9230	9230	0
483	20250123	133200	859200	9230	9230	9230	9230	0
484	20250123	133100	859200	9230	9230	9230	9230	0
485	20250123	133000	859200	9230	9230	9230	9230	0
486	20250123	132900	859200	9230	9230	9230	9230	0
487	20250123	132800	859200	9230	9230	9230	9230	0
488	20250123	132700	859200	9230	9230	9230	9230	0
489	20250123	132600	859200	9230	9230	9230	9230	0
490	20250123	132500	859200	9230	9230	9230	9230	0
491	20250123	132400	859200	9230	9230	9230	9230	0
492	20250123	132300	859200	9230	9230	9230	9230	0
493	20250123	132200	859200	9230	9230	9230	9230	0
494	20250123	132100	859200	9230	9230	9230	9230	0
495	20250123	132000	859200	9230	9230	9230	9230	0
496	20250123	131900	859200	9230	9230	9230	9230	0
497	20250123	131800	859200	9230	9230	9230	9230	0
498	20250123	131700	859200	9230	9230	9230	9230	0
499	20250123	131600	859200	9230	9230	9230	9230	0
500	20250123	131500	859200	9230	9230	9230	9230	0
501	20250123	131400	859200	9230	9230	9230	9230	0
502	20250123	131300	859200	9230	9230	9230	9230	0
503	20250123	131200	859200	9230	9230	9230	9230	0
504	20250123	131100	859200	9230	9230	9230	9230	0
505	20250123	131000	859200	9230	9230	9230	9230	0
506	20250123	130900	859200	9230	9230	9230	9230	0
507	20250123	130800	859200	9230	9230	9230	9230	0
508	20250123	130700	859200	9230	9230	9230	9230	0
509	20250123	130600	859200	9230	9230	9230	9230	0
510	20250123	130500	859200	9230	9230	9230	9230	0
511	20250123	130400	859200	9230	9230	9230	9230	0
512	20250123	130300	859200	9230	9230	9230	9230	0
513	20250123	130200	859200	9230	9230	9230	9230	0
514	20250123	130100	859200	9230	9230	9230	9230	0
515	20250123	130000	859200	9230	9230	9230	9230	0
516	20250123	125900	859200	9230	9230	9230	9230	0
517	20250123	125800	859200	9230	9230	9230	9230	0
518	20250123	125700	859200	9230	9230	9230	9230	0
519	20250123	125600	859200	9230	9230	9230	9230	0
520	20250123	125500	859200	9230	9230	9230	9230	0
521	20250123	125400	859200	9230	9230	9230	9230	0
522	20250123	125300	859200	9230	9230	9230	9230	0
523	20250123	125200	859200	9230	9230	9230	9230	0
524	20250123	125100	859200	9230	9230	9230	9230	0
525	20250123	125000	859200	9230	9230	9230	9230	0
526	20250123	124900	859200	9230	9230	9230	9230	0
527	20250123	124800	859200	9230	9230	9230	9230	0
528	20250123	124700	859200	9230	9230	9230	9230	0
529	20250123	124600	859200	9230	9230	9230	9230	0
530	20250123	124500	859200	9230	9230	9230	9230	0
531	20250123	124400	859200	9230	9230	9230	9230	0
532	20250123	124300	859200	9230	9230	9230	9230	0
533	20250123	124200	859200	9230	9230	9230	9230	0
534	20250123	124100	859200	9230	9230	9230	9230	0
535	20250123	124000	859200	9230	9230	9230	9230	0
536	20250123	123900	859200	9230	9230	9230	9230	0
537	20250123	123800	859200	9230	9230	9230	9230	0
538	20250123	123700	859200	9230	9230	9230	9230	0
539	20250123	123600	859200	9230	9230	9230	9230	0
540	20250123	123500	859200	9230	9230	9230	9230	0
541	20250123	123400	859200	9230	9230	9230	9230	0
542	20250123	123300	859200	9230	9230	9230	9230	0
543	20250123	123200	859200	9230	9230	9230	9230	0
544	20250123	123100	859200	9230	9230	9230	9230	0
545	20250123	123000	859200	9230	9230	9230	9230	0
546	20250123	122900	859200	9230	9230	9230	9230	0
547	20250123	122800	859200	9230	9230	9230	9230	0
548	20250123	122700	859200	9230	9230	9230	9230	0
549	20250123	122600	859200	9230	9230	9230	9230	0
550	20250123	122500	859200	9230	9230	9230	9230	0
551	20250123	122400	859200	9230	9230	9230	9230	0
552	20250123	122300	859200	9230	9230	9230	9230	0
553	20250123	122200	859200	9230	9230	9230	9230	0
554	20250123	122100	859200	9230	9230	9230	9230	0
555	20250123	122000	859200	9230	9230	9230	9230	0
556	20250123	121900	859200	9230	9230	9230	9230	0
557	20250123	121800	859200	9230	9230	9230	9230	0
558	20250123	121700	859200	9230	9230	9230	9230	0
559	20250123	121600	859200	9230	9230	9230	9230	0
560	20250123	121500	859200	9230	9230	9230	9230	0
561	20250123	121400	859200	9230	9230	9230	9230	0
562	20250123	121300	859200	9230	9230	9230	9230	0
563	20250123	121200	859200	9230	9230	9230	9230	0
564	20250123	121100	859200	9230	9230	9230	9230	0
565	20250123	121000	859200	9230	9230	9230	9230	0
566	20250123	120900	859200	9230	9230	9230	9230	0
567	20250123	120800	859200	9230	9230	9230	9230	0
568	20250123	120700	859200	9230	9230	9230	9230	0
569	20250123	120600	859200	9230	9230	9230	9230	0
570	20250123	120500	859200	9230	9230	9230	9230	0
571	20250123	120400	859200	9230	9230	9230	9230	0
572	20250123	120300	859200	9230	9230	9230	9230	0
573	20250123	120200	859200	9230	9230	9230	9230	0
574	20250123	120100	859200	9230	9230	9230	9230	0
575	20250123	120000	859200	9230	9230	9230	9230	0
576	20250123	115900	859200	9230	9230	9230	9230	0
577	20250123	115800	859200	9230	9230	9230	9230	0
578	20250123	115700	859200	9230	9230	9230	9230	0
579	20250123	115600	859200	9230	9230	9230	9230	0
580	20250123	115500	859200	9230	9230	9230	9230	0
581	20250123	115400	859200	9230	9230	9230	9230	0
582	20250123	115300	859200	9230	9230	9230	9230	0
583	20250123	115200	859200	9230	9230	9230	9230	0
584	20250123	115100	859200	9230	9230	9230	9230	0
585	20250123	115000	859200	9230	9230	9230	9230	0
586	20250123	114900	859200	9230	9230	9230	9230	0
587	20250123	114800	859200	9230	9230	9230	9230	0
588	20250123	114700	859200	9230	9230	9230	9230	0
589	20250123	114600	859200	9230	9230	9230	9230	0
590	20250123	114500	859200	9230	9230	9230	9230	0
591	20250123	114400	859200	9230	9230	9230	9230	0
592	20250123	114300	859200	9230	9230	9230	9230	0
593	20250123	114200	859200	9230	9230	9230	9230	0
594	20250123	114100	859200	9230	9230	9230	9230	0
595	20250123	114000	859200	9230	9230	9230	9230	0
596	20250123	113900	859200	9230	9230	9230	9230	0
597	20250123	113800	859200	9230	9230	9230	9230	0
598	20250123	113700	859200	9230	9230	9230	9230	0
599	20250123	113600	859200	9230	9230	9230	9230	0
600	20250123	113500	859200	9230	9230	9230	9230	0
601	20250123	113400	859200	9230	9230	9230	9230	0
602	20250123	113300	859200	9230	9230	9230	9230	0
603	20250123	113200	859200	9230	9230	9230	9230	0
604	20250123	113100	859200	9230	9230	9230	9230	0
605	20250123	113000	859200	9230	9230	9230	9230	0
606	20250123	112900	859200	9230	9230	9230	9230	0
607	20250123	112800	859200	9230	9230	9230	9230	0
608	20250123	112700	859200	9230	9230	9230	9230	0
609	20250123	112600	859200	9230	9230	9230	9230	0
610	20250123	112500	859200	9230	9230	9230	9230	0
611	20250123	112400	859200	9230	9230	9230	9230	0
612	20250123	112300	859200	9230	9230	9230	9230	0
613	20250123	112200	859200	9230	9230	9230	9230	0
614	20250123	112100	859200	9230	9230	9230	9230	0
615	20250123	112000	859200	9230	9230	9230	9230	0
616	20250123	111900	859200	9230	9230	9230	9230	0
617	20250123	111800	859200	9230	9230	9230	9230	0
618	20250123	111700	859200	9230	9230	9230	9230	0
619	20250123	111600	859200	9230	9230	9230	9230	0
620	20250123	111500	859200	9230	9230	9230	9230	0
621	20250123	111400	859200	9230	9230	9230	9230	0
622	20250123	111300	859200	9230	9230	9230	9230	0
623	20250123	111200	859200	9230	9230	9230	9230	0
624	20250123	111100	859200	9230	9230	9230	9230	0
625	20250123	111000	859200	9230	9230	9230	9230	0
626	20250123	110900	859200	9230	9230	9230	9230	0
627	20250123	110800	859200	9230	9230	9230	9230	0
628	20250123	110700	859200	9230	9230	9230	9230	0
629	20250123	110600	859200	9230	9230	9230	9230	0
630	20250123	110500	859200	9230	9230	9230	9230	0
631	20250123	110400	859200	9230	9230	9230	9230	0
632	20250123	110300	859200	9230	9230	9230	9230	0
633	20250123	110200	859200	9230	9230	9230	9230	0
634	20250123	110100	859200	9230	9230	9230	9230	0
635	20250123	110000	859200	9230	9230	9230	9230	0
636	20250123	105900	859200	9230	9230	9230	9230	0
637	20250123	105800	859200	9230	9230	9230	9230	0
638	20250123	105700	859200	9230	9230	9230	9230	0
639	20250123	105600	859200	9230	9230	9230	9230	0
640	20250123	105500	859200	9230	9230	9230	9230	0
641	20250123	105400	859200	9230	9230	9230	9230	0
642	20250123	105300	859200	9230	9230	9230	9230	0
643	20250123	105200	859200	9230	9230	9230	9230	0
644	20250123	105100	859200	9230	9230	9230	9230	0
645	20250123	105000	859200	9230	9230	9230	9230	0
646	20250123	104900	859200	9230	9230	9230	9230	0
647	20250123	104800	859200	9230	9230	9230	9230	0
648	20250123	104700	859200	9230	9230	9230	9230	0
649	20250123	104600	859200	9230	9230	9230	9230	0
650	20250123	104500	859200	9230	9230	9230	9230	0
651	20250123	104400	859200	9230	9230	9230	9230	0
652	20250123	104300	859200	9230	9230	9230	9230	0
653	20250123	104200	859200	9230	9230	9230	9230	0
654	20250123	104100	859200	9230	9230	9230	9230	0
655	20250123	104000	859200	9230	9230	9230	9230	0
656	20250123	103900	859200	9230	9230	9230	9230	0
657	20250123	103800	859200	9230	9230	9230	9230	0
658	20250123	103700	859200	9230	9230	9230	9230	0
659	20250123	103600	859200	9230	9230	9230	9230	0
660	20250123	103500	859200	9230	9230	9230	9230	0
661	20250123	103400	859200	9230	9230	9230	9230	0
662	20250123	103300	859200	9230	9230	9230	9230	0
663	20250123	103200	859200	9230	9230	9230	9230	0
664	20250123	103100	859200	9230	9230	9230	9230	0
665	20250123	103000	859200	9230	9230	9230	9230	0
666	20250123	102900	859200	9230	9230	9230	9230	0
667	20250123	102800	859200	9230	9230	9230	9230	0
668	20250123	102700	859200	9230	9230	9230	9230	0
669	20250123	102600	859200	9230	9230	9230	9230	0
670	20250123	102500	859200	9230	9230	9230	9230	0
671	20250123	102400	859200	9230	9230	9230	9230	0
672	20250123	102300	859200	9230	9230	9230	9230	0
673	20250123	102200	859200	9230	9230	9230	9230	0
674	20250123	102100	859200	9230	9230	9230	9230	0
675	20250123	102000	859200	9230	9230	9230	9230	0
676	20250123	101900	859200	9230	9230	9230	9230	0
677	20250123	101800	859200	9230	9230	9230	9230	0
678	20250123	101700	859200	9230	9230	9230	9230	0
679	20250123	101600	859200	9230	9230	9230	9230	0
680	20250123	101500	859200	9230	9230	9230	9230	0
681	20250123	101400	859200	9230	9230	9230	9230	0
682	20250123	101300	859200	9230	9230	9230	9230	0
683	20250123	101200	859200	9230	9230	9230	9230	0
684	20250123	101100	859200	9230	9230	9230	9230	0
685	20250123	101000	859200	9230	9230	9230	9230	0
686	20250123	100900	859200	9230	9230	9230	9230	0
687	20250123	100800	859200	9230	9230	9230	9230	0
688	20250123	100700	859200	9230	9230	9230	9230	0
689	20250123	100600	859200	9230	9230	9230	9230	0
690	20250123	100500	859200	9230	9230	9230	9230	0
691	20250123	100400	859200	9230	9230	9230	9230	0
692	20250123	100300	859200	9230	9230	9230	9230	0
693	20250123	100200	859200	9230	9230	9230	9230	0
694	20250123	100100	859200	9230	9230	9230	9230	0
695	20250123	100000	859200	9230	9230	9230	9230	0
696	20250123	095900	859200	9230	9230	9230	9230	0
697	20250123	095800	859200	9230	9230	9230	9230	0
698	20250123	095700	859200	9230	9230	9230	9230	0
699	20250123	095600	859200	9230	9230	9230	9230	0
700	20250123	095500	859200	9230	9230	9230	9230	0
701	20250123	095400	859200	9230	9230	9230	9230	0
702	20250123	095300	859200	9230	9230	9230	9230	0
703	20250123	095200	859200	9230	9230	9230	9230	0
704	20250123	095100	859200	9230	9230	9230	9230	0
705	20250123	095000	859200	9230	9230	9230	9230	0
706	20250123	094900	859200	9230	9230	9230	9230	0
707	20250123	094800	859200	9230	9230	9230	9230	0
708	20250123	094700	859200	9230	9230	9230	9230	0
709	20250123	094600	859200	9230	9230	9230	9230	0
710	20250123	094500	859200	9230	9230	9230	9230	0
711	20250123	094400	859200	9230	9230	9230	9230	0
712	20250123	094300	859200	9230	9230	9230	9230	0
713	20250123	094200	859200	9230	9230	9230	9230	0
714	20250123	094100	859200	9230	9230	9230	9230	0
715	20250123	094000	859200	9230	9600	9600	9230	80
716	20250123	093900	117600	9800	9800	9800	9800	0
717	20250123	093800	117600	9800	9800	9800	9800	0
718	20250123	093700	117600	9800	9800	9800	9800	0
719	20250123	093600	117600	9800	9800	9800	9800	0
720	20250123	093500	117600	9800	9800	9800	9800	0
721	20250123	093400	117600	9800	9800	9800	9800	0
722	20250123	093300	117600	9800	9800	9800	9800	0
723	20250123	093200	117600	9800	9800	9800	9800	0
724	20250123	093100	117600	9800	9800	9800	9800	0
725	20250123	093000	117600	9800	9800	9800	9800	7
726	20250123	092900	49000	9800	9800	9800	9800	0
727	20250123	092800	49000	9800	9800	9800	9800	0
728	20250123	092700	49000	9800	9800	9800	9800	0
729	20250123	092600	49000	9800	9800	9800	9800	0
730	20250123	092500	49000	9800	9800	9800	9800	0
731	20250123	092400	49000	9800	9800	9800	9800	0
732	20250123	092300	49000	9800	9800	9800	9800	0
733	20250123	092200	49000	9800	9800	9800	9800	0
734	20250123	092100	49000	9800	9800	9800	9800	0
735	20250123	092000	49000	9800	9800	9800	9800	0
736	20250123	091900	49000	9800	9800	9800	9800	0
737	20250123	091800	49000	9800	9800	9800	9800	0
738	20250123	091700	49000	9800	9800	9800	9800	0
739	20250123	091600	49000	9800	9800	9800	9800	0
740	20250123	091500	49000	9800	9800	9800	9800	0
741	20250123	091400	49000	9800	9800	9800	9800	0
742	20250123	091300	49000	9800	9800	9800	9800	0
743	20250123	091200	49000	9800	9800	9800	9800	0
744	20250123	091100	49000	9800	9800	9800	9800	0
745	20250123	091000	49000	9800	9800	9800	9800	0
746	20250123	090900	49000	9800	9800	9800	9800	0
747	20250123	090800	49000	9800	9800	9800	9800	0
748	20250123	090700	49000	9800	9800	9800	9800	0
749	20250123	090600	49000	9800	9800	9800	9800	0
750	20250123	090500	49000	9800	9800	9800	9800	0
751	20250123	090400	49000	9800	9800	9800	9800	0
752	20250123	090300	49000	9800	9800	9800	9800	0
753	20250123	090200	49000	9800	9800	9800	9800	0
754	20250123	090100	49000	9800	9800	9800	9800	0
755	20250123	090000	49000	9800	9800	9800	9800	5