KissMeData/250030/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205500	186380200	11860	11500	11860	11500	106
3	20250121	205400	186380200	11860	11860	11860	11860	0
4	20250121	205300	186380200	11860	11860	11860	11860	0
5	20250121	205200	186380200	11860	11860	11860	11860	0
6	20250121	205100	186380200	11860	11860	11860	11860	0
7	20250121	205000	186380200	11860	11860	11860	11860	0
8	20250121	204900	186380200	11860	11860	11860	11860	0
9	20250121	204800	186380200	11860	11860	11860	11860	0
10	20250121	204700	186380200	11860	11860	11860	11860	0
11	20250121	204600	186380200	11860	11860	11860	11860	0
12	20250121	204500	186380200	11860	11860	11860	11860	0
13	20250121	204400	186380200	11860	11860	11860	11860	0
14	20250121	204300	186380200	11860	11860	11860	11860	0
15	20250121	204200	186380200	11860	11860	11860	11860	0
16	20250121	204100	186380200	11860	11860	11860	11860	0
17	20250121	204000	186380200	11860	11860	11860	11860	0
18	20250121	203900	186380200	11860	11860	11860	11860	0
19	20250121	203800	186380200	11860	11860	11860	11860	0
20	20250121	203700	186380200	11860	11860	11860	11860	0
21	20250121	203600	186380200	11860	11860	11860	11860	0
22	20250121	203500	186380200	11860	11860	11860	11860	0
23	20250121	203400	186380200	11860	11860	11860	11860	0
24	20250121	203300	186380200	11860	11860	11860	11860	0
25	20250121	203200	186380200	11860	11860	11860	11860	0
26	20250121	203100	186380200	11860	11860	11860	11860	0
27	20250121	203000	186380200	11860	11860	11860	11860	0
28	20250121	202900	186380200	11860	11860	11860	11860	0
29	20250121	202800	186380200	11860	11860	11860	11860	0
30	20250121	202700	186380200	11860	11860	11860	11860	0
31	20250121	202600	186380200	11860	11860	11860	11860	0
32	20250121	202500	186380200	11860	11500	11860	11500	106
33	20250121	202400	186380200	11860	11860	11860	11860	0
34	20250121	202300	186380200	11860	11860	11860	11860	0
35	20250121	202200	186380200	11860	11860	11860	11860	0
36	20250121	202100	186380200	11860	11860	11860	11860	0
37	20250121	202000	186380200	11860	11860	11860	11860	0
38	20250121	201900	186380200	11860	11860	11860	11860	0
39	20250121	201800	186380200	11860	11860	11860	11860	0
40	20250121	201700	186380200	11860	11860	11860	11860	0
41	20250121	201600	186380200	11860	11860	11860	11860	0
42	20250121	201500	186380200	11860	11860	11860	11860	0
43	20250121	201400	186380200	11860	11860	11860	11860	0
44	20250121	201300	186380200	11860	11860	11860	11860	0
45	20250121	201200	186380200	11860	11860	11860	11860	0
46	20250121	201100	186380200	11860	11860	11860	11860	0
47	20250121	201000	186380200	11860	11860	11860	11860	0
48	20250121	200900	186380200	11860	11860	11860	11860	0
49	20250121	200800	186380200	11860	11860	11860	11860	0
50	20250121	200700	186380200	11860	11860	11860	11860	0
51	20250121	200600	186380200	11860	11860	11860	11860	0
52	20250121	200500	186380200	11860	11860	11860	11860	0
53	20250121	200400	186380200	11860	11860	11860	11860	0
54	20250121	200300	186380200	11860	11860	11860	11860	0
55	20250121	200200	186380200	11860	11860	11860	11860	0
56	20250121	200100	186380200	11860	11860	11860	11860	0
57	20250121	200000	186380200	11860	11860	11860	11860	0
58	20250121	195900	186380200	11860	11860	11860	11860	0
59	20250121	195800	186380200	11860	11860	11860	11860	0
60	20250121	195700	186380200	11860	11860	11860	11860	0
61	20250121	195600	186380200	11860	11860	11860	11860	0
62	20250121	195500	186380200	11860	11500	11860	11500	106
63	20250121	195400	186380200	11860	11860	11860	11860	0
64	20250121	195300	186380200	11860	11860	11860	11860	0
65	20250121	195200	186380200	11860	11860	11860	11860	0
66	20250121	195100	186380200	11860	11860	11860	11860	0
67	20250121	195000	186380200	11860	11860	11860	11860	0
68	20250121	194900	186380200	11860	11860	11860	11860	0
69	20250121	194800	186380200	11860	11860	11860	11860	0
70	20250121	194700	186380200	11860	11860	11860	11860	0
71	20250121	194600	186380200	11860	11860	11860	11860	0
72	20250121	194500	186380200	11860	11860	11860	11860	0
73	20250121	194400	186380200	11860	11860	11860	11860	0
74	20250121	194300	186380200	11860	11860	11860	11860	0
75	20250121	194200	186380200	11860	11860	11860	11860	0
76	20250121	194100	186380200	11860	11860	11860	11860	0
77	20250121	194000	186380200	11860	11860	11860	11860	0
78	20250121	193900	186380200	11860	11860	11860	11860	0
79	20250121	193800	186380200	11860	11860	11860	11860	0
80	20250121	193700	186380200	11860	11860	11860	11860	0
81	20250121	193600	186380200	11860	11860	11860	11860	0
82	20250121	193500	186380200	11860	11860	11860	11860	0
83	20250121	193400	186380200	11860	11860	11860	11860	0
84	20250121	193300	186380200	11860	11860	11860	11860	0
85	20250121	193200	186380200	11860	11860	11860	11860	0
86	20250121	193100	186380200	11860	11860	11860	11860	0
87	20250121	193000	186380200	11860	11860	11860	11860	0
88	20250121	192900	186380200	11860	11860	11860	11860	0
89	20250121	192800	186380200	11860	11860	11860	11860	0
90	20250121	192700	186380200	11860	11860	11860	11860	0
91	20250121	192600	186380200	11860	11860	11860	11860	0
92	20250121	192500	186380200	11860	11500	11860	11500	106
93	20250121	192400	186380200	11860	11860	11860	11860	0
94	20250121	192300	186380200	11860	11860	11860	11860	0
95	20250121	192200	186380200	11860	11860	11860	11860	0
96	20250121	192100	186380200	11860	11860	11860	11860	0
97	20250121	192000	186380200	11860	11860	11860	11860	0
98	20250121	191900	186380200	11860	11860	11860	11860	0
99	20250121	191800	186380200	11860	11860	11860	11860	0
100	20250121	191700	186380200	11860	11860	11860	11860	0
101	20250121	191600	186380200	11860	11860	11860	11860	0
102	20250121	191500	186380200	11860	11860	11860	11860	0
103	20250121	191400	186380200	11860	11860	11860	11860	0
104	20250121	191300	186380200	11860	11860	11860	11860	0
105	20250121	191200	186380200	11860	11860	11860	11860	0
106	20250121	191100	186380200	11860	11860	11860	11860	0
107	20250121	191000	186380200	11860	11860	11860	11860	0
108	20250121	190900	186380200	11860	11860	11860	11860	0
109	20250121	190800	186380200	11860	11860	11860	11860	0
110	20250121	190700	186380200	11860	11860	11860	11860	0
111	20250121	190600	186380200	11860	11860	11860	11860	0
112	20250121	190500	186380200	11860	11860	11860	11860	0
113	20250121	190400	186380200	11860	11860	11860	11860	0
114	20250121	190300	186380200	11860	11860	11860	11860	0
115	20250121	190200	186380200	11860	11860	11860	11860	0
116	20250121	190100	186380200	11860	11860	11860	11860	0
117	20250121	190000	186380200	11860	11860	11860	11860	0
118	20250121	185900	186380200	11860	11860	11860	11860	0
119	20250121	185800	186380200	11860	11860	11860	11860	0
120	20250121	185700	186380200	11860	11860	11860	11860	0
121	20250121	185600	186380200	11860	11860	11860	11860	0
122	20250121	185500	186380200	11860	11500	11860	11500	106
123	20250121	185400	186380200	11860	11860	11860	11860	0
124	20250121	185300	186380200	11860	11860	11860	11860	0
125	20250121	185200	186380200	11860	11860	11860	11860	0
126	20250121	185100	186380200	11860	11860	11860	11860	0
127	20250121	185000	186380200	11860	11860	11860	11860	0
128	20250121	184900	186380200	11860	11860	11860	11860	0
129	20250121	184800	186380200	11860	11860	11860	11860	0
130	20250121	184700	186380200	11860	11860	11860	11860	0
131	20250121	184600	186380200	11860	11860	11860	11860	0
132	20250121	184500	186380200	11860	11860	11860	11860	0
133	20250121	184400	186380200	11860	11860	11860	11860	0
134	20250121	184300	186380200	11860	11860	11860	11860	0
135	20250121	184200	186380200	11860	11860	11860	11860	0
136	20250121	184100	186380200	11860	11860	11860	11860	0
137	20250121	184000	186380200	11860	11860	11860	11860	0
138	20250121	183900	186380200	11860	11860	11860	11860	0
139	20250121	183800	186380200	11860	11860	11860	11860	0
140	20250121	183700	186380200	11860	11860	11860	11860	0
141	20250121	183600	186380200	11860	11860	11860	11860	0
142	20250121	183500	186380200	11860	11860	11860	11860	0
143	20250121	183400	186380200	11860	11860	11860	11860	0
144	20250121	183300	186380200	11860	11860	11860	11860	0
145	20250121	183200	186380200	11860	11860	11860	11860	0
146	20250121	183100	186380200	11860	11860	11860	11860	0
147	20250121	183000	186380200	11860	11860	11860	11860	0
148	20250121	182900	186380200	11860	11860	11860	11860	0
149	20250121	182800	186380200	11860	11860	11860	11860	0
150	20250121	182700	186380200	11860	11860	11860	11860	0
151	20250121	182600	186380200	11860	11860	11860	11860	0
152	20250121	182500	186380200	11860	11500	11860	11500	106
153	20250121	182400	186380200	11860	11860	11860	11860	0
154	20250121	182300	186380200	11860	11860	11860	11860	0
155	20250121	182200	186380200	11860	11860	11860	11860	0
156	20250121	182100	186380200	11860	11860	11860	11860	0
157	20250121	182000	186380200	11860	11860	11860	11860	0
158	20250121	181900	186380200	11860	11860	11860	11860	0
159	20250121	181800	186380200	11860	11860	11860	11860	0
160	20250121	181700	186380200	11860	11860	11860	11860	0
161	20250121	181600	186380200	11860	11860	11860	11860	0
162	20250121	181500	186380200	11860	11860	11860	11860	0
163	20250121	181400	186380200	11860	11860	11860	11860	0
164	20250121	181300	186380200	11860	11860	11860	11860	0
165	20250121	181200	186380200	11860	11860	11860	11860	0
166	20250121	181100	186380200	11860	11860	11860	11860	0
167	20250121	181000	186380200	11860	11860	11860	11860	0
168	20250121	180900	186380200	11860	11860	11860	11860	0
169	20250121	180800	186380200	11860	11860	11860	11860	0
170	20250121	180700	186380200	11860	11860	11860	11860	0
171	20250121	180600	186380200	11860	11860	11860	11860	0
172	20250121	180500	186380200	11860	11860	11860	11860	0
173	20250121	180400	186380200	11860	11860	11860	11860	0
174	20250121	180300	186380200	11860	11860	11860	11860	0
175	20250121	180200	186380200	11860	11860	11860	11860	0
176	20250121	180100	186380200	11860	11860	11860	11860	0
177	20250121	180000	186380200	11860	11860	11860	11860	0
178	20250121	175900	186380200	11860	11860	11860	11860	0
179	20250121	175800	186380200	11860	11860	11860	11860	0
180	20250121	175700	186380200	11860	11860	11860	11860	0
181	20250121	175600	186380200	11860	11860	11860	11860	0
182	20250121	175500	186380200	11860	11500	11860	11500	106
183	20250121	175400	186380200	11860	11860	11860	11860	0
184	20250121	175300	186380200	11860	11860	11860	11860	0
185	20250121	175200	186380200	11860	11860	11860	11860	0
186	20250121	175100	186380200	11860	11860	11860	11860	0
187	20250121	175000	186380200	11860	11860	11860	11860	0
188	20250121	174900	186380200	11860	11860	11860	11860	0
189	20250121	174800	186380200	11860	11860	11860	11860	0
190	20250121	174700	186380200	11860	11860	11860	11860	0
191	20250121	174600	186380200	11860	11860	11860	11860	0
192	20250121	174500	186380200	11860	11860	11860	11860	0
193	20250121	174400	186380200	11860	11860	11860	11860	0
194	20250121	174300	186380200	11860	11860	11860	11860	0
195	20250121	174200	186380200	11860	11860	11860	11860	0
196	20250121	174100	186380200	11860	11860	11860	11860	0
197	20250121	174000	186380200	11860	11860	11860	11860	0
198	20250121	173900	186380200	11860	11860	11860	11860	0
199	20250121	173800	186380200	11860	11860	11860	11860	0
200	20250121	173700	186380200	11860	11860	11860	11860	0
201	20250121	173600	186380200	11860	11860	11860	11860	0
202	20250121	173500	186380200	11860	11860	11860	11860	0
203	20250121	173400	186380200	11860	11860	11860	11860	0
204	20250121	173300	186380200	11860	11860	11860	11860	0
205	20250121	173200	186380200	11860	11860	11860	11860	0
206	20250121	173100	186380200	11860	11860	11860	11860	0
207	20250121	173000	186380200	11860	11860	11860	11860	0
208	20250121	172900	186380200	11860	11860	11860	11860	0
209	20250121	172800	186380200	11860	11860	11860	11860	0
210	20250121	172700	186380200	11860	11860	11860	11860	0
211	20250121	172600	186380200	11860	11860	11860	11860	0
212	20250121	172500	186380200	11860	11500	11860	11500	106
213	20250121	172400	186380200	11860	11860	11860	11860	0
214	20250121	172300	186380200	11860	11860	11860	11860	0
215	20250121	172200	186380200	11860	11860	11860	11860	0
216	20250121	172100	186380200	11860	11860	11860	11860	0
217	20250121	172000	186380200	11860	11860	11860	11860	0
218	20250121	171900	186380200	11860	11860	11860	11860	0
219	20250121	171800	186380200	11860	11860	11860	11860	0
220	20250121	171700	186380200	11860	11860	11860	11860	0
221	20250121	171600	186380200	11860	11860	11860	11860	0
222	20250121	171500	186380200	11860	11860	11860	11860	0
223	20250121	171400	186380200	11860	11860	11860	11860	0
224	20250121	171300	186380200	11860	11860	11860	11860	0
225	20250121	171200	186380200	11860	11860	11860	11860	0
226	20250121	171100	186380200	11860	11860	11860	11860	0
227	20250121	171000	186380200	11860	11860	11860	11860	0
228	20250121	170900	186380200	11860	11860	11860	11860	0
229	20250121	170800	186380200	11860	11860	11860	11860	0
230	20250121	170700	186380200	11860	11860	11860	11860	0
231	20250121	170600	186380200	11860	11860	11860	11860	0
232	20250121	170500	186380200	11860	11860	11860	11860	0
233	20250121	170400	186380200	11860	11860	11860	11860	0
234	20250121	170300	186380200	11860	11860	11860	11860	0
235	20250121	170200	186380200	11860	11860	11860	11860	0
236	20250121	170100	186380200	11860	11860	11860	11860	0
237	20250121	170000	186380200	11860	11860	11860	11860	0
238	20250121	165900	186380200	11860	11860	11860	11860	0
239	20250121	165800	186380200	11860	11860	11860	11860	0
240	20250121	165700	186380200	11860	11860	11860	11860	0
241	20250121	165600	186380200	11860	11860	11860	11860	0
242	20250121	165500	186380200	11860	11500	11860	11500	106
243	20250121	165400	186380200	11860	11860	11860	11860	0
244	20250121	165300	186380200	11860	11860	11860	11860	0
245	20250121	165200	186380200	11860	11860	11860	11860	0
246	20250121	165100	186380200	11860	11860	11860	11860	0
247	20250121	165000	186380200	11860	11860	11860	11860	0
248	20250121	164900	186380200	11860	11860	11860	11860	0
249	20250121	164800	186380200	11860	11860	11860	11860	0
250	20250121	164700	186380200	11860	11860	11860	11860	0
251	20250121	164600	186380200	11860	11860	11860	11860	0
252	20250121	164500	186380200	11860	11860	11860	11860	0
253	20250121	164400	186380200	11860	11860	11860	11860	0
254	20250121	164300	186380200	11860	11860	11860	11860	0
255	20250121	164200	186380200	11860	11860	11860	11860	0
256	20250121	164100	186380200	11860	11860	11860	11860	0
257	20250121	164000	186380200	11860	11860	11860	11860	0
258	20250121	163900	186380200	11860	11860	11860	11860	0
259	20250121	163800	186380200	11860	11860	11860	11860	0
260	20250121	163700	186380200	11860	11860	11860	11860	0
261	20250121	163600	186380200	11860	11860	11860	11860	0
262	20250121	163500	186380200	11860	11860	11860	11860	0
263	20250121	163400	186380200	11860	11860	11860	11860	0
264	20250121	163300	186380200	11860	11860	11860	11860	0
265	20250121	163200	186380200	11860	11860	11860	11860	0
266	20250121	163100	186380200	11860	11860	11860	11860	0
267	20250121	163000	186380200	11860	11860	11860	11860	0
268	20250121	162900	186380200	11860	11860	11860	11860	0
269	20250121	162800	186380200	11860	11860	11860	11860	0
270	20250121	162700	186380200	11860	11860	11860	11860	0
271	20250121	162600	186380200	11860	11860	11860	11860	0
272	20250121	162500	186380200	11860	11500	11860	11500	106
273	20250121	162400	186380200	11860	11860	11860	11860	0
274	20250121	162300	186380200	11860	11860	11860	11860	0
275	20250121	162200	186380200	11860	11860	11860	11860	0
276	20250121	162100	186380200	11860	11860	11860	11860	0
277	20250121	162000	186380200	11860	11860	11860	11860	0
278	20250121	161900	186380200	11860	11860	11860	11860	0
279	20250121	161800	186380200	11860	11860	11860	11860	0
280	20250121	161700	186380200	11860	11860	11860	11860	0
281	20250121	161600	186380200	11860	11860	11860	11860	0
282	20250121	161500	186380200	11860	11860	11860	11860	0
283	20250121	161400	186380200	11860	11860	11860	11860	0
284	20250121	161300	186380200	11860	11860	11860	11860	0
285	20250121	161200	186380200	11860	11860	11860	11860	0
286	20250121	161100	186380200	11860	11860	11860	11860	0
287	20250121	161000	186380200	11860	11860	11860	11860	0
288	20250121	160900	186380200	11860	11860	11860	11860	0
289	20250121	160800	186380200	11860	11860	11860	11860	0
290	20250121	160700	186380200	11860	11860	11860	11860	0
291	20250121	160600	186380200	11860	11860	11860	11860	0
292	20250121	160500	186380200	11860	11860	11860	11860	0
293	20250121	160400	186380200	11860	11860	11860	11860	0
294	20250121	160300	186380200	11860	11860	11860	11860	0
295	20250121	160200	186380200	11860	11860	11860	11860	0
296	20250121	160100	186380200	11860	11860	11860	11860	0
297	20250121	160000	186380200	11860	11860	11860	11860	0
298	20250121	155900	186380200	11860	11860	11860	11860	0
299	20250121	155800	186380200	11860	11860	11860	11860	0
300	20250121	155700	186380200	11860	11860	11860	11860	0
301	20250121	155600	186380200	11860	11860	11860	11860	0
302	20250121	155500	186380200	11860	11500	11860	11500	106
303	20250121	155400	186380200	11860	11860	11860	11860	0
304	20250121	155300	186380200	11860	11860	11860	11860	0
305	20250121	155200	186380200	11860	11860	11860	11860	0
306	20250121	155100	186380200	11860	11860	11860	11860	0
307	20250121	155000	186380200	11860	11860	11860	11860	0
308	20250121	154900	186380200	11860	11860	11860	11860	0
309	20250121	154800	186380200	11860	11860	11860	11860	0
310	20250121	154700	186380200	11860	11860	11860	11860	0
311	20250121	154600	186380200	11860	11860	11860	11860	0
312	20250121	154500	186380200	11860	11860	11860	11860	0
313	20250121	154400	186380200	11860	11860	11860	11860	0
314	20250121	154300	186380200	11860	11860	11860	11860	0
315	20250121	154200	186380200	11860	11860	11860	11860	0
316	20250121	154100	186380200	11860	11860	11860	11860	0
317	20250121	154000	186380200	11860	11860	11860	11860	0
318	20250121	153900	186380200	11860	11860	11860	11860	0
319	20250121	153800	186380200	11860	11860	11860	11860	0
320	20250121	153700	186380200	11860	11860	11860	11860	0
321	20250121	153600	186380200	11860	11860	11860	11860	0
322	20250121	153500	186380200	11860	11860	11860	11860	0
323	20250121	153400	186380200	11860	11860	11860	11860	0
324	20250121	153300	186380200	11860	11860	11860	11860	0
325	20250121	153200	186380200	11860	11860	11860	11860	0
326	20250121	153100	186380200	11860	11860	11860	11860	0
327	20250121	153000	186380200	11860	11860	11860	11860	0
328	20250121	152900	186380200	11860	11860	11860	11860	0
329	20250121	152800	186380200	11860	11860	11860	11860	0
330	20250121	152700	186380200	11860	11860	11860	11860	0
331	20250121	152600	186380200	11860	11860	11860	11860	0
332	20250121	152500	186380200	11860	11860	11860	11860	0
333	20250121	152400	186380200	11860	11860	11860	11860	0
334	20250121	152300	186380200	11860	11860	11860	11860	0
335	20250121	152200	186380200	11860	11860	11860	11860	0
336	20250121	152100	186380200	11860	11860	11860	11860	0
337	20250121	152000	186380200	11860	11860	11860	11860	0
338	20250121	151900	186380200	11860	11860	11860	11860	0
339	20250121	151800	186380200	11860	11860	11860	11860	0
340	20250121	151700	186380200	11860	11860	11860	11860	0
341	20250121	151600	186380200	11860	11860	11860	11860	0
342	20250121	151500	186380200	11860	11860	11860	11860	0
343	20250121	151400	186380200	11860	11860	11860	11860	0
344	20250121	151300	186380200	11860	11860	11860	11860	0
345	20250121	151200	186380200	11860	11860	11860	11860	0
346	20250121	151100	186380200	11860	11860	11860	11860	0
347	20250121	151000	186380200	11860	11860	11860	11860	0
348	20250121	150900	186380200	11860	11860	11860	11860	0
349	20250121	150800	186380200	11860	11860	11860	11860	0
350	20250121	150700	186380200	11860	11860	11860	11860	0
351	20250121	150600	186380200	11860	11860	11860	11860	0
352	20250121	150500	186380200	11860	11860	11860	11860	0
353	20250121	150400	186380200	11860	11860	11860	11860	0
354	20250121	150300	186380200	11860	11860	11860	11860	0
355	20250121	150200	186380200	11860	11860	11860	11860	0
356	20250121	150100	186380200	11860	11860	11860	11860	0
357	20250121	150000	186380200	11860	11860	11860	11860	0
358	20250121	145900	186380200	11860	11860	11860	11860	0
359	20250121	145800	186380200	11860	11860	11860	11860	0
360	20250121	145700	186380200	11860	11860	11860	11860	0
361	20250121	145600	186380200	11860	11500	11860	11500	106
362	20250121	145500	185128310	11500	11500	11500	11500	0
363	20250121	145400	185128310	11500	11500	11500	11500	0
364	20250121	145300	185128310	11500	11500	11500	11500	0
365	20250121	145200	185128310	11500	11500	11500	11500	0
366	20250121	145100	185128310	11500	11500	11500	11500	0
367	20250121	145000	185128310	11500	11500	11500	11500	0
368	20250121	144900	185128310	11500	11500	11500	11500	0
369	20250121	144800	185128310	11500	11500	11500	11500	0
370	20250121	144700	185128310	11500	11500	11500	11500	0
371	20250121	144600	185128310	11500	11500	11500	11500	0
372	20250121	144500	185128310	11500	11490	11500	11490	2
373	20250121	144400	185105320	11490	11490	11490	11490	0
374	20250121	144300	185105320	11490	11490	11490	11490	0
375	20250121	144200	185105320	11490	11490	11490	11490	0
376	20250121	144100	185105320	11490	11490	11490	11490	0
377	20250121	144000	185105320	11490	11490	11490	11490	0
378	20250121	143900	185105320	11490	11490	11490	11490	0
379	20250121	143800	185105320	11490	11490	11490	11490	0
380	20250121	143700	185105320	11490	11490	11490	11490	0
381	20250121	143600	185105320	11490	11490	11490	11490	1
382	20250121	143500	185093830	11010	11010	11010	11010	0
383	20250121	143400	185093830	11010	11010	11010	11010	0
384	20250121	143300	185093830	11010	11010	11010	11010	0
385	20250121	143200	185093830	11010	11010	11010	11010	0
386	20250121	143100	185093830	11010	11010	11010	11010	0
387	20250121	143000	185093830	11010	11010	11010	11010	0
388	20250121	142900	185093830	11010	11010	11010	11010	1
389	20250121	142800	185082820	11490	11490	11490	11490	0
390	20250121	142700	185082820	11490	11490	11490	11490	0
391	20250121	142600	185082820	11490	11490	11490	11490	0
392	20250121	142500	185082820	11490	11490	11490	11490	0
393	20250121	142400	185082820	11490	11490	11490	11490	0
394	20250121	142300	185082820	11490	11490	11490	11490	1
395	20250121	142200	185071330	11010	11010	11010	11010	0
396	20250121	142100	185071330	11010	11010	11010	11010	0
397	20250121	142000	185071330	11010	11010	11010	11010	0
398	20250121	141900	185071330	11010	11010	11010	11010	0
399	20250121	141800	185071330	11010	11010	11010	11010	0
400	20250121	141700	185071330	11010	11010	11010	11010	0
401	20250121	141600	185071330	11010	11010	11010	11010	0
402	20250121	141500	185071330	11010	11010	11010	11010	0
403	20250121	141400	185071330	11010	11010	11010	11010	0
404	20250121	141300	185071330	11010	11010	11010	11010	0
405	20250121	141200	185071330	11010	11010	11010	11010	0
406	20250121	141100	185071330	11010	11010	11010	11010	1
407	20250121	141000	185060320	11500	11500	11500	11500	0
408	20250121	140900	185060320	11500	11500	11500	11500	0
409	20250121	140800	185060320	11500	11500	11500	11500	0
410	20250121	140700	185060320	11500	11500	11500	11500	0
411	20250121	140600	185060320	11500	11500	11500	11500	0
412	20250121	140500	185060320	11500	11500	11500	11500	0
413	20250121	140400	185060320	11500	11500	11500	11500	0
414	20250121	140300	185060320	11500	11500	11500	11500	0
415	20250121	140200	185060320	11500	11500	11500	11500	0
416	20250121	140100	185060320	11500	11500	11500	11500	0
417	20250121	140000	185060320	11500	11500	11500	11500	0
418	20250121	135900	185060320	11500	11500	11500	11500	0
419	20250121	135800	185060320	11500	11500	11500	11500	0
420	20250121	135700	185060320	11500	11500	11500	11500	0
421	20250121	135600	185060320	11500	11500	11500	11500	0
422	20250121	135500	185060320	11500	11500	11500	11500	0
423	20250121	135400	185060320	11500	11500	11500	11500	0
424	20250121	135300	185060320	11500	11500	11500	11500	0
425	20250121	135200	185060320	11500	11500	11500	11500	0
426	20250121	135100	185060320	11500	11500	11500	11500	0
427	20250121	135000	185060320	11500	11500	11500	11500	0
428	20250121	134900	185060320	11500	11500	11500	11500	0
429	20250121	134800	185060320	11500	11500	11500	11500	0
430	20250121	134700	185060320	11500	11500	11500	11500	1
431	20250121	134600	185048820	10900	10900	10900	10900	0
432	20250121	134500	185048820	10900	10900	10900	10900	0
433	20250121	134400	185048820	10900	10900	10900	10900	0
434	20250121	134300	185048820	10900	10900	10900	10900	0
435	20250121	134200	185048820	10900	10900	10900	10900	0
436	20250121	134100	185048820	10900	10900	10900	10900	0
437	20250121	134000	185048820	10900	10900	10900	10900	0
438	20250121	133900	185048820	10900	10900	10900	10900	0
439	20250121	133800	185048820	10900	10900	10900	10900	0
440	20250121	133700	185048820	10900	10900	10900	10900	0
441	20250121	133600	185048820	10900	10900	10900	10900	0
442	20250121	133500	185048820	10900	10900	10900	10900	0
443	20250121	133400	185048820	10900	11000	11000	10900	3
444	20250121	133300	185016020	11840	11840	11840	11840	0
445	20250121	133200	185016020	11840	11840	11840	11840	0
446	20250121	133100	185016020	11840	11840	11840	11840	0
447	20250121	133000	185016020	11840	11840	11840	11840	0
448	20250121	132900	185016020	11840	11840	11840	11840	0
449	20250121	132800	185016020	11840	11840	11840	11840	0
450	20250121	132700	185016020	11840	11840	11840	11840	0
451	20250121	132600	185016020	11840	11840	11840	11840	0
452	20250121	132500	185016020	11840	11840	11840	11840	0
453	20250121	132400	185016020	11840	11840	11840	11840	0
454	20250121	132300	185016020	11840	11840	11840	11840	0
455	20250121	132200	185016020	11840	11840	11840	11840	0
456	20250121	132100	185016020	11840	11840	11840	11840	1
457	20250121	132000	185004180	11500	11500	11500	11500	0
458	20250121	131900	185004180	11500	11500	11500	11500	0
459	20250121	131800	185004180	11500	11500	11500	11500	0
460	20250121	131700	185004180	11500	11500	11500	11500	0
461	20250121	131600	185004180	11500	11500	11500	11500	0
462	20250121	131500	185004180	11500	11500	11500	11500	1
463	20250121	131400	184992680	11000	11000	11000	11000	0
464	20250121	131300	184992680	11000	11000	11000	11000	0
465	20250121	131200	184992680	11000	11000	11000	11000	0
466	20250121	131100	184992680	11000	11000	11000	11000	0
467	20250121	131000	184992680	11000	11000	11000	11000	0
468	20250121	130900	184992680	11000	11000	11000	11000	0
469	20250121	130800	184992680	11000	11000	11000	11000	0
470	20250121	130700	184992680	11000	11000	11000	11000	0
471	20250121	130600	184992680	11000	11000	11000	11000	1
472	20250121	130500	184981680	11940	11940	11940	11940	0
473	20250121	130400	184981680	11940	11940	11940	11940	0
474	20250121	130300	184981680	11940	11940	11940	11940	0
475	20250121	130200	184981680	11940	11940	11940	11940	0
476	20250121	130100	184981680	11940	11940	11940	11940	0
477	20250121	130000	184981680	11940	11940	11940	11940	0
478	20250121	125900	184981680	11940	11940	11940	11940	0
479	20250121	125800	184981680	11940	11940	11940	11940	0
480	20250121	125700	184981680	11940	11940	11940	11940	0
481	20250121	125600	184981680	11940	11940	11940	11940	0
482	20250121	125500	184981680	11940	11940	11940	11940	0
483	20250121	125400	184981680	11940	11940	11940	11940	0
484	20250121	125300	184981680	11940	11940	11940	11940	0
485	20250121	125200	184981680	11940	11940	11940	11940	0
486	20250121	125100	184981680	11940	11940	11940	11940	0
487	20250121	125000	184981680	11940	11940	11940	11940	0
488	20250121	124900	184981680	11940	11940	11940	11940	1
489	20250121	124800	184969740	10900	10900	10900	10900	0
490	20250121	124700	184969740	10900	10900	10900	10900	0
491	20250121	124600	184969740	10900	10900	10900	10900	0
492	20250121	124500	184969740	10900	10900	10900	10900	0
493	20250121	124400	184969740	10900	10900	10900	10900	0
494	20250121	124300	184969740	10900	10900	10900	10900	0
495	20250121	124200	184969740	10900	10900	10900	10900	1
496	20250121	124100	184958840	11940	11450	11940	11450	6
497	20250121	124000	184889500	11000	11000	11000	11000	0
498	20250121	123900	184889500	11000	11000	11000	11000	0
499	20250121	123800	184889500	11000	11000	11000	11000	0
500	20250121	123700	184889500	11000	11000	11000	11000	0
501	20250121	123600	184889500	11000	11000	11000	11000	0
502	20250121	123500	184889500	11000	10900	11000	10900	344
503	20250121	123400	181135800	10890	10890	10890	10890	18
504	20250121	123300	180939780	10890	10890	10890	10890	1
505	20250121	123200	180928890	10500	10500	10500	10500	83
506	20250121	123100	180057390	10500	10610	10610	10500	413
507	20250121	123000	175697130	10900	10900	10900	10900	0
508	20250121	122900	175697130	10900	10900	10900	10900	0
509	20250121	122800	175697130	10900	10900	10900	10900	1
510	20250121	122700	175686230	10670	10670	10670	10670	57
511	20250121	122600	175078040	10670	10610	10670	10610	390
512	20250121	122500	170932800	10590	10500	10590	10500	257
513	20250121	122400	168212970	10590	10500	10590	10500	10
514	20250121	122300	168107880	10000	10000	10000	10000	0
515	20250121	122200	168107880	10000	10000	10000	10000	0
516	20250121	122100	168107880	10000	10000	10000	10000	0
517	20250121	122000	168107880	10000	10000	10000	10000	0
518	20250121	121900	168107880	10000	10000	10000	10000	0
519	20250121	121800	168107880	10000	10000	10000	10000	0
520	20250121	121700	168107880	10000	10000	10000	10000	86
521	20250121	121600	167247880	10000	10670	10670	10000	902
522	20250121	121500	157890420	10670	10670	10670	10670	47
523	20250121	121400	157388930	10670	10670	10670	10670	65
524	20250121	121300	156695380	10500	10500	10670	10500	293
525	20250121	121200	153586880	10500	10500	10500	10500	0
526	20250121	121100	153586880	10500	10500	10500	10500	0
527	20250121	121000	153586880	10500	10500	10500	10500	0
528	20250121	120900	153586880	10500	10500	10500	10500	0
529	20250121	120800	153586880	10500	10500	10500	10500	0
530	20250121	120700	153586880	10500	10500	10500	10500	0
531	20250121	120600	153586880	10500	10500	10500	10500	0
532	20250121	120500	153586880	10500	10500	10500	10500	0
533	20250121	120400	153586880	10500	10500	10500	10500	0
534	20250121	120300	153586880	10500	10500	10500	10500	0
535	20250121	120200	153586880	10500	10500	10500	10500	0
536	20250121	120100	153586880	10500	10500	10500	10500	0
537	20250121	120000	153586880	10500	10500	10500	10500	0
538	20250121	115900	153586880	10500	10500	10500	10500	2
539	20250121	115800	153565880	10000	10000	10000	10000	83
540	20250121	115700	152735880	10000	10000	10000	10000	126
541	20250121	115600	151475880	10710	10710	10710	10710	0
542	20250121	115500	151475880	10710	10710	10710	10710	0
543	20250121	115400	151475880	10710	10710	10710	10710	0
544	20250121	115300	151475880	10710	10710	10710	10710	0
545	20250121	115200	151475880	10710	10710	10710	10710	0
546	20250121	115100	151475880	10710	10710	10710	10710	0
547	20250121	115000	151475880	10710	10710	10710	10710	1
548	20250121	114900	151465170	10000	10000	10000	10000	0
549	20250121	114800	151465170	10000	10000	10000	10000	432
550	20250121	114700	147145170	10000	10630	10630	10000	568
551	20250121	114600	141360590	10950	10950	10950	10950	0
552	20250121	114500	141360590	10950	10950	10950	10950	0
553	20250121	114400	141360590	10950	10950	10950	10950	0
554	20250121	114300	141360590	10950	10950	10950	10950	0
555	20250121	114200	141360590	10950	10950	10950	10950	0
556	20250121	114100	141360590	10950	10950	10950	10950	0
557	20250121	114000	141360590	10950	10950	10950	10950	0
558	20250121	113900	141360590	10950	10950	10950	10950	0
559	20250121	113800	141360590	10950	10950	10950	10950	0
560	20250121	113700	141360590	10950	10950	10950	10950	0
561	20250121	113600	141360590	10950	10950	10950	10950	0
562	20250121	113500	141360590	10950	10950	10950	10950	0
563	20250121	113400	141360590	10950	10950	10950	10950	0
564	20250121	113300	141360590	10950	10950	10950	10950	0
565	20250121	113200	141360590	10950	10950	10950	10950	0
566	20250121	113100	141360590	10950	10950	10950	10950	0
567	20250121	113000	141360590	10950	10950	10950	10950	0
568	20250121	112900	141360590	10950	10950	10950	10950	0
569	20250121	112800	141360590	10950	10950	10950	10950	0
570	20250121	112700	141360590	10950	10950	10950	10950	0
571	20250121	112600	141360590	10950	10950	10950	10950	0
572	20250121	112500	141360590	10950	10950	10950	10950	0
573	20250121	112400	141360590	10950	10950	10950	10950	0
574	20250121	112300	141360590	10950	10950	10950	10950	0
575	20250121	112200	141360590	10950	10950	10950	10950	0
576	20250121	112100	141360590	10950	10950	10950	10950	0
577	20250121	112000	141360590	10950	10950	10950	10950	0
578	20250121	111900	141360590	10950	10950	10950	10950	2
579	20250121	111800	141338690	10640	10640	10640	10640	0
580	20250121	111700	141338690	10640	10640	10640	10640	0
581	20250121	111600	141338690	10640	10640	10640	10640	0
582	20250121	111500	141338690	10640	10640	10640	10640	46
583	20250121	111400	140849250	10640	10640	10640	10640	0
584	20250121	111300	140849250	10640	10640	10640	10640	0
585	20250121	111200	140849250	10640	10640	10640	10640	0
586	20250121	111100	140849250	10640	10640	10640	10640	17
587	20250121	111000	140668370	10980	10980	10980	10980	0
588	20250121	110900	140668370	10980	10980	10980	10980	0
589	20250121	110800	140668370	10980	10980	10980	10980	0
590	20250121	110700	140668370	10980	10980	10980	10980	0
591	20250121	110600	140668370	10980	10980	10980	10980	0
592	20250121	110500	140668370	10980	10980	10980	10980	0
593	20250121	110400	140668370	10980	10980	10980	10980	0
594	20250121	110300	140668370	10980	10980	10980	10980	0
595	20250121	110200	140668370	10980	10980	10980	10980	0
596	20250121	110100	140668370	10980	10980	10980	10980	0
597	20250121	110000	140668370	10980	10980	10980	10980	0
598	20250121	105900	140668370	10980	10980	10980	10980	0
599	20250121	105800	140668370	10980	10980	10980	10980	0
600	20250121	105700	140668370	10980	10980	10980	10980	0
601	20250121	105600	140668370	10980	10980	10980	10980	0
602	20250121	105500	140668370	10980	10980	10980	10980	0
603	20250121	105400	140668370	10980	10980	10980	10980	0
604	20250121	105300	140668370	10980	10980	10980	10980	5
605	20250121	105200	140613470	10630	10650	10650	10630	500
606	20250121	105100	135295070	11000	11000	11000	11000	0
607	20250121	105000	135295070	11000	11000	11000	11000	0
608	20250121	104900	135295070	11000	11000	11000	11000	0
609	20250121	104800	135295070	11000	11000	11000	11000	0
610	20250121	104700	135295070	11000	11000	11000	11000	0
611	20250121	104600	135295070	11000	11000	11000	11000	0
612	20250121	104500	135295070	11000	11000	11000	11000	0
613	20250121	104400	135295070	11000	11000	11000	11000	0
614	20250121	104300	135295070	11000	11000	11000	11000	0
615	20250121	104200	135295070	11000	11000	11000	11000	0
616	20250121	104100	135295070	11000	11000	11000	11000	0
617	20250121	104000	135295070	11000	11000	11000	11000	53
618	20250121	103900	134712070	11000	11010	11010	11000	136
619	20250121	103800	133215720	11440	11440	11440	11440	0
620	20250121	103700	133215720	11440	11440	11440	11440	0
621	20250121	103600	133215720	11440	11440	11440	11440	50
622	20250121	103500	132643720	11490	11490	11490	11490	0
623	20250121	103400	132643720	11490	11490	11490	11490	0
624	20250121	103300	132643720	11490	11200	11490	11010	1001
625	20250121	103200	121533520	11500	11280	11500	11280	63
626	20250121	103100	120813420	11500	11500	11500	11500	0
627	20250121	103000	120813420	11500	11500	11500	11500	355
628	20250121	102900	116730920	11500	11500	11500	11500	0
629	20250121	102800	116730920	11500	11500	11500	11500	0
630	20250121	102700	116730920	11500	11500	11500	11500	1
631	20250121	102600	116719420	12000	12000	12000	12000	1
632	20250121	102500	116707420	11500	11500	11500	11500	1
633	20250121	102400	116695920	12300	12300	12300	12300	0
634	20250121	102300	116695920	12300	12300	12300	12300	0
635	20250121	102200	116695920	12300	12300	12300	12300	0
636	20250121	102100	116695920	12300	12300	12300	12300	0
637	20250121	102000	116695920	12300	12300	12300	12300	0
638	20250121	101900	116695920	12300	12300	12300	12300	0
639	20250121	101800	116695920	12300	12300	12300	12300	0
640	20250121	101700	116695920	12300	12300	12300	12300	0
641	20250121	101600	116695920	12300	12300	12300	12300	0
642	20250121	101500	116695920	12300	12300	12300	12300	0
643	20250121	101400	116695920	12300	12300	12300	12300	0
644	20250121	101300	116695920	12300	12300	12300	12300	0
645	20250121	101200	116695920	12300	12300	12300	12300	500
646	20250121	101100	110545920	12320	12320	12320	12320	0
647	20250121	101000	110545920	12320	12320	12320	12320	0
648	20250121	100900	110545920	12320	12320	12320	12320	1
649	20250121	100800	110533600	12000	12000	12000	12000	0
650	20250121	100700	110533600	12000	12000	12000	12000	0
651	20250121	100600	110533600	12000	12000	12000	12000	0
652	20250121	100500	110533600	12000	12000	12000	12000	0
653	20250121	100400	110533600	12000	12000	12000	12000	0
654	20250121	100300	110533600	12000	12000	12000	12000	1
655	20250121	100200	110521600	11500	11500	11500	11500	0
656	20250121	100100	110521600	11500	11500	11500	11500	0
657	20250121	100000	110521600	11500	11500	11500	11500	1
658	20250121	095900	110510100	12340	12340	12340	12340	0
659	20250121	095800	110510100	12340	12340	12340	12340	0
660	20250121	095700	110510100	12340	12340	12340	12340	0
661	20250121	095600	110510100	12340	12340	12340	12340	0
662	20250121	095500	110510100	12340	12340	12340	12340	0
663	20250121	095400	110510100	12340	12340	12340	12340	0
664	20250121	095300	110510100	12340	12340	12340	12340	0
665	20250121	095200	110510100	12340	12340	12340	12340	0
666	20250121	095100	110510100	12340	12340	12340	12340	0
667	20250121	095000	110510100	12340	12340	12340	12340	0
668	20250121	094900	110510100	12340	12340	12340	12340	0
669	20250121	094800	110510100	12340	12340	12340	12340	0
670	20250121	094700	110510100	12340	12340	12340	12340	1
671	20250121	094600	110497760	11160	11160	11160	11160	0
672	20250121	094500	110497760	11160	11160	11160	11160	1
673	20250121	094400	110486600	12340	12340	12340	12340	0
674	20250121	094300	110486600	12340	12340	12340	12340	1
675	20250121	094200	110474260	11150	11150	11150	11150	0
676	20250121	094100	110474260	11150	11150	11150	11150	1
677	20250121	094000	110463110	12360	12360	12360	12360	0
678	20250121	093900	110463110	12360	12360	12360	12360	0
679	20250121	093800	110463110	12360	12360	12360	12360	1
680	20250121	093700	110450750	11070	11070	11070	11070	1
681	20250121	093600	110439680	12370	12000	12370	12000	500
682	20250121	093500	104263510	11070	11070	11070	11070	0
683	20250121	093400	104263510	11070	11070	11070	11070	1
684	20250121	093300	104252440	12360	12360	12360	12360	0
685	20250121	093200	104252440	12360	12360	12360	12360	0
686	20250121	093100	104252440	12360	11500	12360	11500	2
687	20250121	093000	104228580	12360	12000	12360	12000	4
688	20250121	092900	104179860	12000	12000	12000	12000	0
689	20250121	092800	104179860	12000	12000	12000	12000	1
690	20250121	092700	104167860	12400	12400	12400	12400	0
691	20250121	092600	104167860	12400	12400	12400	12400	0
692	20250121	092500	104167860	12400	12400	12400	12400	0
693	20250121	092400	104167860	12400	12400	12400	12400	0
694	20250121	092300	104167860	12400	12400	12400	12400	0
695	20250121	092200	104167860	12400	12400	12400	12400	3
696	20250121	092100	104130660	12400	12400	12400	12400	0
697	20250121	092000	104130660	12400	12400	12400	12400	0
698	20250121	091900	104130660	12400	12400	12400	12400	0
699	20250121	091800	104130660	12400	12400	12400	12400	0
700	20250121	091700	104130660	12400	12400	12400	12400	0
701	20250121	091600	104130660	12400	12400	12400	12400	0
702	20250121	091500	104130660	12400	12400	12400	12400	8
703	20250121	091400	104031460	12400	12440	12450	12400	1191
704	20250121	091300	89208560	12400	12400	12400	12400	0
705	20250121	091200	89208560	12400	12400	12400	12400	0
706	20250121	091100	89208560	12400	12400	12400	12400	7
707	20250121	091000	89121760	12400	12400	12400	12400	10
708	20250121	090900	88997760	12400	11000	12400	11000	2
709	20250121	090800	88974360	12520	12520	12520	12520	0
710	20250121	090700	88974360	12520	11000	12520	10560	4005
711	20250121	090600	46550360	11000	11500	11500	11000	2
712	20250121	090500	46527860	12570	12570	12570	12570	500
713	20250121	090400	40242860	12590	12590	12590	12590	1
714	20250121	090300	40230270	12590	10570	12590	10570	2
715	20250121	090200	40207110	12600	12600	12600	12600	500
716	20250121	090100	33907110	12600	11990	12600	11990	2728
717	20250121	090000	23490	11990	11500	11990	11500	2