KissMeData/276240/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210300	1126000	498	498	498	498	1
3	20250123	210200	1126000	498	498	498	498	0
4	20250123	210100	1126000	498	498	498	498	0
5	20250123	210000	1126000	498	498	498	498	0
6	20250123	205900	1126000	498	498	498	498	0
7	20250123	205800	1126000	498	498	498	498	0
8	20250123	205700	1126000	498	498	498	498	0
9	20250123	205600	1126000	498	498	498	498	0
10	20250123	205500	1126000	498	498	498	498	0
11	20250123	205400	1126000	498	498	498	498	0
12	20250123	205300	1126000	498	498	498	498	0
13	20250123	205200	1126000	498	498	498	498	0
14	20250123	205100	1126000	498	498	498	498	0
15	20250123	205000	1126000	498	498	498	498	0
16	20250123	204900	1126000	498	498	498	498	0
17	20250123	204800	1126000	498	498	498	498	0
18	20250123	204700	1126000	498	498	498	498	0
19	20250123	204600	1126000	498	498	498	498	0
20	20250123	204500	1126000	498	498	498	498	0
21	20250123	204400	1126000	498	498	498	498	0
22	20250123	204300	1126000	498	498	498	498	0
23	20250123	204200	1126000	498	498	498	498	0
24	20250123	204100	1126000	498	498	498	498	0
25	20250123	204000	1126000	498	498	498	498	0
26	20250123	203900	1126000	498	498	498	498	0
27	20250123	203800	1126000	498	498	498	498	0
28	20250123	203700	1126000	498	498	498	498	0
29	20250123	203600	1126000	498	498	498	498	0
30	20250123	203500	1126000	498	498	498	498	0
31	20250123	203400	1126000	498	498	498	498	0
32	20250123	203300	1126000	498	498	498	498	1
33	20250123	203200	1126000	498	498	498	498	0
34	20250123	203100	1126000	498	498	498	498	0
35	20250123	203000	1126000	498	498	498	498	0
36	20250123	202900	1126000	498	498	498	498	0
37	20250123	202800	1126000	498	498	498	498	0
38	20250123	202700	1126000	498	498	498	498	0
39	20250123	202600	1126000	498	498	498	498	0
40	20250123	202500	1126000	498	498	498	498	0
41	20250123	202400	1126000	498	498	498	498	0
42	20250123	202300	1126000	498	498	498	498	0
43	20250123	202200	1126000	498	498	498	498	0
44	20250123	202100	1126000	498	498	498	498	0
45	20250123	202000	1126000	498	498	498	498	0
46	20250123	201900	1126000	498	498	498	498	0
47	20250123	201800	1126000	498	498	498	498	0
48	20250123	201700	1126000	498	498	498	498	0
49	20250123	201600	1126000	498	498	498	498	0
50	20250123	201500	1126000	498	498	498	498	0
51	20250123	201400	1126000	498	498	498	498	0
52	20250123	201300	1126000	498	498	498	498	0
53	20250123	201200	1126000	498	498	498	498	0
54	20250123	201100	1126000	498	498	498	498	0
55	20250123	201000	1126000	498	498	498	498	0
56	20250123	200900	1126000	498	498	498	498	0
57	20250123	200800	1126000	498	498	498	498	0
58	20250123	200700	1126000	498	498	498	498	0
59	20250123	200600	1126000	498	498	498	498	0
60	20250123	200500	1126000	498	498	498	498	0
61	20250123	200400	1126000	498	498	498	498	0
62	20250123	200300	1126000	498	498	498	498	1
63	20250123	200200	1126000	498	498	498	498	0
64	20250123	200100	1126000	498	498	498	498	0
65	20250123	200000	1126000	498	498	498	498	0
66	20250123	195900	1126000	498	498	498	498	0
67	20250123	195800	1126000	498	498	498	498	0
68	20250123	195700	1126000	498	498	498	498	0
69	20250123	195600	1126000	498	498	498	498	0
70	20250123	195500	1126000	498	498	498	498	0
71	20250123	195400	1126000	498	498	498	498	0
72	20250123	195300	1126000	498	498	498	498	0
73	20250123	195200	1126000	498	498	498	498	0
74	20250123	195100	1126000	498	498	498	498	0
75	20250123	195000	1126000	498	498	498	498	0
76	20250123	194900	1126000	498	498	498	498	0
77	20250123	194800	1126000	498	498	498	498	0
78	20250123	194700	1126000	498	498	498	498	0
79	20250123	194600	1126000	498	498	498	498	0
80	20250123	194500	1126000	498	498	498	498	0
81	20250123	194400	1126000	498	498	498	498	0
82	20250123	194300	1126000	498	498	498	498	0
83	20250123	194200	1126000	498	498	498	498	0
84	20250123	194100	1126000	498	498	498	498	0
85	20250123	194000	1126000	498	498	498	498	0
86	20250123	193900	1126000	498	498	498	498	0
87	20250123	193800	1126000	498	498	498	498	0
88	20250123	193700	1126000	498	498	498	498	0
89	20250123	193600	1126000	498	498	498	498	0
90	20250123	193500	1126000	498	498	498	498	0
91	20250123	193400	1126000	498	498	498	498	0
92	20250123	193300	1126000	498	498	498	498	1
93	20250123	193200	1126000	498	498	498	498	0
94	20250123	193100	1126000	498	498	498	498	0
95	20250123	193000	1126000	498	498	498	498	0
96	20250123	192900	1126000	498	498	498	498	0
97	20250123	192800	1126000	498	498	498	498	0
98	20250123	192700	1126000	498	498	498	498	0
99	20250123	192600	1126000	498	498	498	498	0
100	20250123	192500	1126000	498	498	498	498	0
101	20250123	192400	1126000	498	498	498	498	0
102	20250123	192300	1126000	498	498	498	498	0
103	20250123	192200	1126000	498	498	498	498	0
104	20250123	192100	1126000	498	498	498	498	0
105	20250123	192000	1126000	498	498	498	498	0
106	20250123	191900	1126000	498	498	498	498	0
107	20250123	191800	1126000	498	498	498	498	0
108	20250123	191700	1126000	498	498	498	498	0
109	20250123	191600	1126000	498	498	498	498	0
110	20250123	191500	1126000	498	498	498	498	0
111	20250123	191400	1126000	498	498	498	498	0
112	20250123	191300	1126000	498	498	498	498	0
113	20250123	191200	1126000	498	498	498	498	0
114	20250123	191100	1126000	498	498	498	498	0
115	20250123	191000	1126000	498	498	498	498	0
116	20250123	190900	1126000	498	498	498	498	0
117	20250123	190800	1126000	498	498	498	498	0
118	20250123	190700	1126000	498	498	498	498	0
119	20250123	190600	1126000	498	498	498	498	0
120	20250123	190500	1126000	498	498	498	498	0
121	20250123	190400	1126000	498	498	498	498	0
122	20250123	190300	1126000	498	498	498	498	1
123	20250123	190200	1126000	498	498	498	498	0
124	20250123	190100	1126000	498	498	498	498	0
125	20250123	190000	1126000	498	498	498	498	0
126	20250123	185900	1126000	498	498	498	498	0
127	20250123	185800	1126000	498	498	498	498	0
128	20250123	185700	1126000	498	498	498	498	0
129	20250123	185600	1126000	498	498	498	498	0
130	20250123	185500	1126000	498	498	498	498	0
131	20250123	185400	1126000	498	498	498	498	0
132	20250123	185300	1126000	498	498	498	498	0
133	20250123	185200	1126000	498	498	498	498	0
134	20250123	185100	1126000	498	498	498	498	0
135	20250123	185000	1126000	498	498	498	498	0
136	20250123	184900	1126000	498	498	498	498	0
137	20250123	184800	1126000	498	498	498	498	0
138	20250123	184700	1126000	498	498	498	498	0
139	20250123	184600	1126000	498	498	498	498	0
140	20250123	184500	1126000	498	498	498	498	0
141	20250123	184400	1126000	498	498	498	498	0
142	20250123	184300	1126000	498	498	498	498	0
143	20250123	184200	1126000	498	498	498	498	0
144	20250123	184100	1126000	498	498	498	498	0
145	20250123	184000	1126000	498	498	498	498	0
146	20250123	183900	1126000	498	498	498	498	0
147	20250123	183800	1126000	498	498	498	498	0
148	20250123	183700	1126000	498	498	498	498	0
149	20250123	183600	1126000	498	498	498	498	0
150	20250123	183500	1126000	498	498	498	498	0
151	20250123	183400	1126000	498	498	498	498	0
152	20250123	183300	1126000	498	498	498	498	1
153	20250123	183200	1126000	498	498	498	498	0
154	20250123	183100	1126000	498	498	498	498	0
155	20250123	183000	1126000	498	498	498	498	0
156	20250123	182900	1126000	498	498	498	498	0
157	20250123	182800	1126000	498	498	498	498	0
158	20250123	182700	1126000	498	498	498	498	0
159	20250123	182600	1126000	498	498	498	498	0
160	20250123	182500	1126000	498	498	498	498	0
161	20250123	182400	1126000	498	498	498	498	0
162	20250123	182300	1126000	498	498	498	498	0
163	20250123	182200	1126000	498	498	498	498	0
164	20250123	182100	1126000	498	498	498	498	0
165	20250123	182000	1126000	498	498	498	498	0
166	20250123	181900	1126000	498	498	498	498	0
167	20250123	181800	1126000	498	498	498	498	0
168	20250123	181700	1126000	498	498	498	498	0
169	20250123	181600	1126000	498	498	498	498	0
170	20250123	181500	1126000	498	498	498	498	0
171	20250123	181400	1126000	498	498	498	498	0
172	20250123	181300	1126000	498	498	498	498	0
173	20250123	181200	1126000	498	498	498	498	0
174	20250123	181100	1126000	498	498	498	498	0
175	20250123	181000	1126000	498	498	498	498	0
176	20250123	180900	1126000	498	498	498	498	0
177	20250123	180800	1126000	498	498	498	498	0
178	20250123	180700	1126000	498	498	498	498	0
179	20250123	180600	1126000	498	498	498	498	0
180	20250123	180500	1126000	498	498	498	498	0
181	20250123	180400	1126000	498	498	498	498	0
182	20250123	180300	1126000	498	498	498	498	1
183	20250123	180200	1126000	498	498	498	498	0
184	20250123	180100	1126000	498	498	498	498	0
185	20250123	180000	1126000	498	498	498	498	0
186	20250123	175900	1126000	498	498	498	498	0
187	20250123	175800	1126000	498	498	498	498	0
188	20250123	175700	1126000	498	498	498	498	0
189	20250123	175600	1126000	498	498	498	498	0
190	20250123	175500	1126000	498	498	498	498	0
191	20250123	175400	1126000	498	498	498	498	0
192	20250123	175300	1126000	498	498	498	498	0
193	20250123	175200	1126000	498	498	498	498	0
194	20250123	175100	1126000	498	498	498	498	0
195	20250123	175000	1126000	498	498	498	498	0
196	20250123	174900	1126000	498	498	498	498	0
197	20250123	174800	1126000	498	498	498	498	0
198	20250123	174700	1126000	498	498	498	498	0
199	20250123	174600	1126000	498	498	498	498	0
200	20250123	174500	1126000	498	498	498	498	0
201	20250123	174400	1126000	498	498	498	498	0
202	20250123	174300	1126000	498	498	498	498	0
203	20250123	174200	1126000	498	498	498	498	0
204	20250123	174100	1126000	498	498	498	498	0
205	20250123	174000	1126000	498	498	498	498	0
206	20250123	173900	1126000	498	498	498	498	0
207	20250123	173800	1126000	498	498	498	498	0
208	20250123	173700	1126000	498	498	498	498	0
209	20250123	173600	1126000	498	498	498	498	0
210	20250123	173500	1126000	498	498	498	498	0
211	20250123	173400	1126000	498	498	498	498	0
212	20250123	173300	1126000	498	498	498	498	1
213	20250123	173200	1126000	498	498	498	498	0
214	20250123	173100	1126000	498	498	498	498	0
215	20250123	173000	1126000	498	498	498	498	0
216	20250123	172900	1126000	498	498	498	498	0
217	20250123	172800	1126000	498	498	498	498	0
218	20250123	172700	1126000	498	498	498	498	0
219	20250123	172600	1126000	498	498	498	498	0
220	20250123	172500	1126000	498	498	498	498	0
221	20250123	172400	1126000	498	498	498	498	0
222	20250123	172300	1126000	498	498	498	498	0
223	20250123	172200	1126000	498	498	498	498	0
224	20250123	172100	1126000	498	498	498	498	0
225	20250123	172000	1126000	498	498	498	498	0
226	20250123	171900	1126000	498	498	498	498	0
227	20250123	171800	1126000	498	498	498	498	0
228	20250123	171700	1126000	498	498	498	498	0
229	20250123	171600	1126000	498	498	498	498	0
230	20250123	171500	1126000	498	498	498	498	0
231	20250123	171400	1126000	498	498	498	498	0
232	20250123	171300	1126000	498	498	498	498	0
233	20250123	171200	1126000	498	498	498	498	0
234	20250123	171100	1126000	498	498	498	498	0
235	20250123	171000	1126000	498	498	498	498	0
236	20250123	170900	1126000	498	498	498	498	0
237	20250123	170800	1126000	498	498	498	498	0
238	20250123	170700	1126000	498	498	498	498	0
239	20250123	170600	1126000	498	498	498	498	0
240	20250123	170500	1126000	498	498	498	498	0
241	20250123	170400	1126000	498	498	498	498	0
242	20250123	170300	1126000	498	498	498	498	1
243	20250123	170200	1126000	498	498	498	498	0
244	20250123	170100	1126000	498	498	498	498	0
245	20250123	170000	1126000	498	498	498	498	0
246	20250123	165900	1126000	498	498	498	498	0
247	20250123	165800	1126000	498	498	498	498	0
248	20250123	165700	1126000	498	498	498	498	0
249	20250123	165600	1126000	498	498	498	498	0
250	20250123	165500	1126000	498	498	498	498	0
251	20250123	165400	1126000	498	498	498	498	0
252	20250123	165300	1126000	498	498	498	498	0
253	20250123	165200	1126000	498	498	498	498	0
254	20250123	165100	1126000	498	498	498	498	0
255	20250123	165000	1126000	498	498	498	498	0
256	20250123	164900	1126000	498	498	498	498	0
257	20250123	164800	1126000	498	498	498	498	0
258	20250123	164700	1126000	498	498	498	498	0
259	20250123	164600	1126000	498	498	498	498	0
260	20250123	164500	1126000	498	498	498	498	0
261	20250123	164400	1126000	498	498	498	498	0
262	20250123	164300	1126000	498	498	498	498	0
263	20250123	164200	1126000	498	498	498	498	0
264	20250123	164100	1126000	498	498	498	498	0
265	20250123	164000	1126000	498	498	498	498	0
266	20250123	163900	1126000	498	498	498	498	0
267	20250123	163800	1126000	498	498	498	498	0
268	20250123	163700	1126000	498	498	498	498	0
269	20250123	163600	1126000	498	498	498	498	0
270	20250123	163500	1126000	498	498	498	498	0
271	20250123	163400	1126000	498	498	498	498	0
272	20250123	163300	1126000	498	498	498	498	1
273	20250123	163200	1126000	498	498	498	498	0
274	20250123	163100	1126000	498	498	498	498	0
275	20250123	163000	1126000	498	498	498	498	0
276	20250123	162900	1126000	498	498	498	498	0
277	20250123	162800	1126000	498	498	498	498	0
278	20250123	162700	1126000	498	498	498	498	0
279	20250123	162600	1126000	498	498	498	498	0
280	20250123	162500	1126000	498	498	498	498	0
281	20250123	162400	1126000	498	498	498	498	0
282	20250123	162300	1126000	498	498	498	498	0
283	20250123	162200	1126000	498	498	498	498	0
284	20250123	162100	1126000	498	498	498	498	0
285	20250123	162000	1126000	498	498	498	498	0
286	20250123	161900	1126000	498	498	498	498	0
287	20250123	161800	1126000	498	498	498	498	0
288	20250123	161700	1126000	498	498	498	498	0
289	20250123	161600	1126000	498	498	498	498	0
290	20250123	161500	1126000	498	498	498	498	0
291	20250123	161400	1126000	498	498	498	498	0
292	20250123	161300	1126000	498	498	498	498	0
293	20250123	161200	1126000	498	498	498	498	0
294	20250123	161100	1126000	498	498	498	498	0
295	20250123	161000	1126000	498	498	498	498	0
296	20250123	160900	1126000	498	498	498	498	0
297	20250123	160800	1126000	498	498	498	498	0
298	20250123	160700	1126000	498	498	498	498	0
299	20250123	160600	1126000	498	498	498	498	0
300	20250123	160500	1126000	498	498	498	498	0
301	20250123	160400	1126000	498	498	498	498	0
302	20250123	160300	1126000	498	498	498	498	1
303	20250123	160200	1126000	498	498	498	498	0
304	20250123	160100	1126000	498	498	498	498	0
305	20250123	160000	1126000	498	498	498	498	0
306	20250123	155900	1126000	498	498	498	498	0
307	20250123	155800	1126000	498	498	498	498	0
308	20250123	155700	1126000	498	498	498	498	0
309	20250123	155600	1126000	498	498	498	498	0
310	20250123	155500	1126000	498	498	498	498	0
311	20250123	155400	1126000	498	498	498	498	0
312	20250123	155300	1126000	498	498	498	498	0
313	20250123	155200	1126000	498	498	498	498	0
314	20250123	155100	1126000	498	498	498	498	0
315	20250123	155000	1126000	498	498	498	498	0
316	20250123	154900	1126000	498	498	498	498	0
317	20250123	154800	1126000	498	498	498	498	0
318	20250123	154700	1126000	498	498	498	498	0
319	20250123	154600	1126000	498	498	498	498	0
320	20250123	154500	1126000	498	498	498	498	0
321	20250123	154400	1126000	498	498	498	498	0
322	20250123	154300	1126000	498	498	498	498	0
323	20250123	154200	1126000	498	498	498	498	0
324	20250123	154100	1126000	498	498	498	498	0
325	20250123	154000	1126000	498	498	498	498	0
326	20250123	153900	1126000	498	498	498	498	0
327	20250123	153800	1126000	498	498	498	498	0
328	20250123	153700	1126000	498	498	498	498	0
329	20250123	153600	1126000	498	498	498	498	0
330	20250123	153500	1126000	498	498	498	498	0
331	20250123	153400	1126000	498	498	498	498	0
332	20250123	153300	1126000	498	498	498	498	1
333	20250123	153200	1126000	498	498	498	498	0
334	20250123	153100	1126000	498	498	498	498	0
335	20250123	153000	1126000	498	498	498	498	0
336	20250123	152900	1126000	498	498	498	498	0
337	20250123	152800	1126000	498	498	498	498	0
338	20250123	152700	1126000	498	498	498	498	0
339	20250123	152600	1126000	498	498	498	498	0
340	20250123	152500	1126000	498	498	498	498	0
341	20250123	152400	1126000	498	498	498	498	0
342	20250123	152300	1126000	498	498	498	498	0
343	20250123	152200	1126000	498	498	498	498	0
344	20250123	152100	1126000	498	498	498	498	0
345	20250123	152000	1126000	498	498	498	498	0
346	20250123	151900	1126000	498	498	498	498	0
347	20250123	151800	1126000	498	498	498	498	0
348	20250123	151700	1126000	498	498	498	498	0
349	20250123	151600	1126000	498	498	498	498	0
350	20250123	151500	1126000	498	498	498	498	0
351	20250123	151400	1126000	498	498	498	498	0
352	20250123	151300	1126000	498	498	498	498	0
353	20250123	151200	1126000	498	498	498	498	0
354	20250123	151100	1126000	498	498	498	498	0
355	20250123	151000	1126000	498	498	498	498	0
356	20250123	150900	1126000	498	498	498	498	0
357	20250123	150800	1126000	498	498	498	498	0
358	20250123	150700	1126000	498	498	498	498	0
359	20250123	150600	1126000	498	498	498	498	0
360	20250123	150500	1126000	498	498	498	498	0
361	20250123	150400	1126000	498	498	498	498	0
362	20250123	150300	1126000	498	498	498	498	0
363	20250123	150200	1126000	498	498	498	498	0
364	20250123	150100	1126000	498	498	498	498	0
365	20250123	150000	1126000	498	498	498	498	0
366	20250123	145900	1126000	498	498	498	498	0
367	20250123	145800	1126000	498	498	498	498	0
368	20250123	145700	1126000	498	498	498	498	0
369	20250123	145600	1126000	498	498	498	498	0
370	20250123	145500	1126000	498	498	498	498	0
371	20250123	145400	1126000	498	498	498	498	0
372	20250123	145300	1126000	498	498	498	498	0
373	20250123	145200	1126000	498	498	498	498	0
374	20250123	145100	1126000	498	498	498	498	0
375	20250123	145000	1126000	498	498	498	498	0
376	20250123	144900	1126000	498	498	498	498	0
377	20250123	144800	1126000	498	498	498	498	0
378	20250123	144700	1126000	498	498	498	498	0
379	20250123	144600	1126000	498	498	498	498	0
380	20250123	144500	1126000	498	498	498	498	0
381	20250123	144400	1126000	498	498	498	498	0
382	20250123	144300	1126000	498	498	498	498	0
383	20250123	144200	1126000	498	498	498	498	0
384	20250123	144100	1126000	498	498	498	498	0
385	20250123	144000	1126000	498	498	498	498	0
386	20250123	143900	1126000	498	498	498	498	0
387	20250123	143800	1126000	498	498	498	498	0
388	20250123	143700	1126000	498	498	498	498	0
389	20250123	143600	1126000	498	498	498	498	0
390	20250123	143500	1126000	498	498	498	498	0
391	20250123	143400	1126000	498	498	498	498	0
392	20250123	143300	1126000	498	498	498	498	0
393	20250123	143200	1126000	498	498	498	498	0
394	20250123	143100	1126000	498	498	498	498	0
395	20250123	143000	1126000	498	498	498	498	0
396	20250123	142900	1126000	498	498	498	498	0
397	20250123	142800	1126000	498	498	498	498	0
398	20250123	142700	1126000	498	498	498	498	0
399	20250123	142600	1126000	498	498	498	498	0
400	20250123	142500	1126000	498	498	498	498	0
401	20250123	142400	1126000	498	498	498	498	0
402	20250123	142300	1126000	498	498	498	498	0
403	20250123	142200	1126000	498	498	498	498	0
404	20250123	142100	1126000	498	498	498	498	0
405	20250123	142000	1126000	498	498	498	498	0
406	20250123	141900	1126000	498	498	498	498	0
407	20250123	141800	1126000	498	498	498	498	0
408	20250123	141700	1126000	498	498	498	498	0
409	20250123	141600	1126000	498	498	498	498	0
410	20250123	141500	1126000	498	498	498	498	0
411	20250123	141400	1126000	498	498	498	498	0
412	20250123	141300	1126000	498	498	498	498	0
413	20250123	141200	1126000	498	498	498	498	0
414	20250123	141100	1126000	498	498	498	498	0
415	20250123	141000	1126000	498	498	498	498	0
416	20250123	140900	1126000	498	498	498	498	0
417	20250123	140800	1126000	498	498	498	498	0
418	20250123	140700	1126000	498	498	498	498	0
419	20250123	140600	1126000	498	498	498	498	0
420	20250123	140500	1126000	498	498	498	498	0
421	20250123	140400	1126000	498	498	498	498	0
422	20250123	140300	1126000	498	498	498	498	0
423	20250123	140200	1126000	498	498	498	498	0
424	20250123	140100	1126000	498	498	498	498	0
425	20250123	140000	1126000	498	498	498	498	0
426	20250123	135900	1126000	498	498	498	498	0
427	20250123	135800	1126000	498	498	498	498	0
428	20250123	135700	1126000	498	498	498	498	0
429	20250123	135600	1126000	498	498	498	498	0
430	20250123	135500	1126000	498	498	498	498	0
431	20250123	135400	1126000	498	498	498	498	0
432	20250123	135300	1126000	498	498	498	498	0
433	20250123	135200	1126000	498	498	498	498	0
434	20250123	135100	1126000	498	498	498	498	0
435	20250123	135000	1126000	498	498	498	498	0
436	20250123	134900	1126000	498	498	498	498	0
437	20250123	134800	1126000	498	498	498	498	0
438	20250123	134700	1126000	498	498	498	498	0
439	20250123	134600	1126000	498	498	498	498	0
440	20250123	134500	1126000	498	498	498	498	0
441	20250123	134400	1126000	498	498	498	498	0
442	20250123	134300	1126000	498	498	498	498	0
443	20250123	134200	1126000	498	498	498	498	0
444	20250123	134100	1126000	498	498	498	498	0
445	20250123	134000	1126000	498	498	498	498	0
446	20250123	133900	1126000	498	498	498	498	0
447	20250123	133800	1126000	498	498	498	498	0
448	20250123	133700	1126000	498	498	498	498	0
449	20250123	133600	1126000	498	498	498	498	0
450	20250123	133500	1126000	498	498	498	498	0
451	20250123	133400	1126000	498	498	498	498	0
452	20250123	133300	1126000	498	498	498	498	0
453	20250123	133200	1126000	498	498	498	498	0
454	20250123	133100	1126000	498	498	498	498	0
455	20250123	133000	1126000	498	498	498	498	0
456	20250123	132900	1126000	498	498	498	498	0
457	20250123	132800	1126000	498	498	498	498	0
458	20250123	132700	1126000	498	498	498	498	0
459	20250123	132600	1126000	498	498	498	498	0
460	20250123	132500	1126000	498	498	498	498	0
461	20250123	132400	1126000	498	498	498	498	0
462	20250123	132300	1126000	498	498	498	498	0
463	20250123	132200	1126000	498	498	498	498	0
464	20250123	132100	1126000	498	498	498	498	0
465	20250123	132000	1126000	498	498	498	498	0
466	20250123	131900	1126000	498	498	498	498	0
467	20250123	131800	1126000	498	498	498	498	0
468	20250123	131700	1126000	498	498	498	498	0
469	20250123	131600	1126000	498	498	498	498	0
470	20250123	131500	1126000	498	498	498	498	0
471	20250123	131400	1126000	498	498	498	498	0
472	20250123	131300	1126000	498	498	498	498	0
473	20250123	131200	1126000	498	498	498	498	0
474	20250123	131100	1126000	498	498	498	498	0
475	20250123	131000	1126000	498	498	498	498	0
476	20250123	130900	1126000	498	498	498	498	0
477	20250123	130800	1126000	498	498	498	498	0
478	20250123	130700	1126000	498	498	498	498	0
479	20250123	130600	1126000	498	498	498	498	0
480	20250123	130500	1126000	498	498	498	498	0
481	20250123	130400	1126000	498	498	498	498	0
482	20250123	130300	1126000	498	498	498	498	0
483	20250123	130200	1126000	498	498	498	498	0
484	20250123	130100	1126000	498	498	498	498	0
485	20250123	130000	1126000	498	498	498	498	0
486	20250123	125900	1126000	498	498	498	498	0
487	20250123	125800	1126000	498	498	498	498	0
488	20250123	125700	1126000	498	498	498	498	0
489	20250123	125600	1126000	498	498	498	498	0
490	20250123	125500	1126000	498	498	498	498	0
491	20250123	125400	1126000	498	498	498	498	0
492	20250123	125300	1126000	498	498	498	498	0
493	20250123	125200	1126000	498	498	498	498	0
494	20250123	125100	1126000	498	498	498	498	0
495	20250123	125000	1126000	498	498	498	498	0
496	20250123	124900	1126000	498	498	498	498	0
497	20250123	124800	1126000	498	498	498	498	0
498	20250123	124700	1126000	498	498	498	498	0
499	20250123	124600	1126000	498	498	498	498	0
500	20250123	124500	1126000	498	498	498	498	0
501	20250123	124400	1126000	498	498	498	498	0
502	20250123	124300	1126000	498	498	498	498	0
503	20250123	124200	1126000	498	498	498	498	0
504	20250123	124100	1126000	498	498	498	498	0
505	20250123	124000	1126000	498	498	498	498	0
506	20250123	123900	1126000	498	498	498	498	0
507	20250123	123800	1126000	498	498	498	498	0
508	20250123	123700	1126000	498	498	498	498	0
509	20250123	123600	1126000	498	498	498	498	0
510	20250123	123500	1126000	498	498	498	498	0
511	20250123	123400	1126000	498	498	498	498	0
512	20250123	123300	1126000	498	498	498	498	0
513	20250123	123200	1126000	498	498	498	498	0
514	20250123	123100	1126000	498	498	498	498	0
515	20250123	123000	1126000	498	498	498	498	0
516	20250123	122900	1126000	498	498	498	498	0
517	20250123	122800	1126000	498	498	498	498	0
518	20250123	122700	1126000	498	498	498	498	0
519	20250123	122600	1126000	498	498	498	498	0
520	20250123	122500	1126000	498	498	498	498	0
521	20250123	122400	1126000	498	498	498	498	0
522	20250123	122300	1126000	498	498	498	498	0
523	20250123	122200	1126000	498	498	498	498	0
524	20250123	122100	1126000	498	498	498	498	0
525	20250123	122000	1126000	498	498	498	498	0
526	20250123	121900	1126000	498	498	498	498	0
527	20250123	121800	1126000	498	498	498	498	0
528	20250123	121700	1126000	498	498	498	498	0
529	20250123	121600	1126000	498	498	498	498	0
530	20250123	121500	1126000	498	498	498	498	0
531	20250123	121400	1126000	498	498	498	498	0
532	20250123	121300	1126000	498	498	498	498	0
533	20250123	121200	1126000	498	498	498	498	0
534	20250123	121100	1126000	498	498	498	498	0
535	20250123	121000	1126000	498	498	498	498	0
536	20250123	120900	1126000	498	498	498	498	0
537	20250123	120800	1126000	498	498	498	498	0
538	20250123	120700	1126000	498	498	498	498	0
539	20250123	120600	1126000	498	498	498	498	0
540	20250123	120500	1126000	498	498	498	498	0
541	20250123	120400	1126000	498	498	498	498	0
542	20250123	120300	1126000	498	498	498	498	0
543	20250123	120200	1126000	498	498	498	498	0
544	20250123	120100	1126000	498	498	498	498	0
545	20250123	120000	1126000	498	498	498	498	0
546	20250123	115900	1126000	498	498	498	498	0
547	20250123	115800	1126000	498	498	498	498	0
548	20250123	115700	1126000	498	498	498	498	0
549	20250123	115600	1126000	498	498	498	498	0
550	20250123	115500	1126000	498	498	498	498	0
551	20250123	115400	1126000	498	498	498	498	0
552	20250123	115300	1126000	498	498	498	498	0
553	20250123	115200	1126000	498	498	498	498	0
554	20250123	115100	1126000	498	498	498	498	0
555	20250123	115000	1126000	498	498	498	498	0
556	20250123	114900	1126000	498	498	498	498	0
557	20250123	114800	1126000	498	498	498	498	0
558	20250123	114700	1126000	498	498	498	498	0
559	20250123	114600	1126000	498	498	498	498	0
560	20250123	114500	1126000	498	498	498	498	0
561	20250123	114400	1126000	498	498	498	498	0
562	20250123	114300	1126000	498	498	498	498	0
563	20250123	114200	1126000	498	498	498	498	0
564	20250123	114100	1126000	498	498	498	498	0
565	20250123	114000	1126000	498	498	498	498	0
566	20250123	113900	1126000	498	498	498	498	0
567	20250123	113800	1126000	498	498	498	498	0
568	20250123	113700	1126000	498	498	498	498	0
569	20250123	113600	1126000	498	498	498	498	0
570	20250123	113500	1126000	498	498	498	498	0
571	20250123	113400	1126000	498	498	498	498	0
572	20250123	113300	1126000	498	498	498	498	0
573	20250123	113200	1126000	498	498	498	498	0
574	20250123	113100	1126000	498	498	498	498	0
575	20250123	113000	1126000	498	498	498	498	0
576	20250123	112900	1126000	498	498	498	498	0
577	20250123	112800	1126000	498	498	498	498	0
578	20250123	112700	1126000	498	498	498	498	0
579	20250123	112600	1126000	498	498	498	498	0
580	20250123	112500	1126000	498	498	498	498	0
581	20250123	112400	1126000	498	498	498	498	0
582	20250123	112300	1126000	498	498	498	498	0
583	20250123	112200	1126000	498	498	498	498	0
584	20250123	112100	1126000	498	498	498	498	0
585	20250123	112000	1126000	498	498	498	498	0
586	20250123	111900	1126000	498	498	498	498	0
587	20250123	111800	1126000	498	498	498	498	0
588	20250123	111700	1126000	498	498	498	498	0
589	20250123	111600	1126000	498	498	498	498	0
590	20250123	111500	1126000	498	498	498	498	0
591	20250123	111400	1126000	498	498	498	498	0
592	20250123	111300	1126000	498	498	498	498	0
593	20250123	111200	1126000	498	498	498	498	0
594	20250123	111100	1126000	498	498	498	498	0
595	20250123	111000	1126000	498	498	498	498	0
596	20250123	110900	1126000	498	498	498	498	0
597	20250123	110800	1126000	498	498	498	498	0
598	20250123	110700	1126000	498	498	498	498	0
599	20250123	110600	1126000	498	498	498	498	0
600	20250123	110500	1126000	498	498	498	498	0
601	20250123	110400	1126000	498	498	498	498	0
602	20250123	110300	1126000	498	498	498	498	0
603	20250123	110200	1126000	498	498	498	498	0
604	20250123	110100	1126000	498	498	498	498	0
605	20250123	110000	1126000	498	498	498	498	0
606	20250123	105900	1126000	498	498	498	498	0
607	20250123	105800	1126000	498	498	498	498	0
608	20250123	105700	1126000	498	498	498	498	0
609	20250123	105600	1126000	498	498	498	498	0
610	20250123	105500	1126000	498	498	498	498	0
611	20250123	105400	1126000	498	498	498	498	0
612	20250123	105300	1126000	498	498	498	498	0
613	20250123	105200	1126000	498	498	498	498	0
614	20250123	105100	1126000	498	498	498	498	0
615	20250123	105000	1126000	498	498	498	498	0
616	20250123	104900	1126000	498	498	498	498	0
617	20250123	104800	1126000	498	498	498	498	0
618	20250123	104700	1126000	498	498	498	498	0
619	20250123	104600	1126000	498	498	498	498	0
620	20250123	104500	1126000	498	498	498	498	0
621	20250123	104400	1126000	498	498	498	498	0
622	20250123	104300	1126000	498	498	498	498	0
623	20250123	104200	1126000	498	498	498	498	0
624	20250123	104100	1126000	498	498	498	498	0
625	20250123	104000	1126000	498	498	498	498	0
626	20250123	103900	1126000	498	498	498	498	0
627	20250123	103800	1126000	498	498	498	498	0
628	20250123	103700	1126000	498	498	498	498	0
629	20250123	103600	1126000	498	498	498	498	0
630	20250123	103500	1126000	498	498	498	498	0
631	20250123	103400	1126000	498	498	498	498	0
632	20250123	103300	1126000	498	498	498	498	0
633	20250123	103200	1126000	498	498	498	498	0
634	20250123	103100	1126000	498	498	498	498	0
635	20250123	103000	1126000	498	498	498	498	0
636	20250123	102900	1126000	498	498	498	498	0
637	20250123	102800	1126000	498	498	498	498	0
638	20250123	102700	1126000	498	498	498	498	0
639	20250123	102600	1126000	498	498	498	498	0
640	20250123	102500	1126000	498	498	498	498	0
641	20250123	102400	1126000	498	498	498	498	0
642	20250123	102300	1126000	498	498	498	498	0
643	20250123	102200	1126000	498	498	498	498	0
644	20250123	102100	1126000	498	498	498	498	0
645	20250123	102000	1126000	498	498	498	498	0
646	20250123	101900	1126000	498	498	498	498	1
647	20250123	101800	1125502	375	375	375	375	0
648	20250123	101700	1125502	375	375	375	375	0
649	20250123	101600	1125502	375	375	375	375	0
650	20250123	101500	1125502	375	375	375	375	0
651	20250123	101400	1125502	375	375	375	375	0
652	20250123	101300	1125502	375	375	375	375	0
653	20250123	101200	1125502	375	375	375	375	0
654	20250123	101100	1125502	375	375	375	375	3000
655	20250123	101000	502	502	502	502	502	0
656	20250123	100900	502	502	502	502	502	0
657	20250123	100800	502	502	502	502	502	0
658	20250123	100700	502	502	502	502	502	0
659	20250123	100600	502	502	502	502	502	0
660	20250123	100500	502	502	502	502	502	0
661	20250123	100400	502	502	502	502	502	0
662	20250123	100300	502	502	502	502	502	0
663	20250123	100200	502	502	502	502	502	0
664	20250123	100100	502	502	502	502	502	0
665	20250123	100000	502	502	502	502	502	0
666	20250123	095900	502	502	502	502	502	0
667	20250123	095800	502	502	502	502	502	0
668	20250123	095700	502	502	502	502	502	0
669	20250123	095600	502	502	502	502	502	0
670	20250123	095500	502	502	502	502	502	0
671	20250123	095400	502	502	502	502	502	0
672	20250123	095300	502	502	502	502	502	0
673	20250123	095200	502	502	502	502	502	0
674	20250123	095100	502	502	502	502	502	0
675	20250123	095000	502	502	502	502	502	0
676	20250123	094900	502	502	502	502	502	0
677	20250123	094800	502	502	502	502	502	0
678	20250123	094700	502	502	502	502	502	0
679	20250123	094600	502	502	502	502	502	0
680	20250123	094500	502	502	502	502	502	0
681	20250123	094400	502	502	502	502	502	0
682	20250123	094300	502	502	502	502	502	0
683	20250123	094200	502	502	502	502	502	0
684	20250123	094100	502	502	502	502	502	0
685	20250123	094000	502	502	502	502	502	0
686	20250123	093900	502	502	502	502	502	0
687	20250123	093800	502	502	502	502	502	0
688	20250123	093700	502	502	502	502	502	0
689	20250123	093600	502	502	502	502	502	0
690	20250123	093500	502	502	502	502	502	0
691	20250123	093400	502	502	502	502	502	0
692	20250123	093300	502	502	502	502	502	0
693	20250123	093200	502	502	502	502	502	0
694	20250123	093100	502	502	502	502	502	0
695	20250123	093000	502	502	502	502	502	0
696	20250123	092900	502	502	502	502	502	0
697	20250123	092800	502	502	502	502	502	0
698	20250123	092700	502	502	502	502	502	0
699	20250123	092600	502	502	502	502	502	0
700	20250123	092500	502	502	502	502	502	0
701	20250123	092400	502	502	502	502	502	0
702	20250123	092300	502	502	502	502	502	0
703	20250123	092200	502	502	502	502	502	0
704	20250123	092100	502	502	502	502	502	0
705	20250123	092000	502	502	502	502	502	0
706	20250123	091900	502	502	502	502	502	0
707	20250123	091800	502	502	502	502	502	0
708	20250123	091700	502	502	502	502	502	0
709	20250123	091600	502	502	502	502	502	0
710	20250123	091500	502	502	502	502	502	0
711	20250123	091400	502	502	502	502	502	0
712	20250123	091300	502	502	502	502	502	0
713	20250123	091200	502	502	502	502	502	0
714	20250123	091100	502	502	502	502	502	0
715	20250123	091000	502	502	502	502	502	0
716	20250123	090900	502	502	502	502	502	0
717	20250123	090800	502	502	502	502	502	0
718	20250123	090700	502	502	502	502	502	1
719	20250123	090600	0	438	438	438	438	0
720	20250123	090500	0	438	438	438	438	0
721	20250123	090400	0	438	438	438	438	0
722	20250123	090300	0	438	438	438	438	0
723	20250123	090200	0	438	438	438	438	0
724	20250123	090100	0	438	438	438	438	0
725	20250123	090000	0	438	438	438	438	0