KissMeData/199150/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203700	3600810	2980	2980	2980	2980	3
3	20250121	203600	3600810	2980	2980	2980	2980	0
4	20250121	203500	3600810	2980	2980	2980	2980	0
5	20250121	203400	3600810	2980	2980	2980	2980	0
6	20250121	203300	3600810	2980	2980	2980	2980	0
7	20250121	203200	3600810	2980	2980	2980	2980	0
8	20250121	203100	3600810	2980	2980	2980	2980	0
9	20250121	203000	3600810	2980	2980	2980	2980	0
10	20250121	202900	3600810	2980	2980	2980	2980	0
11	20250121	202800	3600810	2980	2980	2980	2980	0
12	20250121	202700	3600810	2980	2980	2980	2980	0
13	20250121	202600	3600810	2980	2980	2980	2980	0
14	20250121	202500	3600810	2980	2980	2980	2980	0
15	20250121	202400	3600810	2980	2980	2980	2980	0
16	20250121	202300	3600810	2980	2980	2980	2980	0
17	20250121	202200	3600810	2980	2980	2980	2980	0
18	20250121	202100	3600810	2980	2980	2980	2980	0
19	20250121	202000	3600810	2980	2980	2980	2980	0
20	20250121	201900	3600810	2980	2980	2980	2980	0
21	20250121	201800	3600810	2980	2980	2980	2980	0
22	20250121	201700	3600810	2980	2980	2980	2980	0
23	20250121	201600	3600810	2980	2980	2980	2980	0
24	20250121	201500	3600810	2980	2980	2980	2980	0
25	20250121	201400	3600810	2980	2980	2980	2980	0
26	20250121	201300	3600810	2980	2980	2980	2980	0
27	20250121	201200	3600810	2980	2980	2980	2980	0
28	20250121	201100	3600810	2980	2980	2980	2980	0
29	20250121	201000	3600810	2980	2980	2980	2980	0
30	20250121	200900	3600810	2980	2980	2980	2980	0
31	20250121	200800	3600810	2980	2980	2980	2980	0
32	20250121	200700	3600810	2980	2980	2980	2980	3
33	20250121	200600	3600810	2980	2980	2980	2980	0
34	20250121	200500	3600810	2980	2980	2980	2980	0
35	20250121	200400	3600810	2980	2980	2980	2980	0
36	20250121	200300	3600810	2980	2980	2980	2980	0
37	20250121	200200	3600810	2980	2980	2980	2980	0
38	20250121	200100	3600810	2980	2980	2980	2980	0
39	20250121	200000	3600810	2980	2980	2980	2980	0
40	20250121	195900	3600810	2980	2980	2980	2980	0
41	20250121	195800	3600810	2980	2980	2980	2980	0
42	20250121	195700	3600810	2980	2980	2980	2980	0
43	20250121	195600	3600810	2980	2980	2980	2980	0
44	20250121	195500	3600810	2980	2980	2980	2980	0
45	20250121	195400	3600810	2980	2980	2980	2980	0
46	20250121	195300	3600810	2980	2980	2980	2980	0
47	20250121	195200	3600810	2980	2980	2980	2980	0
48	20250121	195100	3600810	2980	2980	2980	2980	0
49	20250121	195000	3600810	2980	2980	2980	2980	0
50	20250121	194900	3600810	2980	2980	2980	2980	0
51	20250121	194800	3600810	2980	2980	2980	2980	0
52	20250121	194700	3600810	2980	2980	2980	2980	0
53	20250121	194600	3600810	2980	2980	2980	2980	0
54	20250121	194500	3600810	2980	2980	2980	2980	0
55	20250121	194400	3600810	2980	2980	2980	2980	0
56	20250121	194300	3600810	2980	2980	2980	2980	0
57	20250121	194200	3600810	2980	2980	2980	2980	0
58	20250121	194100	3600810	2980	2980	2980	2980	0
59	20250121	194000	3600810	2980	2980	2980	2980	0
60	20250121	193900	3600810	2980	2980	2980	2980	0
61	20250121	193800	3600810	2980	2980	2980	2980	0
62	20250121	193700	3600810	2980	2980	2980	2980	3
63	20250121	193600	3600810	2980	2980	2980	2980	0
64	20250121	193500	3600810	2980	2980	2980	2980	0
65	20250121	193400	3600810	2980	2980	2980	2980	0
66	20250121	193300	3600810	2980	2980	2980	2980	0
67	20250121	193200	3600810	2980	2980	2980	2980	0
68	20250121	193100	3600810	2980	2980	2980	2980	0
69	20250121	193000	3600810	2980	2980	2980	2980	0
70	20250121	192900	3600810	2980	2980	2980	2980	0
71	20250121	192800	3600810	2980	2980	2980	2980	0
72	20250121	192700	3600810	2980	2980	2980	2980	0
73	20250121	192600	3600810	2980	2980	2980	2980	0
74	20250121	192500	3600810	2980	2980	2980	2980	0
75	20250121	192400	3600810	2980	2980	2980	2980	0
76	20250121	192300	3600810	2980	2980	2980	2980	0
77	20250121	192200	3600810	2980	2980	2980	2980	0
78	20250121	192100	3600810	2980	2980	2980	2980	0
79	20250121	192000	3600810	2980	2980	2980	2980	0
80	20250121	191900	3600810	2980	2980	2980	2980	0
81	20250121	191800	3600810	2980	2980	2980	2980	0
82	20250121	191700	3600810	2980	2980	2980	2980	0
83	20250121	191600	3600810	2980	2980	2980	2980	0
84	20250121	191500	3600810	2980	2980	2980	2980	0
85	20250121	191400	3600810	2980	2980	2980	2980	0
86	20250121	191300	3600810	2980	2980	2980	2980	0
87	20250121	191200	3600810	2980	2980	2980	2980	0
88	20250121	191100	3600810	2980	2980	2980	2980	0
89	20250121	191000	3600810	2980	2980	2980	2980	0
90	20250121	190900	3600810	2980	2980	2980	2980	0
91	20250121	190800	3600810	2980	2980	2980	2980	0
92	20250121	190700	3600810	2980	2980	2980	2980	3
93	20250121	190600	3600810	2980	2980	2980	2980	0
94	20250121	190500	3600810	2980	2980	2980	2980	0
95	20250121	190400	3600810	2980	2980	2980	2980	0
96	20250121	190300	3600810	2980	2980	2980	2980	0
97	20250121	190200	3600810	2980	2980	2980	2980	0
98	20250121	190100	3600810	2980	2980	2980	2980	0
99	20250121	190000	3600810	2980	2980	2980	2980	0
100	20250121	185900	3600810	2980	2980	2980	2980	0
101	20250121	185800	3600810	2980	2980	2980	2980	0
102	20250121	185700	3600810	2980	2980	2980	2980	0
103	20250121	185600	3600810	2980	2980	2980	2980	0
104	20250121	185500	3600810	2980	2980	2980	2980	0
105	20250121	185400	3600810	2980	2980	2980	2980	0
106	20250121	185300	3600810	2980	2980	2980	2980	0
107	20250121	185200	3600810	2980	2980	2980	2980	0
108	20250121	185100	3600810	2980	2980	2980	2980	0
109	20250121	185000	3600810	2980	2980	2980	2980	0
110	20250121	184900	3600810	2980	2980	2980	2980	0
111	20250121	184800	3600810	2980	2980	2980	2980	0
112	20250121	184700	3600810	2980	2980	2980	2980	0
113	20250121	184600	3600810	2980	2980	2980	2980	0
114	20250121	184500	3600810	2980	2980	2980	2980	0
115	20250121	184400	3600810	2980	2980	2980	2980	0
116	20250121	184300	3600810	2980	2980	2980	2980	0
117	20250121	184200	3600810	2980	2980	2980	2980	0
118	20250121	184100	3600810	2980	2980	2980	2980	0
119	20250121	184000	3600810	2980	2980	2980	2980	0
120	20250121	183900	3600810	2980	2980	2980	2980	0
121	20250121	183800	3600810	2980	2980	2980	2980	0
122	20250121	183700	3600810	2980	2980	2980	2980	3
123	20250121	183600	3600810	2980	2980	2980	2980	0
124	20250121	183500	3600810	2980	2980	2980	2980	0
125	20250121	183400	3600810	2980	2980	2980	2980	0
126	20250121	183300	3600810	2980	2980	2980	2980	0
127	20250121	183200	3600810	2980	2980	2980	2980	0
128	20250121	183100	3600810	2980	2980	2980	2980	0
129	20250121	183000	3600810	2980	2980	2980	2980	0
130	20250121	182900	3600810	2980	2980	2980	2980	0
131	20250121	182800	3600810	2980	2980	2980	2980	0
132	20250121	182700	3600810	2980	2980	2980	2980	0
133	20250121	182600	3600810	2980	2980	2980	2980	0
134	20250121	182500	3600810	2980	2980	2980	2980	0
135	20250121	182400	3600810	2980	2980	2980	2980	0
136	20250121	182300	3600810	2980	2980	2980	2980	0
137	20250121	182200	3600810	2980	2980	2980	2980	0
138	20250121	182100	3600810	2980	2980	2980	2980	0
139	20250121	182000	3600810	2980	2980	2980	2980	0
140	20250121	181900	3600810	2980	2980	2980	2980	0
141	20250121	181800	3600810	2980	2980	2980	2980	0
142	20250121	181700	3600810	2980	2980	2980	2980	0
143	20250121	181600	3600810	2980	2980	2980	2980	0
144	20250121	181500	3600810	2980	2980	2980	2980	0
145	20250121	181400	3600810	2980	2980	2980	2980	0
146	20250121	181300	3600810	2980	2980	2980	2980	0
147	20250121	181200	3600810	2980	2980	2980	2980	0
148	20250121	181100	3600810	2980	2980	2980	2980	0
149	20250121	181000	3600810	2980	2980	2980	2980	0
150	20250121	180900	3600810	2980	2980	2980	2980	0
151	20250121	180800	3600810	2980	2980	2980	2980	0
152	20250121	180700	3600810	2980	2980	2980	2980	3
153	20250121	180600	3600810	2980	2980	2980	2980	0
154	20250121	180500	3600810	2980	2980	2980	2980	0
155	20250121	180400	3600810	2980	2980	2980	2980	0
156	20250121	180300	3600810	2980	2980	2980	2980	0
157	20250121	180200	3600810	2980	2980	2980	2980	0
158	20250121	180100	3600810	2980	2980	2980	2980	0
159	20250121	180000	3600810	2980	2980	2980	2980	0
160	20250121	175900	3600810	2980	2980	2980	2980	0
161	20250121	175800	3600810	2980	2980	2980	2980	0
162	20250121	175700	3600810	2980	2980	2980	2980	0
163	20250121	175600	3600810	2980	2980	2980	2980	0
164	20250121	175500	3600810	2980	2980	2980	2980	0
165	20250121	175400	3600810	2980	2980	2980	2980	0
166	20250121	175300	3600810	2980	2980	2980	2980	0
167	20250121	175200	3600810	2980	2980	2980	2980	0
168	20250121	175100	3600810	2980	2980	2980	2980	0
169	20250121	175000	3600810	2980	2980	2980	2980	0
170	20250121	174900	3600810	2980	2980	2980	2980	0
171	20250121	174800	3600810	2980	2980	2980	2980	0
172	20250121	174700	3600810	2980	2980	2980	2980	0
173	20250121	174600	3600810	2980	2980	2980	2980	0
174	20250121	174500	3600810	2980	2980	2980	2980	0
175	20250121	174400	3600810	2980	2980	2980	2980	0
176	20250121	174300	3600810	2980	2980	2980	2980	0
177	20250121	174200	3600810	2980	2980	2980	2980	0
178	20250121	174100	3600810	2980	2980	2980	2980	0
179	20250121	174000	3600810	2980	2980	2980	2980	0
180	20250121	173900	3600810	2980	2980	2980	2980	0
181	20250121	173800	3600810	2980	2980	2980	2980	0
182	20250121	173700	3600810	2980	2980	2980	2980	3
183	20250121	173600	3600810	2980	2980	2980	2980	0
184	20250121	173500	3600810	2980	2980	2980	2980	0
185	20250121	173400	3600810	2980	2980	2980	2980	0
186	20250121	173300	3600810	2980	2980	2980	2980	0
187	20250121	173200	3600810	2980	2980	2980	2980	0
188	20250121	173100	3600810	2980	2980	2980	2980	0
189	20250121	173000	3600810	2980	2980	2980	2980	0
190	20250121	172900	3600810	2980	2980	2980	2980	0
191	20250121	172800	3600810	2980	2980	2980	2980	0
192	20250121	172700	3600810	2980	2980	2980	2980	0
193	20250121	172600	3600810	2980	2980	2980	2980	0
194	20250121	172500	3600810	2980	2980	2980	2980	0
195	20250121	172400	3600810	2980	2980	2980	2980	0
196	20250121	172300	3600810	2980	2980	2980	2980	0
197	20250121	172200	3600810	2980	2980	2980	2980	0
198	20250121	172100	3600810	2980	2980	2980	2980	0
199	20250121	172000	3600810	2980	2980	2980	2980	0
200	20250121	171900	3600810	2980	2980	2980	2980	0
201	20250121	171800	3600810	2980	2980	2980	2980	0
202	20250121	171700	3600810	2980	2980	2980	2980	0
203	20250121	171600	3600810	2980	2980	2980	2980	0
204	20250121	171500	3600810	2980	2980	2980	2980	0
205	20250121	171400	3600810	2980	2980	2980	2980	0
206	20250121	171300	3600810	2980	2980	2980	2980	0
207	20250121	171200	3600810	2980	2980	2980	2980	0
208	20250121	171100	3600810	2980	2980	2980	2980	0
209	20250121	171000	3600810	2980	2980	2980	2980	0
210	20250121	170900	3600810	2980	2980	2980	2980	0
211	20250121	170800	3600810	2980	2980	2980	2980	0
212	20250121	170700	3600810	2980	2980	2980	2980	3
213	20250121	170600	3600810	2980	2980	2980	2980	0
214	20250121	170500	3600810	2980	2980	2980	2980	0
215	20250121	170400	3600810	2980	2980	2980	2980	0
216	20250121	170300	3600810	2980	2980	2980	2980	0
217	20250121	170200	3600810	2980	2980	2980	2980	0
218	20250121	170100	3600810	2980	2980	2980	2980	0
219	20250121	170000	3600810	2980	2980	2980	2980	0
220	20250121	165900	3600810	2980	2980	2980	2980	0
221	20250121	165800	3600810	2980	2980	2980	2980	0
222	20250121	165700	3600810	2980	2980	2980	2980	0
223	20250121	165600	3600810	2980	2980	2980	2980	0
224	20250121	165500	3600810	2980	2980	2980	2980	0
225	20250121	165400	3600810	2980	2980	2980	2980	0
226	20250121	165300	3600810	2980	2980	2980	2980	0
227	20250121	165200	3600810	2980	2980	2980	2980	0
228	20250121	165100	3600810	2980	2980	2980	2980	0
229	20250121	165000	3600810	2980	2980	2980	2980	0
230	20250121	164900	3600810	2980	2980	2980	2980	0
231	20250121	164800	3600810	2980	2980	2980	2980	0
232	20250121	164700	3600810	2980	2980	2980	2980	0
233	20250121	164600	3600810	2980	2980	2980	2980	0
234	20250121	164500	3600810	2980	2980	2980	2980	0
235	20250121	164400	3600810	2980	2980	2980	2980	0
236	20250121	164300	3600810	2980	2980	2980	2980	0
237	20250121	164200	3600810	2980	2980	2980	2980	0
238	20250121	164100	3600810	2980	2980	2980	2980	0
239	20250121	164000	3600810	2980	2980	2980	2980	0
240	20250121	163900	3600810	2980	2980	2980	2980	0
241	20250121	163800	3600810	2980	2980	2980	2980	0
242	20250121	163700	3600810	2980	2980	2980	2980	3
243	20250121	163600	3600810	2980	2980	2980	2980	0
244	20250121	163500	3600810	2980	2980	2980	2980	0
245	20250121	163400	3600810	2980	2980	2980	2980	0
246	20250121	163300	3600810	2980	2980	2980	2980	0
247	20250121	163200	3600810	2980	2980	2980	2980	0
248	20250121	163100	3600810	2980	2980	2980	2980	0
249	20250121	163000	3600810	2980	2980	2980	2980	0
250	20250121	162900	3600810	2980	2980	2980	2980	0
251	20250121	162800	3600810	2980	2980	2980	2980	0
252	20250121	162700	3600810	2980	2980	2980	2980	0
253	20250121	162600	3600810	2980	2980	2980	2980	0
254	20250121	162500	3600810	2980	2980	2980	2980	0
255	20250121	162400	3600810	2980	2980	2980	2980	0
256	20250121	162300	3600810	2980	2980	2980	2980	0
257	20250121	162200	3600810	2980	2980	2980	2980	0
258	20250121	162100	3600810	2980	2980	2980	2980	0
259	20250121	162000	3600810	2980	2980	2980	2980	0
260	20250121	161900	3600810	2980	2980	2980	2980	0
261	20250121	161800	3600810	2980	2980	2980	2980	0
262	20250121	161700	3600810	2980	2980	2980	2980	0
263	20250121	161600	3600810	2980	2980	2980	2980	0
264	20250121	161500	3600810	2980	2980	2980	2980	0
265	20250121	161400	3600810	2980	2980	2980	2980	0
266	20250121	161300	3600810	2980	2980	2980	2980	0
267	20250121	161200	3600810	2980	2980	2980	2980	0
268	20250121	161100	3600810	2980	2980	2980	2980	0
269	20250121	161000	3600810	2980	2980	2980	2980	0
270	20250121	160900	3600810	2980	2980	2980	2980	0
271	20250121	160800	3600810	2980	2980	2980	2980	0
272	20250121	160700	3600810	2980	2980	2980	2980	3
273	20250121	160600	3600810	2980	2980	2980	2980	0
274	20250121	160500	3600810	2980	2980	2980	2980	0
275	20250121	160400	3600810	2980	2980	2980	2980	0
276	20250121	160300	3600810	2980	2980	2980	2980	0
277	20250121	160200	3600810	2980	2980	2980	2980	0
278	20250121	160100	3600810	2980	2980	2980	2980	0
279	20250121	160000	3600810	2980	2980	2980	2980	0
280	20250121	155900	3600810	2980	2980	2980	2980	0
281	20250121	155800	3600810	2980	2980	2980	2980	0
282	20250121	155700	3600810	2980	2980	2980	2980	0
283	20250121	155600	3600810	2980	2980	2980	2980	0
284	20250121	155500	3600810	2980	2980	2980	2980	0
285	20250121	155400	3600810	2980	2980	2980	2980	0
286	20250121	155300	3600810	2980	2980	2980	2980	0
287	20250121	155200	3600810	2980	2980	2980	2980	0
288	20250121	155100	3600810	2980	2980	2980	2980	0
289	20250121	155000	3600810	2980	2980	2980	2980	0
290	20250121	154900	3600810	2980	2980	2980	2980	0
291	20250121	154800	3600810	2980	2980	2980	2980	0
292	20250121	154700	3600810	2980	2980	2980	2980	0
293	20250121	154600	3600810	2980	2980	2980	2980	0
294	20250121	154500	3600810	2980	2980	2980	2980	0
295	20250121	154400	3600810	2980	2980	2980	2980	0
296	20250121	154300	3600810	2980	2980	2980	2980	0
297	20250121	154200	3600810	2980	2980	2980	2980	0
298	20250121	154100	3600810	2980	2980	2980	2980	0
299	20250121	154000	3600810	2980	2980	2980	2980	0
300	20250121	153900	3600810	2980	2980	2980	2980	0
301	20250121	153800	3600810	2980	2980	2980	2980	0
302	20250121	153700	3600810	2980	2980	2980	2980	3
303	20250121	153600	3600810	2980	2980	2980	2980	0
304	20250121	153500	3600810	2980	2980	2980	2980	0
305	20250121	153400	3600810	2980	2980	2980	2980	0
306	20250121	153300	3600810	2980	2980	2980	2980	0
307	20250121	153200	3600810	2980	2980	2980	2980	0
308	20250121	153100	3600810	2980	2980	2980	2980	0
309	20250121	153000	3600810	2980	2980	2980	2980	3
310	20250121	152900	3591870	2975	2975	2975	2975	0
311	20250121	152800	3591870	2975	2975	2975	2975	0
312	20250121	152700	3591870	2975	2975	2975	2975	0
313	20250121	152600	3591870	2975	2975	2975	2975	0
314	20250121	152500	3591870	2975	2975	2975	2975	0
315	20250121	152400	3591870	2975	2975	2975	2975	0
316	20250121	152300	3591870	2975	2975	2975	2975	0
317	20250121	152200	3591870	2975	2975	2975	2975	0
318	20250121	152100	3591870	2975	2975	2975	2975	0
319	20250121	152000	3591870	2975	2975	2975	2975	0
320	20250121	151900	3591870	2975	2975	2975	2975	492
321	20250121	151800	2128170	2975	2970	2975	2970	393
322	20250121	151700	959965	2965	2965	2965	2965	95
323	20250121	151600	678290	2965	2965	2965	2965	0
324	20250121	151500	678290	2965	2965	2965	2965	0
325	20250121	151400	678290	2965	2965	2965	2965	0
326	20250121	151300	678290	2965	2965	2965	2965	0
327	20250121	151200	678290	2965	2965	2965	2965	0
328	20250121	151100	678290	2965	2965	2965	2965	0
329	20250121	151000	678290	2965	2965	2965	2965	0
330	20250121	150900	678290	2965	2965	2965	2965	0
331	20250121	150800	678290	2965	2965	2965	2965	0
332	20250121	150700	678290	2965	2965	2965	2965	0
333	20250121	150600	678290	2965	2965	2965	2965	0
334	20250121	150500	678290	2965	2965	2965	2965	0
335	20250121	150400	678290	2965	2965	2965	2965	0
336	20250121	150300	678290	2965	2965	2965	2965	0
337	20250121	150200	678290	2965	2965	2965	2965	0
338	20250121	150100	678290	2965	2965	2965	2965	0
339	20250121	150000	678290	2965	2965	2965	2965	0
340	20250121	145900	678290	2965	2965	2965	2965	0
341	20250121	145800	678290	2965	2965	2965	2965	0
342	20250121	145700	678290	2965	2965	2965	2965	0
343	20250121	145600	678290	2965	2965	2965	2965	0
344	20250121	145500	678290	2965	2965	2965	2965	0
345	20250121	145400	678290	2965	2965	2965	2965	0
346	20250121	145300	678290	2965	2965	2965	2965	0
347	20250121	145200	678290	2965	2965	2965	2965	0
348	20250121	145100	678290	2965	2965	2965	2965	0
349	20250121	145000	678290	2965	2965	2965	2965	0
350	20250121	144900	678290	2965	2965	2965	2965	0
351	20250121	144800	678290	2965	2965	2965	2965	0
352	20250121	144700	678290	2965	2965	2965	2965	0
353	20250121	144600	678290	2965	2965	2965	2965	0
354	20250121	144500	678290	2965	2965	2965	2965	0
355	20250121	144400	678290	2965	2965	2965	2965	0
356	20250121	144300	678290	2965	2965	2965	2965	0
357	20250121	144200	678290	2965	2965	2965	2965	0
358	20250121	144100	678290	2965	2965	2965	2965	0
359	20250121	144000	678290	2965	2965	2965	2965	0
360	20250121	143900	678290	2965	2965	2965	2965	0
361	20250121	143800	678290	2965	2965	2965	2965	0
362	20250121	143700	678290	2965	2965	2965	2965	0
363	20250121	143600	678290	2965	2965	2965	2965	0
364	20250121	143500	678290	2965	2965	2965	2965	0
365	20250121	143400	678290	2965	2965	2965	2965	0
366	20250121	143300	678290	2965	2960	2965	2960	10
367	20250121	143200	648645	2820	2820	2820	2820	0
368	20250121	143100	648645	2820	2820	2820	2820	0
369	20250121	143000	648645	2820	2820	2820	2820	0
370	20250121	142900	648645	2820	2820	2820	2820	0
371	20250121	142800	648645	2820	2820	2820	2820	0
372	20250121	142700	648645	2820	2820	2820	2820	0
373	20250121	142600	648645	2820	2820	2820	2820	0
374	20250121	142500	648645	2820	2820	2820	2820	0
375	20250121	142400	648645	2820	2820	2820	2820	0
376	20250121	142300	648645	2820	2820	2820	2820	0
377	20250121	142200	648645	2820	2820	2820	2820	1
378	20250121	142100	645825	2970	2970	2970	2970	100
379	20250121	142000	348825	2805	2805	2805	2805	0
380	20250121	141900	348825	2805	2805	2805	2805	0
381	20250121	141800	348825	2805	2805	2805	2805	0
382	20250121	141700	348825	2805	2805	2805	2805	0
383	20250121	141600	348825	2805	2805	2805	2805	0
384	20250121	141500	348825	2805	2805	2805	2805	0
385	20250121	141400	348825	2805	2805	2805	2805	0
386	20250121	141300	348825	2805	2805	2805	2805	0
387	20250121	141200	348825	2805	2805	2805	2805	0
388	20250121	141100	348825	2805	2805	2805	2805	0
389	20250121	141000	348825	2805	2805	2805	2805	0
390	20250121	140900	348825	2805	2805	2805	2805	0
391	20250121	140800	348825	2805	2805	2805	2805	0
392	20250121	140700	348825	2805	2805	2805	2805	0
393	20250121	140600	348825	2805	2805	2805	2805	0
394	20250121	140500	348825	2805	2805	2805	2805	0
395	20250121	140400	348825	2805	2805	2805	2805	0
396	20250121	140300	348825	2805	2805	2805	2805	0
397	20250121	140200	348825	2805	2805	2805	2805	0
398	20250121	140100	348825	2805	2805	2805	2805	0
399	20250121	140000	348825	2805	2805	2805	2805	0
400	20250121	135900	348825	2805	2805	2805	2805	0
401	20250121	135800	348825	2805	2805	2805	2805	0
402	20250121	135700	348825	2805	2805	2805	2805	0
403	20250121	135600	348825	2805	2805	2805	2805	0
404	20250121	135500	348825	2805	2805	2805	2805	0
405	20250121	135400	348825	2805	2805	2805	2805	1
406	20250121	135300	346020	2970	2970	2970	2970	0
407	20250121	135200	346020	2970	2970	2970	2970	0
408	20250121	135100	346020	2970	2970	2970	2970	0
409	20250121	135000	346020	2970	2970	2970	2970	0
410	20250121	134900	346020	2970	2970	2970	2970	0
411	20250121	134800	346020	2970	2970	2970	2970	0
412	20250121	134700	346020	2970	2970	2970	2970	0
413	20250121	134600	346020	2970	2970	2970	2970	1
414	20250121	134500	343050	2805	2805	2805	2805	0
415	20250121	134400	343050	2805	2805	2805	2805	0
416	20250121	134300	343050	2805	2805	2805	2805	0
417	20250121	134200	343050	2805	2805	2805	2805	0
418	20250121	134100	343050	2805	2805	2805	2805	0
419	20250121	134000	343050	2805	2805	2805	2805	0
420	20250121	133900	343050	2805	2805	2805	2805	0
421	20250121	133800	343050	2805	2805	2805	2805	0
422	20250121	133700	343050	2805	2805	2805	2805	0
423	20250121	133600	343050	2805	2805	2805	2805	0
424	20250121	133500	343050	2805	2805	2805	2805	0
425	20250121	133400	343050	2805	2805	2805	2805	0
426	20250121	133300	343050	2805	2805	2805	2805	0
427	20250121	133200	343050	2805	2805	2805	2805	0
428	20250121	133100	343050	2805	2805	2805	2805	0
429	20250121	133000	343050	2805	2805	2805	2805	15
430	20250121	132900	300975	2975	2975	2975	2975	0
431	20250121	132800	300975	2975	2975	2975	2975	0
432	20250121	132700	300975	2975	2975	2975	2975	0
433	20250121	132600	300975	2975	2975	2975	2975	0
434	20250121	132500	300975	2975	2975	2975	2975	0
435	20250121	132400	300975	2975	2975	2975	2975	0
436	20250121	132300	300975	2975	2975	2975	2975	0
437	20250121	132200	300975	2975	2975	2975	2975	0
438	20250121	132100	300975	2975	2975	2975	2975	0
439	20250121	132000	300975	2975	2975	2975	2975	0
440	20250121	131900	300975	2975	2975	2975	2975	0
441	20250121	131800	300975	2975	2975	2975	2975	0
442	20250121	131700	300975	2975	2975	2975	2975	0
443	20250121	131600	300975	2975	2975	2975	2975	0
444	20250121	131500	300975	2975	2975	2975	2975	0
445	20250121	131400	300975	2975	2975	2975	2975	0
446	20250121	131300	300975	2975	2975	2975	2975	0
447	20250121	131200	300975	2975	2975	2975	2975	0
448	20250121	131100	300975	2975	2975	2975	2975	0
449	20250121	131000	300975	2975	2975	2975	2975	0
450	20250121	130900	300975	2975	2975	2975	2975	0
451	20250121	130800	300975	2975	2975	2975	2975	0
452	20250121	130700	300975	2975	2975	2975	2975	0
453	20250121	130600	300975	2975	2975	2975	2975	0
454	20250121	130500	300975	2975	2975	2975	2975	0
455	20250121	130400	300975	2975	2975	2975	2975	0
456	20250121	130300	300975	2975	2975	2975	2975	0
457	20250121	130200	300975	2975	2975	2975	2975	0
458	20250121	130100	300975	2975	2975	2975	2975	0
459	20250121	130000	300975	2975	2975	2975	2975	0
460	20250121	125900	300975	2975	2975	2975	2975	0
461	20250121	125800	300975	2975	2975	2975	2975	1
462	20250121	125700	298000	2980	2980	2980	2980	0
463	20250121	125600	298000	2980	2980	2980	2980	0
464	20250121	125500	298000	2980	2980	2980	2980	0
465	20250121	125400	298000	2980	2980	2980	2980	0
466	20250121	125300	298000	2980	2980	2980	2980	0
467	20250121	125200	298000	2980	2980	2980	2980	0
468	20250121	125100	298000	2980	2980	2980	2980	0
469	20250121	125000	298000	2980	2980	2980	2980	0
470	20250121	124900	298000	2980	2980	2980	2980	0
471	20250121	124800	298000	2980	2980	2980	2980	0
472	20250121	124700	298000	2980	2980	2980	2980	0
473	20250121	124600	298000	2980	2980	2980	2980	0
474	20250121	124500	298000	2980	2980	2980	2980	0
475	20250121	124400	298000	2980	2980	2980	2980	0
476	20250121	124300	298000	2980	2980	2980	2980	0
477	20250121	124200	298000	2980	2980	2980	2980	0
478	20250121	124100	298000	2980	2980	2980	2980	0
479	20250121	124000	298000	2980	2980	2980	2980	0
480	20250121	123900	298000	2980	2980	2980	2980	0
481	20250121	123800	298000	2980	2980	2980	2980	0
482	20250121	123700	298000	2980	2980	2980	2980	0
483	20250121	123600	298000	2980	2980	2980	2980	0
484	20250121	123500	298000	2980	2980	2980	2980	0
485	20250121	123400	298000	2980	2980	2980	2980	0
486	20250121	123300	298000	2980	2980	2980	2980	0
487	20250121	123200	298000	2980	2980	2980	2980	0
488	20250121	123100	298000	2980	2980	2980	2980	0
489	20250121	123000	298000	2980	2980	2980	2980	0
490	20250121	122900	298000	2980	2980	2980	2980	0
491	20250121	122800	298000	2980	2980	2980	2980	0
492	20250121	122700	298000	2980	2980	2980	2980	0
493	20250121	122600	298000	2980	2980	2980	2980	0
494	20250121	122500	298000	2980	2980	2980	2980	0
495	20250121	122400	298000	2980	2980	2980	2980	0
496	20250121	122300	298000	2980	2980	2980	2980	0
497	20250121	122200	298000	2980	2980	2980	2980	0
498	20250121	122100	298000	2980	2980	2980	2980	0
499	20250121	122000	298000	2980	2980	2980	2980	0
500	20250121	121900	298000	2980	2980	2980	2980	0
501	20250121	121800	298000	2980	2980	2980	2980	0
502	20250121	121700	298000	2980	2980	2980	2980	0
503	20250121	121600	298000	2980	2980	2980	2980	0
504	20250121	121500	298000	2980	2980	2980	2980	0
505	20250121	121400	298000	2980	2980	2980	2980	0
506	20250121	121300	298000	2980	2980	2980	2980	0
507	20250121	121200	298000	2980	2980	2980	2980	0
508	20250121	121100	298000	2980	2980	2980	2980	0
509	20250121	121000	298000	2980	2980	2980	2980	0
510	20250121	120900	298000	2980	2980	2980	2980	0
511	20250121	120800	298000	2980	2980	2980	2980	0
512	20250121	120700	298000	2980	2980	2980	2980	0
513	20250121	120600	298000	2980	2980	2980	2980	0
514	20250121	120500	298000	2980	2980	2980	2980	0
515	20250121	120400	298000	2980	2980	2980	2980	0
516	20250121	120300	298000	2980	2980	2980	2980	0
517	20250121	120200	298000	2980	2980	2980	2980	0
518	20250121	120100	298000	2980	2980	2980	2980	0
519	20250121	120000	298000	2980	2980	2980	2980	0
520	20250121	115900	298000	2980	2980	2980	2980	0
521	20250121	115800	298000	2980	2980	2980	2980	0
522	20250121	115700	298000	2980	2980	2980	2980	0
523	20250121	115600	298000	2980	2980	2980	2980	0
524	20250121	115500	298000	2980	2980	2980	2980	0
525	20250121	115400	298000	2980	2980	2980	2980	0
526	20250121	115300	298000	2980	2980	2980	2980	0
527	20250121	115200	298000	2980	2980	2980	2980	0
528	20250121	115100	298000	2980	2980	2980	2980	0
529	20250121	115000	298000	2980	2980	2980	2980	0
530	20250121	114900	298000	2980	2980	2980	2980	0
531	20250121	114800	298000	2980	2980	2980	2980	0
532	20250121	114700	298000	2980	2980	2980	2980	0
533	20250121	114600	298000	2980	2980	2980	2980	0
534	20250121	114500	298000	2980	2980	2980	2980	0
535	20250121	114400	298000	2980	2980	2980	2980	0
536	20250121	114300	298000	2980	2980	2980	2980	0
537	20250121	114200	298000	2980	2980	2980	2980	0
538	20250121	114100	298000	2980	2980	2980	2980	0
539	20250121	114000	298000	2980	2980	2980	2980	0
540	20250121	113900	298000	2980	2980	2980	2980	0
541	20250121	113800	298000	2980	2980	2980	2980	0
542	20250121	113700	298000	2980	2980	2980	2980	0
543	20250121	113600	298000	2980	2980	2980	2980	0
544	20250121	113500	298000	2980	2980	2980	2980	0
545	20250121	113400	298000	2980	2980	2980	2980	0
546	20250121	113300	298000	2980	2980	2980	2980	0
547	20250121	113200	298000	2980	2980	2980	2980	0
548	20250121	113100	298000	2980	2980	2980	2980	0
549	20250121	113000	298000	2980	2980	2980	2980	0
550	20250121	112900	298000	2980	2980	2980	2980	0
551	20250121	112800	298000	2980	2980	2980	2980	0
552	20250121	112700	298000	2980	2980	2980	2980	0
553	20250121	112600	298000	2980	2980	2980	2980	0
554	20250121	112500	298000	2980	2980	2980	2980	0
555	20250121	112400	298000	2980	2980	2980	2980	0
556	20250121	112300	298000	2980	2980	2980	2980	0
557	20250121	112200	298000	2980	2980	2980	2980	0
558	20250121	112100	298000	2980	2980	2980	2980	0
559	20250121	112000	298000	2980	2980	2980	2980	0
560	20250121	111900	298000	2980	2980	2980	2980	0
561	20250121	111800	298000	2980	2980	2980	2980	0
562	20250121	111700	298000	2980	2980	2980	2980	0
563	20250121	111600	298000	2980	2980	2980	2980	0
564	20250121	111500	298000	2980	2980	2980	2980	0
565	20250121	111400	298000	2980	2980	2980	2980	0
566	20250121	111300	298000	2980	2980	2980	2980	0
567	20250121	111200	298000	2980	2980	2980	2980	0
568	20250121	111100	298000	2980	2980	2980	2980	0
569	20250121	111000	298000	2980	2980	2980	2980	0
570	20250121	110900	298000	2980	2980	2980	2980	0
571	20250121	110800	298000	2980	2980	2980	2980	0
572	20250121	110700	298000	2980	2980	2980	2980	0
573	20250121	110600	298000	2980	2980	2980	2980	0
574	20250121	110500	298000	2980	2980	2980	2980	0
575	20250121	110400	298000	2980	2980	2980	2980	0
576	20250121	110300	298000	2980	2980	2980	2980	0
577	20250121	110200	298000	2980	2980	2980	2980	0
578	20250121	110100	298000	2980	2980	2980	2980	0
579	20250121	110000	298000	2980	2980	2980	2980	0
580	20250121	105900	298000	2980	2980	2980	2980	0
581	20250121	105800	298000	2980	2980	2980	2980	0
582	20250121	105700	298000	2980	2980	2980	2980	0
583	20250121	105600	298000	2980	2980	2980	2980	0
584	20250121	105500	298000	2980	2980	2980	2980	0
585	20250121	105400	298000	2980	2980	2980	2980	0
586	20250121	105300	298000	2980	2980	2980	2980	0
587	20250121	105200	298000	2980	2980	2980	2980	0
588	20250121	105100	298000	2980	2980	2980	2980	0
589	20250121	105000	298000	2980	2980	2980	2980	0
590	20250121	104900	298000	2980	2980	2980	2980	0
591	20250121	104800	298000	2980	2980	2980	2980	0
592	20250121	104700	298000	2980	2980	2980	2980	0
593	20250121	104600	298000	2980	2980	2980	2980	0
594	20250121	104500	298000	2980	2980	2980	2980	0
595	20250121	104400	298000	2980	2980	2980	2980	0
596	20250121	104300	298000	2980	2980	2980	2980	0
597	20250121	104200	298000	2980	2980	2980	2980	0
598	20250121	104100	298000	2980	2980	2980	2980	0
599	20250121	104000	298000	2980	2980	2980	2980	0
600	20250121	103900	298000	2980	2980	2980	2980	0
601	20250121	103800	298000	2980	2980	2980	2980	0
602	20250121	103700	298000	2980	2980	2980	2980	0
603	20250121	103600	298000	2980	2980	2980	2980	0
604	20250121	103500	298000	2980	2980	2980	2980	0
605	20250121	103400	298000	2980	2980	2980	2980	0
606	20250121	103300	298000	2980	2980	2980	2980	0
607	20250121	103200	298000	2980	2980	2980	2980	0
608	20250121	103100	298000	2980	2980	2980	2980	0
609	20250121	103000	298000	2980	2980	2980	2980	0
610	20250121	102900	298000	2980	2980	2980	2980	0
611	20250121	102800	298000	2980	2980	2980	2980	0
612	20250121	102700	298000	2980	2980	2980	2980	0
613	20250121	102600	298000	2980	2980	2980	2980	0
614	20250121	102500	298000	2980	2980	2980	2980	0
615	20250121	102400	298000	2980	2980	2980	2980	0
616	20250121	102300	298000	2980	2980	2980	2980	0
617	20250121	102200	298000	2980	2980	2980	2980	0
618	20250121	102100	298000	2980	2980	2980	2980	0
619	20250121	102000	298000	2980	2980	2980	2980	0
620	20250121	101900	298000	2980	2980	2980	2980	0
621	20250121	101800	298000	2980	2980	2980	2980	0
622	20250121	101700	298000	2980	2980	2980	2980	0
623	20250121	101600	298000	2980	2980	2980	2980	0
624	20250121	101500	298000	2980	2980	2980	2980	0
625	20250121	101400	298000	2980	2980	2980	2980	0
626	20250121	101300	298000	2980	2980	2980	2980	0
627	20250121	101200	298000	2980	2980	2980	2980	0
628	20250121	101100	298000	2980	2980	2980	2980	0
629	20250121	101000	298000	2980	2980	2980	2980	0
630	20250121	100900	298000	2980	2980	2980	2980	0
631	20250121	100800	298000	2980	2980	2980	2980	0
632	20250121	100700	298000	2980	2980	2980	2980	0
633	20250121	100600	298000	2980	2980	2980	2980	0
634	20250121	100500	298000	2980	2980	2980	2980	0
635	20250121	100400	298000	2980	2980	2980	2980	0
636	20250121	100300	298000	2980	2980	2980	2980	0
637	20250121	100200	298000	2980	2980	2980	2980	0
638	20250121	100100	298000	2980	2980	2980	2980	0
639	20250121	100000	298000	2980	2980	2980	2980	0
640	20250121	095900	298000	2980	2980	2980	2980	0
641	20250121	095800	298000	2980	2980	2980	2980	0
642	20250121	095700	298000	2980	2980	2980	2980	0
643	20250121	095600	298000	2980	2980	2980	2980	0
644	20250121	095500	298000	2980	2980	2980	2980	0
645	20250121	095400	298000	2980	2980	2980	2980	0
646	20250121	095300	298000	2980	2980	2980	2980	0
647	20250121	095200	298000	2980	2980	2980	2980	0
648	20250121	095100	298000	2980	2980	2980	2980	0
649	20250121	095000	298000	2980	2980	2980	2980	0
650	20250121	094900	298000	2980	2980	2980	2980	0
651	20250121	094800	298000	2980	2980	2980	2980	0
652	20250121	094700	298000	2980	2980	2980	2980	0
653	20250121	094600	298000	2980	2980	2980	2980	0
654	20250121	094500	298000	2980	2980	2980	2980	0
655	20250121	094400	298000	2980	2980	2980	2980	0
656	20250121	094300	298000	2980	2980	2980	2980	0
657	20250121	094200	298000	2980	2980	2980	2980	0
658	20250121	094100	298000	2980	2980	2980	2980	0
659	20250121	094000	298000	2980	2980	2980	2980	0
660	20250121	093900	298000	2980	2980	2980	2980	0
661	20250121	093800	298000	2980	2980	2980	2980	0
662	20250121	093700	298000	2980	2980	2980	2980	0
663	20250121	093600	298000	2980	2980	2980	2980	0
664	20250121	093500	298000	2980	2980	2980	2980	0
665	20250121	093400	298000	2980	2980	2980	2980	0
666	20250121	093300	298000	2980	2980	2980	2980	0
667	20250121	093200	298000	2980	2980	2980	2980	0
668	20250121	093100	298000	2980	2980	2980	2980	0
669	20250121	093000	298000	2980	2980	2980	2980	0
670	20250121	092900	298000	2980	2980	2980	2980	0
671	20250121	092800	298000	2980	2980	2980	2980	0
672	20250121	092700	298000	2980	2980	2980	2980	0
673	20250121	092600	298000	2980	2980	2980	2980	0
674	20250121	092500	298000	2980	2980	2980	2980	0
675	20250121	092400	298000	2980	2980	2980	2980	0
676	20250121	092300	298000	2980	2980	2980	2980	0
677	20250121	092200	298000	2980	2980	2980	2980	0
678	20250121	092100	298000	2980	2980	2980	2980	0
679	20250121	092000	298000	2980	2980	2980	2980	0
680	20250121	091900	298000	2980	2980	2980	2980	0
681	20250121	091800	298000	2980	2980	2980	2980	0
682	20250121	091700	298000	2980	2980	2980	2980	0
683	20250121	091600	298000	2980	2980	2980	2980	0
684	20250121	091500	298000	2980	2980	2980	2980	0
685	20250121	091400	298000	2980	2980	2980	2980	0
686	20250121	091300	298000	2980	2980	2980	2980	0
687	20250121	091200	298000	2980	2980	2980	2980	0
688	20250121	091100	298000	2980	2980	2980	2980	0
689	20250121	091000	298000	2980	2980	2980	2980	0
690	20250121	090900	298000	2980	2980	2980	2980	0
691	20250121	090800	298000	2980	2980	2980	2980	100
692	20250121	090700	0	2985	2985	2985	2985	0
693	20250121	090600	0	2985	2985	2985	2985	0
694	20250121	090500	0	2985	2985	2985	2985	0
695	20250121	090400	0	2985	2985	2985	2985	0
696	20250121	090300	0	2985	2985	2985	2985	0
697	20250121	090200	0	2985	2985	2985	2985	0
698	20250121	090100	0	2985	2985	2985	2985	0
699	20250121	090000	0	2985	2985	2985	2985	0