KissMeData/388610/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	213000	7085460	13930	13930	13930	13930	77
3	20250121	212900	7085460	13930	13930	13930	13930	0
4	20250121	212800	7085460	13930	13930	13930	13930	0
5	20250121	212700	7085460	13930	13930	13930	13930	0
6	20250121	212600	7085460	13930	13930	13930	13930	0
7	20250121	212500	7085460	13930	13930	13930	13930	0
8	20250121	212400	7085460	13930	13930	13930	13930	0
9	20250121	212300	7085460	13930	13930	13930	13930	0
10	20250121	212200	7085460	13930	13930	13930	13930	0
11	20250121	212100	7085460	13930	13930	13930	13930	0
12	20250121	212000	7085460	13930	13930	13930	13930	0
13	20250121	211900	7085460	13930	13930	13930	13930	0
14	20250121	211800	7085460	13930	13930	13930	13930	0
15	20250121	211700	7085460	13930	13930	13930	13930	0
16	20250121	211600	7085460	13930	13930	13930	13930	0
17	20250121	211500	7085460	13930	13930	13930	13930	0
18	20250121	211400	7085460	13930	13930	13930	13930	0
19	20250121	211300	7085460	13930	13930	13930	13930	0
20	20250121	211200	7085460	13930	13930	13930	13930	0
21	20250121	211100	7085460	13930	13930	13930	13930	0
22	20250121	211000	7085460	13930	13930	13930	13930	0
23	20250121	210900	7085460	13930	13930	13930	13930	0
24	20250121	210800	7085460	13930	13930	13930	13930	0
25	20250121	210700	7085460	13930	13930	13930	13930	0
26	20250121	210600	7085460	13930	13930	13930	13930	0
27	20250121	210500	7085460	13930	13930	13930	13930	0
28	20250121	210400	7085460	13930	13930	13930	13930	0
29	20250121	210300	7085460	13930	13930	13930	13930	0
30	20250121	210200	7085460	13930	13930	13930	13930	0
31	20250121	210100	7085460	13930	13930	13930	13930	0
32	20250121	210000	7085460	13930	13930	13930	13930	77
33	20250121	205900	7085460	13930	13930	13930	13930	0
34	20250121	205800	7085460	13930	13930	13930	13930	0
35	20250121	205700	7085460	13930	13930	13930	13930	0
36	20250121	205600	7085460	13930	13930	13930	13930	0
37	20250121	205500	7085460	13930	13930	13930	13930	0
38	20250121	205400	7085460	13930	13930	13930	13930	0
39	20250121	205300	7085460	13930	13930	13930	13930	0
40	20250121	205200	7085460	13930	13930	13930	13930	0
41	20250121	205100	7085460	13930	13930	13930	13930	0
42	20250121	205000	7085460	13930	13930	13930	13930	0
43	20250121	204900	7085460	13930	13930	13930	13930	0
44	20250121	204800	7085460	13930	13930	13930	13930	0
45	20250121	204700	7085460	13930	13930	13930	13930	0
46	20250121	204600	7085460	13930	13930	13930	13930	0
47	20250121	204500	7085460	13930	13930	13930	13930	0
48	20250121	204400	7085460	13930	13930	13930	13930	0
49	20250121	204300	7085460	13930	13930	13930	13930	0
50	20250121	204200	7085460	13930	13930	13930	13930	0
51	20250121	204100	7085460	13930	13930	13930	13930	0
52	20250121	204000	7085460	13930	13930	13930	13930	0
53	20250121	203900	7085460	13930	13930	13930	13930	0
54	20250121	203800	7085460	13930	13930	13930	13930	0
55	20250121	203700	7085460	13930	13930	13930	13930	0
56	20250121	203600	7085460	13930	13930	13930	13930	0
57	20250121	203500	7085460	13930	13930	13930	13930	0
58	20250121	203400	7085460	13930	13930	13930	13930	0
59	20250121	203300	7085460	13930	13930	13930	13930	0
60	20250121	203200	7085460	13930	13930	13930	13930	0
61	20250121	203100	7085460	13930	13930	13930	13930	0
62	20250121	203000	7085460	13930	13930	13930	13930	77
63	20250121	202900	7085460	13930	13930	13930	13930	0
64	20250121	202800	7085460	13930	13930	13930	13930	0
65	20250121	202700	7085460	13930	13930	13930	13930	0
66	20250121	202600	7085460	13930	13930	13930	13930	0
67	20250121	202500	7085460	13930	13930	13930	13930	0
68	20250121	202400	7085460	13930	13930	13930	13930	0
69	20250121	202300	7085460	13930	13930	13930	13930	0
70	20250121	202200	7085460	13930	13930	13930	13930	0
71	20250121	202100	7085460	13930	13930	13930	13930	0
72	20250121	202000	7085460	13930	13930	13930	13930	0
73	20250121	201900	7085460	13930	13930	13930	13930	0
74	20250121	201800	7085460	13930	13930	13930	13930	0
75	20250121	201700	7085460	13930	13930	13930	13930	0
76	20250121	201600	7085460	13930	13930	13930	13930	0
77	20250121	201500	7085460	13930	13930	13930	13930	0
78	20250121	201400	7085460	13930	13930	13930	13930	0
79	20250121	201300	7085460	13930	13930	13930	13930	0
80	20250121	201200	7085460	13930	13930	13930	13930	0
81	20250121	201100	7085460	13930	13930	13930	13930	0
82	20250121	201000	7085460	13930	13930	13930	13930	0
83	20250121	200900	7085460	13930	13930	13930	13930	0
84	20250121	200800	7085460	13930	13930	13930	13930	0
85	20250121	200700	7085460	13930	13930	13930	13930	0
86	20250121	200600	7085460	13930	13930	13930	13930	0
87	20250121	200500	7085460	13930	13930	13930	13930	0
88	20250121	200400	7085460	13930	13930	13930	13930	0
89	20250121	200300	7085460	13930	13930	13930	13930	0
90	20250121	200200	7085460	13930	13930	13930	13930	0
91	20250121	200100	7085460	13930	13930	13930	13930	0
92	20250121	200000	7085460	13930	13930	13930	13930	77
93	20250121	195900	7085460	13930	13930	13930	13930	0
94	20250121	195800	7085460	13930	13930	13930	13930	0
95	20250121	195700	7085460	13930	13930	13930	13930	0
96	20250121	195600	7085460	13930	13930	13930	13930	0
97	20250121	195500	7085460	13930	13930	13930	13930	0
98	20250121	195400	7085460	13930	13930	13930	13930	0
99	20250121	195300	7085460	13930	13930	13930	13930	0
100	20250121	195200	7085460	13930	13930	13930	13930	0
101	20250121	195100	7085460	13930	13930	13930	13930	0
102	20250121	195000	7085460	13930	13930	13930	13930	0
103	20250121	194900	7085460	13930	13930	13930	13930	0
104	20250121	194800	7085460	13930	13930	13930	13930	0
105	20250121	194700	7085460	13930	13930	13930	13930	0
106	20250121	194600	7085460	13930	13930	13930	13930	0
107	20250121	194500	7085460	13930	13930	13930	13930	0
108	20250121	194400	7085460	13930	13930	13930	13930	0
109	20250121	194300	7085460	13930	13930	13930	13930	0
110	20250121	194200	7085460	13930	13930	13930	13930	0
111	20250121	194100	7085460	13930	13930	13930	13930	0
112	20250121	194000	7085460	13930	13930	13930	13930	0
113	20250121	193900	7085460	13930	13930	13930	13930	0
114	20250121	193800	7085460	13930	13930	13930	13930	0
115	20250121	193700	7085460	13930	13930	13930	13930	0
116	20250121	193600	7085460	13930	13930	13930	13930	0
117	20250121	193500	7085460	13930	13930	13930	13930	0
118	20250121	193400	7085460	13930	13930	13930	13930	0
119	20250121	193300	7085460	13930	13930	13930	13930	0
120	20250121	193200	7085460	13930	13930	13930	13930	0
121	20250121	193100	7085460	13930	13930	13930	13930	0
122	20250121	193000	7085460	13930	13930	13930	13930	77
123	20250121	192900	7085460	13930	13930	13930	13930	0
124	20250121	192800	7085460	13930	13930	13930	13930	0
125	20250121	192700	7085460	13930	13930	13930	13930	0
126	20250121	192600	7085460	13930	13930	13930	13930	0
127	20250121	192500	7085460	13930	13930	13930	13930	0
128	20250121	192400	7085460	13930	13930	13930	13930	0
129	20250121	192300	7085460	13930	13930	13930	13930	0
130	20250121	192200	7085460	13930	13930	13930	13930	0
131	20250121	192100	7085460	13930	13930	13930	13930	0
132	20250121	192000	7085460	13930	13930	13930	13930	0
133	20250121	191900	7085460	13930	13930	13930	13930	0
134	20250121	191800	7085460	13930	13930	13930	13930	0
135	20250121	191700	7085460	13930	13930	13930	13930	0
136	20250121	191600	7085460	13930	13930	13930	13930	0
137	20250121	191500	7085460	13930	13930	13930	13930	0
138	20250121	191400	7085460	13930	13930	13930	13930	0
139	20250121	191300	7085460	13930	13930	13930	13930	0
140	20250121	191200	7085460	13930	13930	13930	13930	0
141	20250121	191100	7085460	13930	13930	13930	13930	0
142	20250121	191000	7085460	13930	13930	13930	13930	0
143	20250121	190900	7085460	13930	13930	13930	13930	0
144	20250121	190800	7085460	13930	13930	13930	13930	0
145	20250121	190700	7085460	13930	13930	13930	13930	0
146	20250121	190600	7085460	13930	13930	13930	13930	0
147	20250121	190500	7085460	13930	13930	13930	13930	0
148	20250121	190400	7085460	13930	13930	13930	13930	0
149	20250121	190300	7085460	13930	13930	13930	13930	0
150	20250121	190200	7085460	13930	13930	13930	13930	0
151	20250121	190100	7085460	13930	13930	13930	13930	0
152	20250121	190000	7085460	13930	13930	13930	13930	77
153	20250121	185900	7085460	13930	13930	13930	13930	0
154	20250121	185800	7085460	13930	13930	13930	13930	0
155	20250121	185700	7085460	13930	13930	13930	13930	0
156	20250121	185600	7085460	13930	13930	13930	13930	0
157	20250121	185500	7085460	13930	13930	13930	13930	0
158	20250121	185400	7085460	13930	13930	13930	13930	0
159	20250121	185300	7085460	13930	13930	13930	13930	0
160	20250121	185200	7085460	13930	13930	13930	13930	0
161	20250121	185100	7085460	13930	13930	13930	13930	0
162	20250121	185000	7085460	13930	13930	13930	13930	0
163	20250121	184900	7085460	13930	13930	13930	13930	0
164	20250121	184800	7085460	13930	13930	13930	13930	0
165	20250121	184700	7085460	13930	13930	13930	13930	0
166	20250121	184600	7085460	13930	13930	13930	13930	0
167	20250121	184500	7085460	13930	13930	13930	13930	0
168	20250121	184400	7085460	13930	13930	13930	13930	0
169	20250121	184300	7085460	13930	13930	13930	13930	0
170	20250121	184200	7085460	13930	13930	13930	13930	0
171	20250121	184100	7085460	13930	13930	13930	13930	0
172	20250121	184000	7085460	13930	13930	13930	13930	0
173	20250121	183900	7085460	13930	13930	13930	13930	0
174	20250121	183800	7085460	13930	13930	13930	13930	0
175	20250121	183700	7085460	13930	13930	13930	13930	0
176	20250121	183600	7085460	13930	13930	13930	13930	0
177	20250121	183500	7085460	13930	13930	13930	13930	0
178	20250121	183400	7085460	13930	13930	13930	13930	0
179	20250121	183300	7085460	13930	13930	13930	13930	0
180	20250121	183200	7085460	13930	13930	13930	13930	0
181	20250121	183100	7085460	13930	13930	13930	13930	0
182	20250121	183000	7085460	13930	13930	13930	13930	77
183	20250121	182900	7085460	13930	13930	13930	13930	0
184	20250121	182800	7085460	13930	13930	13930	13930	0
185	20250121	182700	7085460	13930	13930	13930	13930	0
186	20250121	182600	7085460	13930	13930	13930	13930	0
187	20250121	182500	7085460	13930	13930	13930	13930	0
188	20250121	182400	7085460	13930	13930	13930	13930	0
189	20250121	182300	7085460	13930	13930	13930	13930	0
190	20250121	182200	7085460	13930	13930	13930	13930	0
191	20250121	182100	7085460	13930	13930	13930	13930	0
192	20250121	182000	7085460	13930	13930	13930	13930	0
193	20250121	181900	7085460	13930	13930	13930	13930	0
194	20250121	181800	7085460	13930	13930	13930	13930	0
195	20250121	181700	7085460	13930	13930	13930	13930	0
196	20250121	181600	7085460	13930	13930	13930	13930	0
197	20250121	181500	7085460	13930	13930	13930	13930	0
198	20250121	181400	7085460	13930	13930	13930	13930	0
199	20250121	181300	7085460	13930	13930	13930	13930	0
200	20250121	181200	7085460	13930	13930	13930	13930	0
201	20250121	181100	7085460	13930	13930	13930	13930	0
202	20250121	181000	7085460	13930	13930	13930	13930	0
203	20250121	180900	7085460	13930	13930	13930	13930	0
204	20250121	180800	7085460	13930	13930	13930	13930	0
205	20250121	180700	7085460	13930	13930	13930	13930	0
206	20250121	180600	7085460	13930	13930	13930	13930	0
207	20250121	180500	7085460	13930	13930	13930	13930	0
208	20250121	180400	7085460	13930	13930	13930	13930	0
209	20250121	180300	7085460	13930	13930	13930	13930	0
210	20250121	180200	7085460	13930	13930	13930	13930	0
211	20250121	180100	7085460	13930	13930	13930	13930	0
212	20250121	180000	7085460	13930	13930	13930	13930	77
213	20250121	175900	7085460	13930	13930	13930	13930	0
214	20250121	175800	7085460	13930	13930	13930	13930	0
215	20250121	175700	7085460	13930	13930	13930	13930	0
216	20250121	175600	7085460	13930	13930	13930	13930	0
217	20250121	175500	7085460	13930	13930	13930	13930	0
218	20250121	175400	7085460	13930	13930	13930	13930	0
219	20250121	175300	7085460	13930	13930	13930	13930	0
220	20250121	175200	7085460	13930	13930	13930	13930	0
221	20250121	175100	7085460	13930	13930	13930	13930	0
222	20250121	175000	7085460	13930	13930	13930	13930	0
223	20250121	174900	7085460	13930	13930	13930	13930	0
224	20250121	174800	7085460	13930	13930	13930	13930	0
225	20250121	174700	7085460	13930	13930	13930	13930	0
226	20250121	174600	7085460	13930	13930	13930	13930	0
227	20250121	174500	7085460	13930	13930	13930	13930	0
228	20250121	174400	7085460	13930	13930	13930	13930	0
229	20250121	174300	7085460	13930	13930	13930	13930	0
230	20250121	174200	7085460	13930	13930	13930	13930	0
231	20250121	174100	7085460	13930	13930	13930	13930	0
232	20250121	174000	7085460	13930	13930	13930	13930	0
233	20250121	173900	7085460	13930	13930	13930	13930	0
234	20250121	173800	7085460	13930	13930	13930	13930	0
235	20250121	173700	7085460	13930	13930	13930	13930	0
236	20250121	173600	7085460	13930	13930	13930	13930	0
237	20250121	173500	7085460	13930	13930	13930	13930	0
238	20250121	173400	7085460	13930	13930	13930	13930	0
239	20250121	173300	7085460	13930	13930	13930	13930	0
240	20250121	173200	7085460	13930	13930	13930	13930	0
241	20250121	173100	7085460	13930	13930	13930	13930	0
242	20250121	173000	7085460	13930	13930	13930	13930	77
243	20250121	172900	7085460	13930	13930	13930	13930	0
244	20250121	172800	7085460	13930	13930	13930	13930	0
245	20250121	172700	7085460	13930	13930	13930	13930	0
246	20250121	172600	7085460	13930	13930	13930	13930	0
247	20250121	172500	7085460	13930	13930	13930	13930	0
248	20250121	172400	7085460	13930	13930	13930	13930	0
249	20250121	172300	7085460	13930	13930	13930	13930	0
250	20250121	172200	7085460	13930	13930	13930	13930	0
251	20250121	172100	7085460	13930	13930	13930	13930	0
252	20250121	172000	7085460	13930	13930	13930	13930	0
253	20250121	171900	7085460	13930	13930	13930	13930	0
254	20250121	171800	7085460	13930	13930	13930	13930	0
255	20250121	171700	7085460	13930	13930	13930	13930	0
256	20250121	171600	7085460	13930	13930	13930	13930	0
257	20250121	171500	7085460	13930	13930	13930	13930	0
258	20250121	171400	7085460	13930	13930	13930	13930	0
259	20250121	171300	7085460	13930	13930	13930	13930	0
260	20250121	171200	7085460	13930	13930	13930	13930	0
261	20250121	171100	7085460	13930	13930	13930	13930	0
262	20250121	171000	7085460	13930	13930	13930	13930	0
263	20250121	170900	7085460	13930	13930	13930	13930	0
264	20250121	170800	7085460	13930	13930	13930	13930	0
265	20250121	170700	7085460	13930	13930	13930	13930	0
266	20250121	170600	7085460	13930	13930	13930	13930	0
267	20250121	170500	7085460	13930	13930	13930	13930	0
268	20250121	170400	7085460	13930	13930	13930	13930	0
269	20250121	170300	7085460	13930	13930	13930	13930	0
270	20250121	170200	7085460	13930	13930	13930	13930	0
271	20250121	170100	7085460	13930	13930	13930	13930	0
272	20250121	170000	7085460	13930	13930	13930	13930	77
273	20250121	165900	7085460	13930	13930	13930	13930	0
274	20250121	165800	7085460	13930	13930	13930	13930	0
275	20250121	165700	7085460	13930	13930	13930	13930	0
276	20250121	165600	7085460	13930	13930	13930	13930	0
277	20250121	165500	7085460	13930	13930	13930	13930	0
278	20250121	165400	7085460	13930	13930	13930	13930	0
279	20250121	165300	7085460	13930	13930	13930	13930	0
280	20250121	165200	7085460	13930	13930	13930	13930	0
281	20250121	165100	7085460	13930	13930	13930	13930	0
282	20250121	165000	7085460	13930	13930	13930	13930	0
283	20250121	164900	7085460	13930	13930	13930	13930	0
284	20250121	164800	7085460	13930	13930	13930	13930	0
285	20250121	164700	7085460	13930	13930	13930	13930	0
286	20250121	164600	7085460	13930	13930	13930	13930	0
287	20250121	164500	7085460	13930	13930	13930	13930	0
288	20250121	164400	7085460	13930	13930	13930	13930	0
289	20250121	164300	7085460	13930	13930	13930	13930	0
290	20250121	164200	7085460	13930	13930	13930	13930	0
291	20250121	164100	7085460	13930	13930	13930	13930	0
292	20250121	164000	7085460	13930	13930	13930	13930	0
293	20250121	163900	7085460	13930	13930	13930	13930	0
294	20250121	163800	7085460	13930	13930	13930	13930	0
295	20250121	163700	7085460	13930	13930	13930	13930	0
296	20250121	163600	7085460	13930	13930	13930	13930	0
297	20250121	163500	7085460	13930	13930	13930	13930	0
298	20250121	163400	7085460	13930	13930	13930	13930	0
299	20250121	163300	7085460	13930	13930	13930	13930	0
300	20250121	163200	7085460	13930	13930	13930	13930	0
301	20250121	163100	7085460	13930	13930	13930	13930	0
302	20250121	163000	7085460	13930	13930	13930	13930	77
303	20250121	162900	7085460	13930	13930	13930	13930	0
304	20250121	162800	7085460	13930	13930	13930	13930	0
305	20250121	162700	7085460	13930	13930	13930	13930	0
306	20250121	162600	7085460	13930	13930	13930	13930	0
307	20250121	162500	7085460	13930	13930	13930	13930	0
308	20250121	162400	7085460	13930	13930	13930	13930	0
309	20250121	162300	7085460	13930	13930	13930	13930	0
310	20250121	162200	7085460	13930	13930	13930	13930	0
311	20250121	162100	7085460	13930	13930	13930	13930	0
312	20250121	162000	7085460	13930	13930	13930	13930	0
313	20250121	161900	7085460	13930	13930	13930	13930	0
314	20250121	161800	7085460	13930	13930	13930	13930	0
315	20250121	161700	7085460	13930	13930	13930	13930	0
316	20250121	161600	7085460	13930	13930	13930	13930	0
317	20250121	161500	7085460	13930	13930	13930	13930	0
318	20250121	161400	7085460	13930	13930	13930	13930	0
319	20250121	161300	7085460	13930	13930	13930	13930	0
320	20250121	161200	7085460	13930	13930	13930	13930	0
321	20250121	161100	7085460	13930	13930	13930	13930	0
322	20250121	161000	7085460	13930	13930	13930	13930	0
323	20250121	160900	7085460	13930	13930	13930	13930	0
324	20250121	160800	7085460	13930	13930	13930	13930	0
325	20250121	160700	7085460	13930	13930	13930	13930	0
326	20250121	160600	7085460	13930	13930	13930	13930	0
327	20250121	160500	7085460	13930	13930	13930	13930	0
328	20250121	160400	7085460	13930	13930	13930	13930	0
329	20250121	160300	7085460	13930	13930	13930	13930	0
330	20250121	160200	7085460	13930	13930	13930	13930	0
331	20250121	160100	7085460	13930	13930	13930	13930	0
332	20250121	160000	7085460	13930	13930	13930	13930	77
333	20250121	155900	7085460	13930	13930	13930	13930	0
334	20250121	155800	7085460	13930	13930	13930	13930	0
335	20250121	155700	7085460	13930	13930	13930	13930	0
336	20250121	155600	7085460	13930	13930	13930	13930	0
337	20250121	155500	7085460	13930	13930	13930	13930	0
338	20250121	155400	7085460	13930	13930	13930	13930	0
339	20250121	155300	7085460	13930	13930	13930	13930	0
340	20250121	155200	7085460	13930	13930	13930	13930	0
341	20250121	155100	7085460	13930	13930	13930	13930	0
342	20250121	155000	7085460	13930	13930	13930	13930	0
343	20250121	154900	7085460	13930	13930	13930	13930	0
344	20250121	154800	7085460	13930	13930	13930	13930	0
345	20250121	154700	7085460	13930	13930	13930	13930	0
346	20250121	154600	7085460	13930	13930	13930	13930	0
347	20250121	154500	7085460	13930	13930	13930	13930	0
348	20250121	154400	7085460	13930	13930	13930	13930	0
349	20250121	154300	7085460	13930	13930	13930	13930	0
350	20250121	154200	7085460	13930	13930	13930	13930	0
351	20250121	154100	7085460	13930	13930	13930	13930	0
352	20250121	154000	7085460	13930	13930	13930	13930	0
353	20250121	153900	7085460	13930	13930	13930	13930	0
354	20250121	153800	7085460	13930	13930	13930	13930	0
355	20250121	153700	7085460	13930	13930	13930	13930	0
356	20250121	153600	7085460	13930	13930	13930	13930	0
357	20250121	153500	7085460	13930	13930	13930	13930	0
358	20250121	153400	7085460	13930	13930	13930	13930	0
359	20250121	153300	7085460	13930	13930	13930	13930	0
360	20250121	153200	7085460	13930	13930	13930	13930	0
361	20250121	153100	7085460	13930	13930	13930	13930	0
362	20250121	153000	7085460	13930	13930	13930	13930	154
363	20250121	152900	6012850	13640	13640	13640	13640	0
364	20250121	152800	6012850	13640	13640	13640	13640	0
365	20250121	152700	6012850	13640	13640	13640	13640	0
366	20250121	152600	6012850	13640	13640	13640	13640	0
367	20250121	152500	6012850	13640	13640	13640	13640	0
368	20250121	152400	6012850	13640	13640	13640	13640	0
369	20250121	152300	6012850	13640	13640	13640	13640	0
370	20250121	152200	6012850	13640	13640	13640	13640	0
371	20250121	152100	6012850	13640	13640	13640	13640	0
372	20250121	152000	6012850	13640	13640	13640	13640	0
373	20250121	151900	6012850	13640	13640	13640	13640	0
374	20250121	151800	6012850	13640	13640	13640	13640	1
375	20250121	151700	5999210	13110	13110	13110	13110	10
376	20250121	151600	5868110	13200	13210	13210	13200	6
377	20250121	151500	5788900	13650	13650	13650	13650	0
378	20250121	151400	5788900	13650	13650	13650	13650	0
379	20250121	151300	5788900	13650	13650	13650	13650	0
380	20250121	151200	5788900	13650	13650	13650	13650	0
381	20250121	151100	5788900	13650	13650	13650	13650	0
382	20250121	151000	5788900	13650	13650	13650	13650	0
383	20250121	150900	5788900	13650	13650	13650	13650	0
384	20250121	150800	5788900	13650	13650	13650	13650	0
385	20250121	150700	5788900	13650	13650	13650	13650	0
386	20250121	150600	5788900	13650	13650	13650	13650	0
387	20250121	150500	5788900	13650	13650	13650	13650	0
388	20250121	150400	5788900	13650	13650	13650	13650	0
389	20250121	150300	5788900	13650	13650	13650	13650	0
390	20250121	150200	5788900	13650	13650	13650	13650	0
391	20250121	150100	5788900	13650	13650	13650	13650	0
392	20250121	150000	5788900	13650	13650	13650	13650	0
393	20250121	145900	5788900	13650	13650	13650	13650	0
394	20250121	145800	5788900	13650	13650	13650	13650	0
395	20250121	145700	5788900	13650	13650	13650	13650	0
396	20250121	145600	5788900	13650	13650	13650	13650	0
397	20250121	145500	5788900	13650	13650	13650	13650	0
398	20250121	145400	5788900	13650	13650	13650	13650	0
399	20250121	145300	5788900	13650	13650	13650	13650	0
400	20250121	145200	5788900	13650	13650	13650	13650	0
401	20250121	145100	5788900	13650	13650	13650	13650	0
402	20250121	145000	5788900	13650	13650	13650	13650	0
403	20250121	144900	5788900	13650	13650	13650	13650	0
404	20250121	144800	5788900	13650	13650	13650	13650	0
405	20250121	144700	5788900	13650	13650	13650	13650	0
406	20250121	144600	5788900	13650	13650	13650	13650	0
407	20250121	144500	5788900	13650	13650	13650	13650	0
408	20250121	144400	5788900	13650	13650	13650	13650	0
409	20250121	144300	5788900	13650	13650	13650	13650	0
410	20250121	144200	5788900	13650	13650	13650	13650	0
411	20250121	144100	5788900	13650	13650	13650	13650	0
412	20250121	144000	5788900	13650	13650	13650	13650	0
413	20250121	143900	5788900	13650	13650	13650	13650	0
414	20250121	143800	5788900	13650	13650	13650	13650	0
415	20250121	143700	5788900	13650	13650	13650	13650	0
416	20250121	143600	5788900	13650	13650	13650	13650	0
417	20250121	143500	5788900	13650	13650	13650	13650	0
418	20250121	143400	5788900	13650	13650	13650	13650	0
419	20250121	143300	5788900	13650	13650	13650	13650	0
420	20250121	143200	5788900	13650	13650	13650	13650	0
421	20250121	143100	5788900	13650	13650	13650	13650	0
422	20250121	143000	5788900	13650	13650	13650	13650	0
423	20250121	142900	5788900	13650	13650	13650	13650	0
424	20250121	142800	5788900	13650	13650	13650	13650	0
425	20250121	142700	5788900	13650	13650	13650	13650	0
426	20250121	142600	5788900	13650	13650	13650	13650	0
427	20250121	142500	5788900	13650	13650	13650	13650	0
428	20250121	142400	5788900	13650	13650	13650	13650	0
429	20250121	142300	5788900	13650	13650	13650	13650	0
430	20250121	142200	5788900	13650	13650	13650	13650	0
431	20250121	142100	5788900	13650	13650	13650	13650	0
432	20250121	142000	5788900	13650	13650	13650	13650	0
433	20250121	141900	5788900	13650	13650	13650	13650	0
434	20250121	141800	5788900	13650	13650	13650	13650	0
435	20250121	141700	5788900	13650	13650	13650	13650	0
436	20250121	141600	5788900	13650	13650	13650	13650	0
437	20250121	141500	5788900	13650	13650	13650	13650	0
438	20250121	141400	5788900	13650	13650	13650	13650	0
439	20250121	141300	5788900	13650	13650	13650	13650	0
440	20250121	141200	5788900	13650	13650	13650	13650	0
441	20250121	141100	5788900	13650	13650	13650	13650	0
442	20250121	141000	5788900	13650	13650	13650	13650	0
443	20250121	140900	5788900	13650	13650	13650	13650	0
444	20250121	140800	5788900	13650	13650	13650	13650	0
445	20250121	140700	5788900	13650	13650	13650	13650	0
446	20250121	140600	5788900	13650	13650	13650	13650	0
447	20250121	140500	5788900	13650	13650	13650	13650	0
448	20250121	140400	5788900	13650	13650	13650	13650	0
449	20250121	140300	5788900	13650	13650	13650	13650	0
450	20250121	140200	5788900	13650	13650	13650	13650	0
451	20250121	140100	5788900	13650	13650	13650	13650	0
452	20250121	140000	5788900	13650	13650	13650	13650	0
453	20250121	135900	5788900	13650	13650	13650	13650	0
454	20250121	135800	5788900	13650	13650	13650	13650	0
455	20250121	135700	5788900	13650	13650	13650	13650	0
456	20250121	135600	5788900	13650	13650	13650	13650	0
457	20250121	135500	5788900	13650	13650	13650	13650	0
458	20250121	135400	5788900	13650	13650	13650	13650	0
459	20250121	135300	5788900	13650	13650	13650	13650	0
460	20250121	135200	5788900	13650	13650	13650	13650	0
461	20250121	135100	5788900	13650	13650	13650	13650	0
462	20250121	135000	5788900	13650	13650	13650	13650	0
463	20250121	134900	5788900	13650	13650	13650	13650	0
464	20250121	134800	5788900	13650	13650	13650	13650	0
465	20250121	134700	5788900	13650	13650	13650	13650	0
466	20250121	134600	5788900	13650	13650	13650	13650	0
467	20250121	134500	5788900	13650	13650	13650	13650	0
468	20250121	134400	5788900	13650	13650	13650	13650	0
469	20250121	134300	5788900	13650	13650	13650	13650	0
470	20250121	134200	5788900	13650	13650	13650	13650	0
471	20250121	134100	5788900	13650	13650	13650	13650	0
472	20250121	134000	5788900	13650	13650	13650	13650	0
473	20250121	133900	5788900	13650	13650	13650	13650	0
474	20250121	133800	5788900	13650	13650	13650	13650	0
475	20250121	133700	5788900	13650	13650	13650	13650	0
476	20250121	133600	5788900	13650	13650	13650	13650	0
477	20250121	133500	5788900	13650	13650	13650	13650	0
478	20250121	133400	5788900	13650	13650	13650	13650	0
479	20250121	133300	5788900	13650	13650	13650	13650	0
480	20250121	133200	5788900	13650	13650	13650	13650	0
481	20250121	133100	5788900	13650	13650	13650	13650	0
482	20250121	133000	5788900	13650	13650	13650	13650	0
483	20250121	132900	5788900	13650	13650	13650	13650	0
484	20250121	132800	5788900	13650	13650	13650	13650	0
485	20250121	132700	5788900	13650	13650	13650	13650	0
486	20250121	132600	5788900	13650	13650	13650	13650	0
487	20250121	132500	5788900	13650	13650	13650	13650	0
488	20250121	132400	5788900	13650	13650	13650	13650	0
489	20250121	132300	5788900	13650	13650	13650	13650	0
490	20250121	132200	5788900	13650	13650	13650	13650	0
491	20250121	132100	5788900	13650	13650	13650	13650	0
492	20250121	132000	5788900	13650	13650	13650	13650	0
493	20250121	131900	5788900	13650	13350	13650	13200	81
494	20250121	131800	4717950	13650	13650	13650	13650	0
495	20250121	131700	4717950	13650	13650	13650	13650	0
496	20250121	131600	4717950	13650	13650	13650	13650	0
497	20250121	131500	4717950	13650	13650	13650	13650	0
498	20250121	131400	4717950	13650	13650	13650	13650	0
499	20250121	131300	4717950	13650	13650	13650	13650	0
500	20250121	131200	4717950	13650	13650	13650	13650	0
501	20250121	131100	4717950	13650	13650	13650	13650	0
502	20250121	131000	4717950	13650	13650	13650	13650	0
503	20250121	130900	4717950	13650	13650	13650	13650	0
504	20250121	130800	4717950	13650	13650	13650	13650	0
505	20250121	130700	4717950	13650	13650	13650	13650	0
506	20250121	130600	4717950	13650	13650	13650	13650	0
507	20250121	130500	4717950	13650	13650	13650	13650	0
508	20250121	130400	4717950	13650	13650	13650	13650	0
509	20250121	130300	4717950	13650	13650	13650	13650	0
510	20250121	130200	4717950	13650	13650	13650	13650	0
511	20250121	130100	4717950	13650	13650	13650	13650	0
512	20250121	130000	4717950	13650	13650	13650	13650	0
513	20250121	125900	4717950	13650	13650	13650	13650	0
514	20250121	125800	4717950	13650	13650	13650	13650	0
515	20250121	125700	4717950	13650	13650	13650	13650	0
516	20250121	125600	4717950	13650	13650	13650	13650	0
517	20250121	125500	4717950	13650	13650	13650	13650	0
518	20250121	125400	4717950	13650	13650	13650	13650	0
519	20250121	125300	4717950	13650	13650	13650	13650	0
520	20250121	125200	4717950	13650	13650	13650	13650	0
521	20250121	125100	4717950	13650	13650	13650	13650	0
522	20250121	125000	4717950	13650	13650	13650	13650	0
523	20250121	124900	4717950	13650	13650	13650	13650	0
524	20250121	124800	4717950	13650	13650	13650	13650	0
525	20250121	124700	4717950	13650	13650	13650	13650	1
526	20250121	124600	4704300	13380	13380	13380	13380	0
527	20250121	124500	4704300	13380	13380	13380	13380	0
528	20250121	124400	4704300	13380	13380	13380	13380	0
529	20250121	124300	4704300	13380	13380	13380	13380	0
530	20250121	124200	4704300	13380	13380	13380	13380	0
531	20250121	124100	4704300	13380	13380	13380	13380	0
532	20250121	124000	4704300	13380	13380	13380	13380	0
533	20250121	123900	4704300	13380	13380	13380	13380	0
534	20250121	123800	4704300	13380	13380	13380	13380	0
535	20250121	123700	4704300	13380	13380	13380	13380	0
536	20250121	123600	4704300	13380	13380	13380	13380	0
537	20250121	123500	4704300	13380	13380	13380	13380	0
538	20250121	123400	4704300	13380	13380	13380	13380	0
539	20250121	123300	4704300	13380	13380	13380	13380	0
540	20250121	123200	4704300	13380	13380	13380	13380	0
541	20250121	123100	4704300	13380	13380	13380	13380	0
542	20250121	123000	4704300	13380	13380	13380	13380	0
543	20250121	122900	4704300	13380	13380	13380	13380	0
544	20250121	122800	4704300	13380	13380	13380	13380	0
545	20250121	122700	4704300	13380	13380	13380	13380	0
546	20250121	122600	4704300	13380	13380	13380	13380	0
547	20250121	122500	4704300	13380	13380	13380	13380	0
548	20250121	122400	4704300	13380	13380	13380	13380	0
549	20250121	122300	4704300	13380	13380	13380	13380	0
550	20250121	122200	4704300	13380	13380	13380	13380	0
551	20250121	122100	4704300	13380	13380	13380	13380	0
552	20250121	122000	4704300	13380	13380	13380	13380	0
553	20250121	121900	4704300	13380	13380	13380	13380	0
554	20250121	121800	4704300	13380	13380	13380	13380	0
555	20250121	121700	4704300	13380	13380	13380	13380	0
556	20250121	121600	4704300	13380	13380	13380	13380	0
557	20250121	121500	4704300	13380	13380	13380	13380	0
558	20250121	121400	4704300	13380	13380	13380	13380	0
559	20250121	121300	4704300	13380	13380	13380	13380	0
560	20250121	121200	4704300	13380	13380	13380	13380	0
561	20250121	121100	4704300	13380	13380	13380	13380	0
562	20250121	121000	4704300	13380	13380	13380	13380	0
563	20250121	120900	4704300	13380	13380	13380	13380	0
564	20250121	120800	4704300	13380	13380	13380	13380	0
565	20250121	120700	4704300	13380	13380	13380	13380	0
566	20250121	120600	4704300	13380	13380	13380	13380	0
567	20250121	120500	4704300	13380	13380	13380	13380	0
568	20250121	120400	4704300	13380	13380	13380	13380	0
569	20250121	120300	4704300	13380	13380	13380	13380	0
570	20250121	120200	4704300	13380	13380	13380	13380	0
571	20250121	120100	4704300	13380	13380	13380	13380	0
572	20250121	120000	4704300	13380	13380	13380	13380	13
573	20250121	115900	4530360	13380	13380	13380	13380	0
574	20250121	115800	4530360	13380	13380	13380	13380	0
575	20250121	115700	4530360	13380	13380	13380	13380	0
576	20250121	115600	4530360	13380	13380	13380	13380	0
577	20250121	115500	4530360	13380	13380	13380	13380	0
578	20250121	115400	4530360	13380	13380	13380	13380	0
579	20250121	115300	4530360	13380	13380	13380	13380	0
580	20250121	115200	4530360	13380	13380	13380	13380	0
581	20250121	115100	4530360	13380	13380	13380	13380	0
582	20250121	115000	4530360	13380	13380	13380	13380	0
583	20250121	114900	4530360	13380	13380	13380	13380	0
584	20250121	114800	4530360	13380	13380	13380	13380	16
585	20250121	114700	4316280	13380	13380	13380	13380	9
586	20250121	114600	4195860	13360	13360	13360	13360	0
587	20250121	114500	4195860	13360	13360	13360	13360	0
588	20250121	114400	4195860	13360	13360	13360	13360	0
589	20250121	114300	4195860	13360	13360	13360	13360	0
590	20250121	114200	4195860	13360	13360	13360	13360	0
591	20250121	114100	4195860	13360	13360	13360	13360	0
592	20250121	114000	4195860	13360	13360	13360	13360	0
593	20250121	113900	4195860	13360	13360	13360	13360	0
594	20250121	113800	4195860	13360	13360	13360	13360	0
595	20250121	113700	4195860	13360	13360	13360	13360	0
596	20250121	113600	4195860	13360	13360	13360	13360	0
597	20250121	113500	4195860	13360	13360	13360	13360	0
598	20250121	113400	4195860	13360	13360	13360	13360	0
599	20250121	113300	4195860	13360	13360	13360	13360	0
600	20250121	113200	4195860	13360	13360	13360	13360	0
601	20250121	113100	4195860	13360	13360	13360	13360	0
602	20250121	113000	4195860	13360	13360	13360	13360	0
603	20250121	112900	4195860	13360	13360	13360	13360	0
604	20250121	112800	4195860	13360	13360	13360	13360	0
605	20250121	112700	4195860	13360	13360	13360	13360	0
606	20250121	112600	4195860	13360	13380	13380	13360	24
607	20250121	112500	3874840	13400	13400	13400	13400	0
608	20250121	112400	3874840	13400	13400	13400	13400	0
609	20250121	112300	3874840	13400	13400	13400	13400	0
610	20250121	112200	3874840	13400	13400	13400	13400	0
611	20250121	112100	3874840	13400	13400	13400	13400	0
612	20250121	112000	3874840	13400	13400	13400	13400	0
613	20250121	111900	3874840	13400	13400	13400	13400	0
614	20250121	111800	3874840	13400	13400	13400	13400	0
615	20250121	111700	3874840	13400	13400	13400	13400	0
616	20250121	111600	3874840	13400	13400	13400	13400	0
617	20250121	111500	3874840	13400	13400	13400	13400	0
618	20250121	111400	3874840	13400	13400	13400	13400	0
619	20250121	111300	3874840	13400	13400	13400	13400	0
620	20250121	111200	3874840	13400	13400	13400	13400	0
621	20250121	111100	3874840	13400	13400	13400	13400	0
622	20250121	111000	3874840	13400	13400	13400	13400	0
623	20250121	110900	3874840	13400	13400	13400	13400	0
624	20250121	110800	3874840	13400	13400	13400	13400	0
625	20250121	110700	3874840	13400	13400	13400	13400	0
626	20250121	110600	3874840	13400	13400	13400	13400	0
627	20250121	110500	3874840	13400	13400	13400	13400	0
628	20250121	110400	3874840	13400	13400	13400	13400	0
629	20250121	110300	3874840	13400	13400	13400	13400	0
630	20250121	110200	3874840	13400	13400	13400	13400	0
631	20250121	110100	3874840	13400	13400	13400	13400	0
632	20250121	110000	3874840	13400	13400	13400	13400	0
633	20250121	105900	3874840	13400	13400	13400	13400	0
634	20250121	105800	3874840	13400	13400	13400	13400	0
635	20250121	105700	3874840	13400	13400	13400	13400	0
636	20250121	105600	3874840	13400	13400	13400	13400	0
637	20250121	105500	3874840	13400	13400	13400	13400	0
638	20250121	105400	3874840	13400	13400	13400	13400	0
639	20250121	105300	3874840	13400	13400	13400	13400	0
640	20250121	105200	3874840	13400	13400	13400	13400	0
641	20250121	105100	3874840	13400	13400	13400	13400	0
642	20250121	105000	3874840	13400	13400	13400	13400	0
643	20250121	104900	3874840	13400	13400	13400	13400	1
644	20250121	104800	3861440	13200	13200	13200	13200	0
645	20250121	104700	3861440	13200	13210	13210	13200	34
646	20250121	104600	3412500	13570	13230	13570	13210	51
647	20250121	104500	2738350	13230	13240	13240	13230	101
648	20250121	104400	1401620	13940	13590	13940	13590	25
649	20250121	104300	1061520	13410	13410	13410	13410	0
650	20250121	104200	1061520	13410	13410	13410	13410	0
651	20250121	104100	1061520	13410	13410	13410	13410	0
652	20250121	104000	1061520	13410	13410	13410	13410	0
653	20250121	103900	1061520	13410	13410	13410	13410	0
654	20250121	103800	1061520	13410	13410	13410	13410	0
655	20250121	103700	1061520	13410	13410	13410	13410	0
656	20250121	103600	1061520	13410	13410	13410	13410	0
657	20250121	103500	1061520	13410	13410	13410	13410	0
658	20250121	103400	1061520	13410	13420	13420	13410	76
659	20250121	103300	41850	13940	13940	13940	13940	0
660	20250121	103200	41850	13940	13940	13940	13940	0
661	20250121	103100	41850	13940	13940	13940	13940	0
662	20250121	103000	41850	13940	13940	13940	13940	0
663	20250121	102900	41850	13940	13940	13940	13940	0
664	20250121	102800	41850	13940	13940	13940	13940	0
665	20250121	102700	41850	13940	13940	13940	13940	0
666	20250121	102600	41850	13940	13940	13940	13940	0
667	20250121	102500	41850	13940	13940	13940	13940	0
668	20250121	102400	41850	13940	13940	13940	13940	0
669	20250121	102300	41850	13940	13940	13940	13940	0
670	20250121	102200	41850	13940	13940	13940	13940	0
671	20250121	102100	41850	13940	13940	13940	13940	0
672	20250121	102000	41850	13940	13940	13940	13940	0
673	20250121	101900	41850	13940	13940	13940	13940	0
674	20250121	101800	41850	13940	13940	13940	13940	0
675	20250121	101700	41850	13940	13940	13940	13940	0
676	20250121	101600	41850	13940	13940	13940	13940	0
677	20250121	101500	41850	13940	13940	13940	13940	0
678	20250121	101400	41850	13940	13940	13940	13940	0
679	20250121	101300	41850	13940	13940	13940	13940	0
680	20250121	101200	41850	13940	13940	13940	13940	0
681	20250121	101100	41850	13940	13940	13940	13940	0
682	20250121	101000	41850	13940	13940	13940	13940	0
683	20250121	100900	41850	13940	13940	13940	13940	0
684	20250121	100800	41850	13940	13940	13940	13940	0
685	20250121	100700	41850	13940	13940	13940	13940	0
686	20250121	100600	41850	13940	13940	13940	13940	0
687	20250121	100500	41850	13940	13940	13940	13940	0
688	20250121	100400	41850	13940	13940	13940	13940	0
689	20250121	100300	41850	13940	13940	13940	13940	0
690	20250121	100200	41850	13940	13940	13940	13940	0
691	20250121	100100	41850	13940	13940	13940	13940	0
692	20250121	100000	41850	13940	13940	13940	13940	0
693	20250121	095900	41850	13940	13940	13940	13940	0
694	20250121	095800	41850	13940	13940	13940	13940	0
695	20250121	095700	41850	13940	13940	13940	13940	0
696	20250121	095600	41850	13940	13940	13940	13940	0
697	20250121	095500	41850	13940	13940	13940	13940	0
698	20250121	095400	41850	13940	13940	13940	13940	0
699	20250121	095300	41850	13940	13940	13940	13940	0
700	20250121	095200	41850	13940	13940	13940	13940	0
701	20250121	095100	41850	13940	13940	13940	13940	0
702	20250121	095000	41850	13940	13940	13940	13940	1
703	20250121	094900	27910	13950	13950	13950	13950	0
704	20250121	094800	27910	13950	13950	13950	13950	0
705	20250121	094700	27910	13950	13950	13950	13950	0
706	20250121	094600	27910	13950	13950	13950	13950	0
707	20250121	094500	27910	13950	13950	13950	13950	0
708	20250121	094400	27910	13950	13950	13950	13950	0
709	20250121	094300	27910	13950	13950	13950	13950	0
710	20250121	094200	27910	13950	13950	13950	13950	0
711	20250121	094100	27910	13950	13950	13950	13950	0
712	20250121	094000	27910	13950	13950	13950	13950	0
713	20250121	093900	27910	13950	13950	13950	13950	0
714	20250121	093800	27910	13950	13950	13950	13950	0
715	20250121	093700	27910	13950	13950	13950	13950	0
716	20250121	093600	27910	13950	13950	13950	13950	0
717	20250121	093500	27910	13950	13950	13950	13950	0
718	20250121	093400	27910	13950	13950	13950	13950	0
719	20250121	093300	27910	13950	13950	13950	13950	0
720	20250121	093200	27910	13950	13950	13950	13950	0
721	20250121	093100	27910	13950	13950	13950	13950	0
722	20250121	093000	27910	13950	13950	13950	13950	0
723	20250121	092900	27910	13950	13950	13950	13950	0
724	20250121	092800	27910	13950	13950	13950	13950	0
725	20250121	092700	27910	13950	13950	13950	13950	0
726	20250121	092600	27910	13950	13950	13950	13950	0
727	20250121	092500	27910	13950	13950	13950	13950	0
728	20250121	092400	27910	13950	13950	13950	13950	0
729	20250121	092300	27910	13950	13950	13950	13950	0
730	20250121	092200	27910	13950	13950	13950	13950	0
731	20250121	092100	27910	13950	13950	13950	13950	0
732	20250121	092000	27910	13950	13950	13950	13950	0
733	20250121	091900	27910	13950	13950	13950	13950	1
734	20250121	091800	13960	13960	13960	13960	13960	0
735	20250121	091700	13960	13960	13960	13960	13960	0
736	20250121	091600	13960	13960	13960	13960	13960	0
737	20250121	091500	13960	13960	13960	13960	13960	0
738	20250121	091400	13960	13960	13960	13960	13960	0
739	20250121	091300	13960	13960	13960	13960	13960	0
740	20250121	091200	13960	13960	13960	13960	13960	0
741	20250121	091100	13960	13960	13960	13960	13960	0
742	20250121	091000	13960	13960	13960	13960	13960	0
743	20250121	090900	13960	13960	13960	13960	13960	0
744	20250121	090800	13960	13960	13960	13960	13960	0
745	20250121	090700	13960	13960	13960	13960	13960	0
746	20250121	090600	13960	13960	13960	13960	13960	0
747	20250121	090500	13960	13960	13960	13960	13960	0
748	20250121	090400	13960	13960	13960	13960	13960	0
749	20250121	090300	13960	13960	13960	13960	13960	0
750	20250121	090200	13960	13960	13960	13960	13960	0
751	20250121	090100	13960	13960	13960	13960	13960	0
752	20250121	090000	13960	13960	13960	13960	13960	1