KissMeData/217950/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204500	5678300	28550	28550	28550	28550	169
3	20250123	204400	5678300	28550	28550	28550	28550	0
4	20250123	204300	5678300	28550	28550	28550	28550	0
5	20250123	204200	5678300	28550	28550	28550	28550	0
6	20250123	204100	5678300	28550	28550	28550	28550	0
7	20250123	204000	5678300	28550	28550	28550	28550	0
8	20250123	203900	5678300	28550	28550	28550	28550	0
9	20250123	203800	5678300	28550	28550	28550	28550	0
10	20250123	203700	5678300	28550	28550	28550	28550	0
11	20250123	203600	5678300	28550	28550	28550	28550	0
12	20250123	203500	5678300	28550	28550	28550	28550	0
13	20250123	203400	5678300	28550	28550	28550	28550	0
14	20250123	203300	5678300	28550	28550	28550	28550	0
15	20250123	203200	5678300	28550	28550	28550	28550	0
16	20250123	203100	5678300	28550	28550	28550	28550	0
17	20250123	203000	5678300	28550	28550	28550	28550	0
18	20250123	202900	5678300	28550	28550	28550	28550	0
19	20250123	202800	5678300	28550	28550	28550	28550	0
20	20250123	202700	5678300	28550	28550	28550	28550	0
21	20250123	202600	5678300	28550	28550	28550	28550	0
22	20250123	202500	5678300	28550	28550	28550	28550	0
23	20250123	202400	5678300	28550	28550	28550	28550	0
24	20250123	202300	5678300	28550	28550	28550	28550	0
25	20250123	202200	5678300	28550	28550	28550	28550	0
26	20250123	202100	5678300	28550	28550	28550	28550	0
27	20250123	202000	5678300	28550	28550	28550	28550	0
28	20250123	201900	5678300	28550	28550	28550	28550	0
29	20250123	201800	5678300	28550	28550	28550	28550	0
30	20250123	201700	5678300	28550	28550	28550	28550	0
31	20250123	201600	5678300	28550	28550	28550	28550	0
32	20250123	201500	5678300	28550	28550	28550	28550	169
33	20250123	201400	5678300	28550	28550	28550	28550	0
34	20250123	201300	5678300	28550	28550	28550	28550	0
35	20250123	201200	5678300	28550	28550	28550	28550	0
36	20250123	201100	5678300	28550	28550	28550	28550	0
37	20250123	201000	5678300	28550	28550	28550	28550	0
38	20250123	200900	5678300	28550	28550	28550	28550	0
39	20250123	200800	5678300	28550	28550	28550	28550	0
40	20250123	200700	5678300	28550	28550	28550	28550	0
41	20250123	200600	5678300	28550	28550	28550	28550	0
42	20250123	200500	5678300	28550	28550	28550	28550	0
43	20250123	200400	5678300	28550	28550	28550	28550	0
44	20250123	200300	5678300	28550	28550	28550	28550	0
45	20250123	200200	5678300	28550	28550	28550	28550	0
46	20250123	200100	5678300	28550	28550	28550	28550	0
47	20250123	200000	5678300	28550	28550	28550	28550	0
48	20250123	195900	5678300	28550	28550	28550	28550	0
49	20250123	195800	5678300	28550	28550	28550	28550	0
50	20250123	195700	5678300	28550	28550	28550	28550	0
51	20250123	195600	5678300	28550	28550	28550	28550	0
52	20250123	195500	5678300	28550	28550	28550	28550	0
53	20250123	195400	5678300	28550	28550	28550	28550	0
54	20250123	195300	5678300	28550	28550	28550	28550	0
55	20250123	195200	5678300	28550	28550	28550	28550	0
56	20250123	195100	5678300	28550	28550	28550	28550	0
57	20250123	195000	5678300	28550	28550	28550	28550	0
58	20250123	194900	5678300	28550	28550	28550	28550	0
59	20250123	194800	5678300	28550	28550	28550	28550	0
60	20250123	194700	5678300	28550	28550	28550	28550	0
61	20250123	194600	5678300	28550	28550	28550	28550	0
62	20250123	194500	5678300	28550	28550	28550	28550	169
63	20250123	194400	5678300	28550	28550	28550	28550	0
64	20250123	194300	5678300	28550	28550	28550	28550	0
65	20250123	194200	5678300	28550	28550	28550	28550	0
66	20250123	194100	5678300	28550	28550	28550	28550	0
67	20250123	194000	5678300	28550	28550	28550	28550	0
68	20250123	193900	5678300	28550	28550	28550	28550	0
69	20250123	193800	5678300	28550	28550	28550	28550	0
70	20250123	193700	5678300	28550	28550	28550	28550	0
71	20250123	193600	5678300	28550	28550	28550	28550	0
72	20250123	193500	5678300	28550	28550	28550	28550	0
73	20250123	193400	5678300	28550	28550	28550	28550	0
74	20250123	193300	5678300	28550	28550	28550	28550	0
75	20250123	193200	5678300	28550	28550	28550	28550	0
76	20250123	193100	5678300	28550	28550	28550	28550	0
77	20250123	193000	5678300	28550	28550	28550	28550	0
78	20250123	192900	5678300	28550	28550	28550	28550	0
79	20250123	192800	5678300	28550	28550	28550	28550	0
80	20250123	192700	5678300	28550	28550	28550	28550	0
81	20250123	192600	5678300	28550	28550	28550	28550	0
82	20250123	192500	5678300	28550	28550	28550	28550	0
83	20250123	192400	5678300	28550	28550	28550	28550	0
84	20250123	192300	5678300	28550	28550	28550	28550	0
85	20250123	192200	5678300	28550	28550	28550	28550	0
86	20250123	192100	5678300	28550	28550	28550	28550	0
87	20250123	192000	5678300	28550	28550	28550	28550	0
88	20250123	191900	5678300	28550	28550	28550	28550	0
89	20250123	191800	5678300	28550	28550	28550	28550	0
90	20250123	191700	5678300	28550	28550	28550	28550	0
91	20250123	191600	5678300	28550	28550	28550	28550	0
92	20250123	191500	5678300	28550	28550	28550	28550	169
93	20250123	191400	5678300	28550	28550	28550	28550	0
94	20250123	191300	5678300	28550	28550	28550	28550	0
95	20250123	191200	5678300	28550	28550	28550	28550	0
96	20250123	191100	5678300	28550	28550	28550	28550	0
97	20250123	191000	5678300	28550	28550	28550	28550	0
98	20250123	190900	5678300	28550	28550	28550	28550	0
99	20250123	190800	5678300	28550	28550	28550	28550	0
100	20250123	190700	5678300	28550	28550	28550	28550	0
101	20250123	190600	5678300	28550	28550	28550	28550	0
102	20250123	190500	5678300	28550	28550	28550	28550	0
103	20250123	190400	5678300	28550	28550	28550	28550	0
104	20250123	190300	5678300	28550	28550	28550	28550	0
105	20250123	190200	5678300	28550	28550	28550	28550	0
106	20250123	190100	5678300	28550	28550	28550	28550	0
107	20250123	190000	5678300	28550	28550	28550	28550	0
108	20250123	185900	5678300	28550	28550	28550	28550	0
109	20250123	185800	5678300	28550	28550	28550	28550	0
110	20250123	185700	5678300	28550	28550	28550	28550	0
111	20250123	185600	5678300	28550	28550	28550	28550	0
112	20250123	185500	5678300	28550	28550	28550	28550	0
113	20250123	185400	5678300	28550	28550	28550	28550	0
114	20250123	185300	5678300	28550	28550	28550	28550	0
115	20250123	185200	5678300	28550	28550	28550	28550	0
116	20250123	185100	5678300	28550	28550	28550	28550	0
117	20250123	185000	5678300	28550	28550	28550	28550	0
118	20250123	184900	5678300	28550	28550	28550	28550	0
119	20250123	184800	5678300	28550	28550	28550	28550	0
120	20250123	184700	5678300	28550	28550	28550	28550	0
121	20250123	184600	5678300	28550	28550	28550	28550	0
122	20250123	184500	5678300	28550	28550	28550	28550	169
123	20250123	184400	5678300	28550	28550	28550	28550	0
124	20250123	184300	5678300	28550	28550	28550	28550	0
125	20250123	184200	5678300	28550	28550	28550	28550	0
126	20250123	184100	5678300	28550	28550	28550	28550	0
127	20250123	184000	5678300	28550	28550	28550	28550	0
128	20250123	183900	5678300	28550	28550	28550	28550	0
129	20250123	183800	5678300	28550	28550	28550	28550	0
130	20250123	183700	5678300	28550	28550	28550	28550	0
131	20250123	183600	5678300	28550	28550	28550	28550	0
132	20250123	183500	5678300	28550	28550	28550	28550	0
133	20250123	183400	5678300	28550	28550	28550	28550	0
134	20250123	183300	5678300	28550	28550	28550	28550	0
135	20250123	183200	5678300	28550	28550	28550	28550	0
136	20250123	183100	5678300	28550	28550	28550	28550	0
137	20250123	183000	5678300	28550	28550	28550	28550	0
138	20250123	182900	5678300	28550	28550	28550	28550	0
139	20250123	182800	5678300	28550	28550	28550	28550	0
140	20250123	182700	5678300	28550	28550	28550	28550	0
141	20250123	182600	5678300	28550	28550	28550	28550	0
142	20250123	182500	5678300	28550	28550	28550	28550	0
143	20250123	182400	5678300	28550	28550	28550	28550	0
144	20250123	182300	5678300	28550	28550	28550	28550	0
145	20250123	182200	5678300	28550	28550	28550	28550	0
146	20250123	182100	5678300	28550	28550	28550	28550	0
147	20250123	182000	5678300	28550	28550	28550	28550	0
148	20250123	181900	5678300	28550	28550	28550	28550	0
149	20250123	181800	5678300	28550	28550	28550	28550	0
150	20250123	181700	5678300	28550	28550	28550	28550	0
151	20250123	181600	5678300	28550	28550	28550	28550	0
152	20250123	181500	5678300	28550	28550	28550	28550	169
153	20250123	181400	5678300	28550	28550	28550	28550	0
154	20250123	181300	5678300	28550	28550	28550	28550	0
155	20250123	181200	5678300	28550	28550	28550	28550	0
156	20250123	181100	5678300	28550	28550	28550	28550	0
157	20250123	181000	5678300	28550	28550	28550	28550	0
158	20250123	180900	5678300	28550	28550	28550	28550	0
159	20250123	180800	5678300	28550	28550	28550	28550	0
160	20250123	180700	5678300	28550	28550	28550	28550	0
161	20250123	180600	5678300	28550	28550	28550	28550	0
162	20250123	180500	5678300	28550	28550	28550	28550	0
163	20250123	180400	5678300	28550	28550	28550	28550	0
164	20250123	180300	5678300	28550	28550	28550	28550	0
165	20250123	180200	5678300	28550	28550	28550	28550	0
166	20250123	180100	5678300	28550	28550	28550	28550	0
167	20250123	180000	5678300	28550	28550	28550	28550	0
168	20250123	175900	5678300	28550	28550	28550	28550	0
169	20250123	175800	5678300	28550	28550	28550	28550	0
170	20250123	175700	5678300	28550	28550	28550	28550	0
171	20250123	175600	5678300	28550	28550	28550	28550	0
172	20250123	175500	5678300	28550	28550	28550	28550	0
173	20250123	175400	5678300	28550	28550	28550	28550	0
174	20250123	175300	5678300	28550	28550	28550	28550	0
175	20250123	175200	5678300	28550	28550	28550	28550	0
176	20250123	175100	5678300	28550	28550	28550	28550	0
177	20250123	175000	5678300	28550	28550	28550	28550	0
178	20250123	174900	5678300	28550	28550	28550	28550	0
179	20250123	174800	5678300	28550	28550	28550	28550	0
180	20250123	174700	5678300	28550	28550	28550	28550	0
181	20250123	174600	5678300	28550	28550	28550	28550	0
182	20250123	174500	5678300	28550	28550	28550	28550	169
183	20250123	174400	5678300	28550	28550	28550	28550	0
184	20250123	174300	5678300	28550	28550	28550	28550	0
185	20250123	174200	5678300	28550	28550	28550	28550	0
186	20250123	174100	5678300	28550	28550	28550	28550	0
187	20250123	174000	5678300	28550	28550	28550	28550	0
188	20250123	173900	5678300	28550	28550	28550	28550	0
189	20250123	173800	5678300	28550	28550	28550	28550	0
190	20250123	173700	5678300	28550	28550	28550	28550	0
191	20250123	173600	5678300	28550	28550	28550	28550	0
192	20250123	173500	5678300	28550	28550	28550	28550	0
193	20250123	173400	5678300	28550	28550	28550	28550	0
194	20250123	173300	5678300	28550	28550	28550	28550	0
195	20250123	173200	5678300	28550	28550	28550	28550	0
196	20250123	173100	5678300	28550	28550	28550	28550	0
197	20250123	173000	5678300	28550	28550	28550	28550	0
198	20250123	172900	5678300	28550	28550	28550	28550	0
199	20250123	172800	5678300	28550	28550	28550	28550	0
200	20250123	172700	5678300	28550	28550	28550	28550	0
201	20250123	172600	5678300	28550	28550	28550	28550	0
202	20250123	172500	5678300	28550	28550	28550	28550	0
203	20250123	172400	5678300	28550	28550	28550	28550	0
204	20250123	172300	5678300	28550	28550	28550	28550	0
205	20250123	172200	5678300	28550	28550	28550	28550	0
206	20250123	172100	5678300	28550	28550	28550	28550	0
207	20250123	172000	5678300	28550	28550	28550	28550	0
208	20250123	171900	5678300	28550	28550	28550	28550	0
209	20250123	171800	5678300	28550	28550	28550	28550	0
210	20250123	171700	5678300	28550	28550	28550	28550	0
211	20250123	171600	5678300	28550	28550	28550	28550	0
212	20250123	171500	5678300	28550	28550	28550	28550	169
213	20250123	171400	5678300	28550	28550	28550	28550	0
214	20250123	171300	5678300	28550	28550	28550	28550	0
215	20250123	171200	5678300	28550	28550	28550	28550	0
216	20250123	171100	5678300	28550	28550	28550	28550	0
217	20250123	171000	5678300	28550	28550	28550	28550	0
218	20250123	170900	5678300	28550	28550	28550	28550	0
219	20250123	170800	5678300	28550	28550	28550	28550	0
220	20250123	170700	5678300	28550	28550	28550	28550	0
221	20250123	170600	5678300	28550	28550	28550	28550	0
222	20250123	170500	5678300	28550	28550	28550	28550	0
223	20250123	170400	5678300	28550	28550	28550	28550	0
224	20250123	170300	5678300	28550	28550	28550	28550	0
225	20250123	170200	5678300	28550	28550	28550	28550	0
226	20250123	170100	5678300	28550	28550	28550	28550	0
227	20250123	170000	5678300	28550	28550	28550	28550	0
228	20250123	165900	5678300	28550	28550	28550	28550	0
229	20250123	165800	5678300	28550	28550	28550	28550	0
230	20250123	165700	5678300	28550	28550	28550	28550	0
231	20250123	165600	5678300	28550	28550	28550	28550	0
232	20250123	165500	5678300	28550	28550	28550	28550	0
233	20250123	165400	5678300	28550	28550	28550	28550	0
234	20250123	165300	5678300	28550	28550	28550	28550	0
235	20250123	165200	5678300	28550	28550	28550	28550	0
236	20250123	165100	5678300	28550	28550	28550	28550	0
237	20250123	165000	5678300	28550	28550	28550	28550	0
238	20250123	164900	5678300	28550	28550	28550	28550	0
239	20250123	164800	5678300	28550	28550	28550	28550	0
240	20250123	164700	5678300	28550	28550	28550	28550	0
241	20250123	164600	5678300	28550	28550	28550	28550	0
242	20250123	164500	5678300	28550	28550	28550	28550	169
243	20250123	164400	5678300	28550	28550	28550	28550	0
244	20250123	164300	5678300	28550	28550	28550	28550	0
245	20250123	164200	5678300	28550	28550	28550	28550	0
246	20250123	164100	5678300	28550	28550	28550	28550	0
247	20250123	164000	5678300	28550	28550	28550	28550	0
248	20250123	163900	5678300	28550	28550	28550	28550	0
249	20250123	163800	5678300	28550	28550	28550	28550	0
250	20250123	163700	5678300	28550	28550	28550	28550	0
251	20250123	163600	5678300	28550	28550	28550	28550	0
252	20250123	163500	5678300	28550	28550	28550	28550	0
253	20250123	163400	5678300	28550	28550	28550	28550	0
254	20250123	163300	5678300	28550	28550	28550	28550	0
255	20250123	163200	5678300	28550	28550	28550	28550	0
256	20250123	163100	5678300	28550	28550	28550	28550	0
257	20250123	163000	5678300	28550	28550	28550	28550	0
258	20250123	162900	5678300	28550	28550	28550	28550	0
259	20250123	162800	5678300	28550	28550	28550	28550	0
260	20250123	162700	5678300	28550	28550	28550	28550	0
261	20250123	162600	5678300	28550	28550	28550	28550	0
262	20250123	162500	5678300	28550	28550	28550	28550	0
263	20250123	162400	5678300	28550	28550	28550	28550	0
264	20250123	162300	5678300	28550	28550	28550	28550	0
265	20250123	162200	5678300	28550	28550	28550	28550	0
266	20250123	162100	5678300	28550	28550	28550	28550	0
267	20250123	162000	5678300	28550	28550	28550	28550	0
268	20250123	161900	5678300	28550	28550	28550	28550	0
269	20250123	161800	5678300	28550	28550	28550	28550	0
270	20250123	161700	5678300	28550	28550	28550	28550	0
271	20250123	161600	5678300	28550	28550	28550	28550	0
272	20250123	161500	5678300	28550	28550	28550	28550	169
273	20250123	161400	5678300	28550	28550	28550	28550	0
274	20250123	161300	5678300	28550	28550	28550	28550	0
275	20250123	161200	5678300	28550	28550	28550	28550	0
276	20250123	161100	5678300	28550	28550	28550	28550	0
277	20250123	161000	5678300	28550	28550	28550	28550	0
278	20250123	160900	5678300	28550	28550	28550	28550	0
279	20250123	160800	5678300	28550	28550	28550	28550	0
280	20250123	160700	5678300	28550	28550	28550	28550	0
281	20250123	160600	5678300	28550	28550	28550	28550	0
282	20250123	160500	5678300	28550	28550	28550	28550	0
283	20250123	160400	5678300	28550	28550	28550	28550	0
284	20250123	160300	5678300	28550	28550	28550	28550	0
285	20250123	160200	5678300	28550	28550	28550	28550	0
286	20250123	160100	5678300	28550	28550	28550	28550	0
287	20250123	160000	5678300	28550	28550	28550	28550	0
288	20250123	155900	5678300	28550	28550	28550	28550	0
289	20250123	155800	5678300	28550	28550	28550	28550	0
290	20250123	155700	5678300	28550	28550	28550	28550	0
291	20250123	155600	5678300	28550	28550	28550	28550	0
292	20250123	155500	5678300	28550	28550	28550	28550	0
293	20250123	155400	5678300	28550	28550	28550	28550	0
294	20250123	155300	5678300	28550	28550	28550	28550	0
295	20250123	155200	5678300	28550	28550	28550	28550	0
296	20250123	155100	5678300	28550	28550	28550	28550	0
297	20250123	155000	5678300	28550	28550	28550	28550	0
298	20250123	154900	5678300	28550	28550	28550	28550	0
299	20250123	154800	5678300	28550	28550	28550	28550	0
300	20250123	154700	5678300	28550	28550	28550	28550	0
301	20250123	154600	5678300	28550	28550	28550	28550	0
302	20250123	154500	5678300	28550	28550	28550	28550	169
303	20250123	154400	5678300	28550	28550	28550	28550	0
304	20250123	154300	5678300	28550	28550	28550	28550	0
305	20250123	154200	5678300	28550	28550	28550	28550	0
306	20250123	154100	5678300	28550	28550	28550	28550	0
307	20250123	154000	5678300	28550	28550	28550	28550	0
308	20250123	153900	5678300	28550	28550	28550	28550	0
309	20250123	153800	5678300	28550	28550	28550	28550	0
310	20250123	153700	5678300	28550	28550	28550	28550	0
311	20250123	153600	5678300	28550	28550	28550	28550	0
312	20250123	153500	5678300	28550	28550	28550	28550	0
313	20250123	153400	5678300	28550	28550	28550	28550	0
314	20250123	153300	5678300	28550	28550	28550	28550	0
315	20250123	153200	5678300	28550	28550	28550	28550	0
316	20250123	153100	5678300	28550	28550	28550	28550	0
317	20250123	153000	5678300	28550	28550	28550	28550	0
318	20250123	152900	5678300	28550	28550	28550	28550	0
319	20250123	152800	5678300	28550	28550	28550	28550	0
320	20250123	152700	5678300	28550	28550	28550	28550	0
321	20250123	152600	5678300	28550	28550	28550	28550	0
322	20250123	152500	5678300	28550	28550	28550	28550	0
323	20250123	152400	5678300	28550	28550	28550	28550	0
324	20250123	152300	5678300	28550	28550	28550	28550	0
325	20250123	152200	5678300	28550	28550	28550	28550	0
326	20250123	152100	5678300	28550	28550	28550	28550	0
327	20250123	152000	5678300	28550	28550	28550	28550	0
328	20250123	151900	5678300	28550	28550	28550	28550	0
329	20250123	151800	5678300	28550	28550	28550	28550	0
330	20250123	151700	5678300	28550	28550	28550	28550	0
331	20250123	151600	5678300	28550	28550	28550	28550	0
332	20250123	151500	5678300	28550	28550	28550	28550	0
333	20250123	151400	5678300	28550	28550	28550	28550	0
334	20250123	151300	5678300	28550	28550	28550	28550	0
335	20250123	151200	5678300	28550	28550	28550	28550	0
336	20250123	151100	5678300	28550	28550	28550	28550	0
337	20250123	151000	5678300	28550	28550	28550	28550	0
338	20250123	150900	5678300	28550	28550	28550	28550	0
339	20250123	150800	5678300	28550	28550	28550	28550	0
340	20250123	150700	5678300	28550	28550	28550	28550	0
341	20250123	150600	5678300	28550	28550	28550	28550	0
342	20250123	150500	5678300	28550	28550	28550	28550	0
343	20250123	150400	5678300	28550	28550	28550	28550	0
344	20250123	150300	5678300	28550	28550	28550	28550	0
345	20250123	150200	5678300	28550	28550	28550	28550	0
346	20250123	150100	5678300	28550	28550	28550	28550	0
347	20250123	150000	5678300	28550	28550	28550	28550	0
348	20250123	145900	5678300	28550	28550	28550	28550	0
349	20250123	145800	5678300	28550	28550	28550	28550	0
350	20250123	145700	5678300	28550	28550	28550	28550	0
351	20250123	145600	5678300	28550	28550	28550	28550	0
352	20250123	145500	5678300	28550	28550	28550	28550	0
353	20250123	145400	5678300	28550	28550	28550	28550	0
354	20250123	145300	5678300	28550	28550	28550	28550	0
355	20250123	145200	5678300	28550	28550	28550	28550	0
356	20250123	145100	5678300	28550	28550	28550	28550	0
357	20250123	145000	5678300	28550	28550	28550	28550	0
358	20250123	144900	5678300	28550	28550	28550	28550	0
359	20250123	144800	5678300	28550	28550	28550	28550	0
360	20250123	144700	5678300	28550	28550	28550	28550	0
361	20250123	144600	5678300	28550	28550	28550	28550	0
362	20250123	144500	5678300	28550	28550	28550	28550	0
363	20250123	144400	5678300	28550	28550	28550	28550	0
364	20250123	144300	5678300	28550	28550	28550	28550	0
365	20250123	144200	5678300	28550	28550	28550	28550	0
366	20250123	144100	5678300	28550	28550	28550	28550	0
367	20250123	144000	5678300	28550	28550	28550	28550	0
368	20250123	143900	5678300	28550	28550	28550	28550	0
369	20250123	143800	5678300	28550	28550	28550	28550	0
370	20250123	143700	5678300	28550	28550	28550	28550	0
371	20250123	143600	5678300	28550	28550	28550	28550	0
372	20250123	143500	5678300	28550	28550	28550	28550	0
373	20250123	143400	5678300	28550	28550	28550	28550	0
374	20250123	143300	5678300	28550	28550	28550	28550	0
375	20250123	143200	5678300	28550	28550	28550	28550	0
376	20250123	143100	5678300	28550	28550	28550	28550	0
377	20250123	143000	5678300	28550	28550	28550	28550	0
378	20250123	142900	5678300	28550	28550	28550	28550	0
379	20250123	142800	5678300	28550	28550	28550	28550	0
380	20250123	142700	5678300	28550	28550	28550	28550	0
381	20250123	142600	5678300	28550	28550	28550	28550	0
382	20250123	142500	5678300	28550	28550	28550	28550	0
383	20250123	142400	5678300	28550	28550	28550	28550	0
384	20250123	142300	5678300	28550	28550	28550	28550	0
385	20250123	142200	5678300	28550	28550	28550	28550	169
386	20250123	142100	853350	28400	28400	28400	28400	0
387	20250123	142000	853350	28400	28400	28400	28400	0
388	20250123	141900	853350	28400	28400	28400	28400	0
389	20250123	141800	853350	28400	28400	28400	28400	0
390	20250123	141700	853350	28400	28400	28400	28400	0
391	20250123	141600	853350	28400	28400	28400	28400	0
392	20250123	141500	853350	28400	28400	28400	28400	0
393	20250123	141400	853350	28400	28400	28400	28400	0
394	20250123	141300	853350	28400	28400	28400	28400	0
395	20250123	141200	853350	28400	28400	28400	28400	0
396	20250123	141100	853350	28400	28400	28400	28400	0
397	20250123	141000	853350	28400	28400	28400	28400	0
398	20250123	140900	853350	28400	28400	28400	28400	0
399	20250123	140800	853350	28400	28400	28400	28400	0
400	20250123	140700	853350	28400	28400	28400	28400	0
401	20250123	140600	853350	28400	28400	28400	28400	0
402	20250123	140500	853350	28400	28400	28400	28400	0
403	20250123	140400	853350	28400	28400	28400	28400	0
404	20250123	140300	853350	28400	28400	28400	28400	0
405	20250123	140200	853350	28400	28400	28400	28400	0
406	20250123	140100	853350	28400	28400	28400	28400	0
407	20250123	140000	853350	28400	28400	28400	28400	0
408	20250123	135900	853350	28400	28400	28400	28400	0
409	20250123	135800	853350	28400	28400	28400	28400	0
410	20250123	135700	853350	28400	28400	28400	28400	0
411	20250123	135600	853350	28400	28400	28400	28400	0
412	20250123	135500	853350	28400	28400	28400	28400	0
413	20250123	135400	853350	28400	28400	28400	28400	0
414	20250123	135300	853350	28400	28400	28400	28400	0
415	20250123	135200	853350	28400	28400	28400	28400	10
416	20250123	135100	569350	28400	28400	28400	28400	0
417	20250123	135000	569350	28400	28400	28400	28400	0
418	20250123	134900	569350	28400	28400	28400	28400	3
419	20250123	134800	484150	28400	28400	28400	28400	0
420	20250123	134700	484150	28400	28400	28400	28400	0
421	20250123	134600	484150	28400	28400	28400	28400	0
422	20250123	134500	484150	28400	28400	28400	28400	0
423	20250123	134400	484150	28400	28400	28400	28400	0
424	20250123	134300	484150	28400	28400	28400	28400	0
425	20250123	134200	484150	28400	28400	28400	28400	0
426	20250123	134100	484150	28400	28400	28400	28400	0
427	20250123	134000	484150	28400	28400	28400	28400	0
428	20250123	133900	484150	28400	28400	28400	28400	0
429	20250123	133800	484150	28400	28400	28400	28400	0
430	20250123	133700	484150	28400	28400	28400	28400	0
431	20250123	133600	484150	28400	28400	28400	28400	0
432	20250123	133500	484150	28400	28400	28400	28400	0
433	20250123	133400	484150	28400	28400	28400	28400	0
434	20250123	133300	484150	28400	28400	28400	28400	0
435	20250123	133200	484150	28400	28400	28400	28400	0
436	20250123	133100	484150	28400	28400	28400	28400	0
437	20250123	133000	484150	28400	28400	28400	28400	0
438	20250123	132900	484150	28400	28400	28400	28400	0
439	20250123	132800	484150	28400	28400	28400	28400	0
440	20250123	132700	484150	28400	28400	28400	28400	0
441	20250123	132600	484150	28400	28400	28400	28400	0
442	20250123	132500	484150	28400	28400	28400	28400	0
443	20250123	132400	484150	28400	28400	28400	28400	0
444	20250123	132300	484150	28400	28400	28400	28400	0
445	20250123	132200	484150	28400	28400	28400	28400	0
446	20250123	132100	484150	28400	28400	28400	28400	0
447	20250123	132000	484150	28400	28400	28400	28400	0
448	20250123	131900	484150	28400	28400	28400	28400	0
449	20250123	131800	484150	28400	28400	28400	28400	0
450	20250123	131700	484150	28400	28400	28400	28400	0
451	20250123	131600	484150	28400	28400	28400	28400	0
452	20250123	131500	484150	28400	28400	28400	28400	0
453	20250123	131400	484150	28400	28400	28400	28400	0
454	20250123	131300	484150	28400	28400	28400	28400	0
455	20250123	131200	484150	28400	28400	28400	28400	0
456	20250123	131100	484150	28400	28400	28400	28400	0
457	20250123	131000	484150	28400	28400	28400	28400	0
458	20250123	130900	484150	28400	28400	28400	28400	0
459	20250123	130800	484150	28400	28400	28400	28400	0
460	20250123	130700	484150	28400	28400	28400	28400	0
461	20250123	130600	484150	28400	28400	28400	28400	0
462	20250123	130500	484150	28400	28400	28400	28400	0
463	20250123	130400	484150	28400	28400	28400	28400	10
464	20250123	130300	200150	28400	28400	28400	28400	0
465	20250123	130200	200150	28400	28400	28400	28400	0
466	20250123	130100	200150	28400	28400	28400	28400	0
467	20250123	130000	200150	28400	28400	28400	28400	0
468	20250123	125900	200150	28400	28400	28400	28400	0
469	20250123	125800	200150	28400	28400	28400	28400	0
470	20250123	125700	200150	28400	28400	28400	28400	0
471	20250123	125600	200150	28400	28400	28400	28400	0
472	20250123	125500	200150	28400	28400	28400	28400	0
473	20250123	125400	200150	28400	28400	28400	28400	0
474	20250123	125300	200150	28400	28400	28400	28400	0
475	20250123	125200	200150	28400	28400	28400	28400	0
476	20250123	125100	200150	28400	28400	28400	28400	0
477	20250123	125000	200150	28400	28400	28400	28400	0
478	20250123	124900	200150	28400	28400	28400	28400	0
479	20250123	124800	200150	28400	28400	28400	28400	0
480	20250123	124700	200150	28400	28400	28400	28400	0
481	20250123	124600	200150	28400	28400	28400	28400	0
482	20250123	124500	200150	28400	28400	28400	28400	0
483	20250123	124400	200150	28400	28400	28400	28400	0
484	20250123	124300	200150	28400	28400	28400	28400	0
485	20250123	124200	200150	28400	28400	28400	28400	0
486	20250123	124100	200150	28400	28400	28400	28400	0
487	20250123	124000	200150	28400	28400	28400	28400	0
488	20250123	123900	200150	28400	28400	28400	28400	0
489	20250123	123800	200150	28400	28400	28400	28400	0
490	20250123	123700	200150	28400	28400	28400	28400	0
491	20250123	123600	200150	28400	28400	28400	28400	0
492	20250123	123500	200150	28400	28400	28400	28400	0
493	20250123	123400	200150	28400	28400	28400	28400	0
494	20250123	123300	200150	28400	28400	28400	28400	0
495	20250123	123200	200150	28400	28400	28400	28400	0
496	20250123	123100	200150	28400	28400	28400	28400	0
497	20250123	123000	200150	28400	28400	28400	28400	0
498	20250123	122900	200150	28400	28400	28400	28400	0
499	20250123	122800	200150	28400	28400	28400	28400	0
500	20250123	122700	200150	28400	28400	28400	28400	0
501	20250123	122600	200150	28400	28400	28400	28400	0
502	20250123	122500	200150	28400	28400	28400	28400	0
503	20250123	122400	200150	28400	28400	28400	28400	0
504	20250123	122300	200150	28400	28400	28400	28400	0
505	20250123	122200	200150	28400	28400	28400	28400	0
506	20250123	122100	200150	28400	28400	28400	28400	0
507	20250123	122000	200150	28400	28400	28400	28400	0
508	20250123	121900	200150	28400	28400	28400	28400	0
509	20250123	121800	200150	28400	28400	28400	28400	0
510	20250123	121700	200150	28400	28400	28400	28400	0
511	20250123	121600	200150	28400	28400	28400	28400	0
512	20250123	121500	200150	28400	28400	28400	28400	0
513	20250123	121400	200150	28400	28400	28400	28400	0
514	20250123	121300	200150	28400	28400	28400	28400	0
515	20250123	121200	200150	28400	28400	28400	28400	0
516	20250123	121100	200150	28400	28400	28400	28400	0
517	20250123	121000	200150	28400	28400	28400	28400	0
518	20250123	120900	200150	28400	28400	28400	28400	0
519	20250123	120800	200150	28400	28400	28400	28400	0
520	20250123	120700	200150	28400	28400	28400	28400	0
521	20250123	120600	200150	28400	28400	28400	28400	0
522	20250123	120500	200150	28400	28400	28400	28400	0
523	20250123	120400	200150	28400	28400	28400	28400	0
524	20250123	120300	200150	28400	28400	28400	28400	0
525	20250123	120200	200150	28400	28400	28400	28400	0
526	20250123	120100	200150	28400	28400	28400	28400	0
527	20250123	120000	200150	28400	28400	28400	28400	0
528	20250123	115900	200150	28400	28400	28400	28400	0
529	20250123	115800	200150	28400	28400	28400	28400	0
530	20250123	115700	200150	28400	28400	28400	28400	0
531	20250123	115600	200150	28400	28400	28400	28400	0
532	20250123	115500	200150	28400	28400	28400	28400	0
533	20250123	115400	200150	28400	28400	28400	28400	0
534	20250123	115300	200150	28400	28400	28400	28400	0
535	20250123	115200	200150	28400	28400	28400	28400	0
536	20250123	115100	200150	28400	28400	28400	28400	0
537	20250123	115000	200150	28400	28400	28400	28400	0
538	20250123	114900	200150	28400	28400	28400	28400	0
539	20250123	114800	200150	28400	28400	28400	28400	0
540	20250123	114700	200150	28400	28400	28400	28400	0
541	20250123	114600	200150	28400	28400	28400	28400	0
542	20250123	114500	200150	28400	28400	28400	28400	0
543	20250123	114400	200150	28400	28400	28400	28400	0
544	20250123	114300	200150	28400	28400	28400	28400	0
545	20250123	114200	200150	28400	28400	28400	28400	0
546	20250123	114100	200150	28400	28400	28400	28400	0
547	20250123	114000	200150	28400	28400	28400	28400	0
548	20250123	113900	200150	28400	28400	28400	28400	0
549	20250123	113800	200150	28400	28400	28400	28400	0
550	20250123	113700	200150	28400	28400	28400	28400	0
551	20250123	113600	200150	28400	28400	28400	28400	0
552	20250123	113500	200150	28400	28400	28400	28400	0
553	20250123	113400	200150	28400	28400	28400	28400	0
554	20250123	113300	200150	28400	28400	28400	28400	0
555	20250123	113200	200150	28400	28400	28400	28400	0
556	20250123	113100	200150	28400	28400	28400	28400	0
557	20250123	113000	200150	28400	28400	28400	28400	0
558	20250123	112900	200150	28400	28400	28400	28400	0
559	20250123	112800	200150	28400	28400	28400	28400	0
560	20250123	112700	200150	28400	28400	28400	28400	0
561	20250123	112600	200150	28400	28400	28400	28400	0
562	20250123	112500	200150	28400	28400	28400	28400	0
563	20250123	112400	200150	28400	28400	28400	28400	0
564	20250123	112300	200150	28400	28400	28400	28400	0
565	20250123	112200	200150	28400	28400	28400	28400	0
566	20250123	112100	200150	28400	28400	28400	28400	0
567	20250123	112000	200150	28400	28400	28400	28400	0
568	20250123	111900	200150	28400	28400	28400	28400	0
569	20250123	111800	200150	28400	28400	28400	28400	0
570	20250123	111700	200150	28400	28400	28400	28400	0
571	20250123	111600	200150	28400	28400	28400	28400	0
572	20250123	111500	200150	28400	28400	28400	28400	0
573	20250123	111400	200150	28400	28400	28400	28400	0
574	20250123	111300	200150	28400	28400	28400	28400	0
575	20250123	111200	200150	28400	28400	28400	28400	0
576	20250123	111100	200150	28400	28400	28400	28400	0
577	20250123	111000	200150	28400	28400	28400	28400	0
578	20250123	110900	200150	28400	28400	28400	28400	0
579	20250123	110800	200150	28400	28400	28400	28400	0
580	20250123	110700	200150	28400	28400	28400	28400	0
581	20250123	110600	200150	28400	28400	28400	28400	0
582	20250123	110500	200150	28400	28400	28400	28400	0
583	20250123	110400	200150	28400	28400	28400	28400	0
584	20250123	110300	200150	28400	28400	28400	28400	0
585	20250123	110200	200150	28400	28400	28400	28400	0
586	20250123	110100	200150	28400	28400	28400	28400	0
587	20250123	110000	200150	28400	28400	28400	28400	0
588	20250123	105900	200150	28400	28400	28400	28400	0
589	20250123	105800	200150	28400	28400	28400	28400	0
590	20250123	105700	200150	28400	28400	28400	28400	0
591	20250123	105600	200150	28400	28400	28400	28400	0
592	20250123	105500	200150	28400	28400	28400	28400	0
593	20250123	105400	200150	28400	28400	28400	28400	0
594	20250123	105300	200150	28400	28400	28400	28400	0
595	20250123	105200	200150	28400	28400	28400	28400	0
596	20250123	105100	200150	28400	28400	28400	28400	0
597	20250123	105000	200150	28400	28400	28400	28400	0
598	20250123	104900	200150	28400	28400	28400	28400	0
599	20250123	104800	200150	28400	28400	28400	28400	0
600	20250123	104700	200150	28400	28400	28400	28400	0
601	20250123	104600	200150	28400	28400	28400	28400	0
602	20250123	104500	200150	28400	28400	28400	28400	0
603	20250123	104400	200150	28400	28400	28400	28400	0
604	20250123	104300	200150	28400	28400	28400	28400	0
605	20250123	104200	200150	28400	28400	28400	28400	0
606	20250123	104100	200150	28400	28400	28400	28400	0
607	20250123	104000	200150	28400	28400	28400	28400	0
608	20250123	103900	200150	28400	28400	28400	28400	0
609	20250123	103800	200150	28400	28400	28400	28400	0
610	20250123	103700	200150	28400	28400	28400	28400	0
611	20250123	103600	200150	28400	28400	28400	28400	0
612	20250123	103500	200150	28400	28400	28400	28400	0
613	20250123	103400	200150	28400	28400	28400	28400	0
614	20250123	103300	200150	28400	28400	28400	28400	0
615	20250123	103200	200150	28400	28400	28400	28400	0
616	20250123	103100	200150	28400	28400	28400	28400	0
617	20250123	103000	200150	28400	28400	28400	28400	0
618	20250123	102900	200150	28400	28400	28400	28400	0
619	20250123	102800	200150	28400	28400	28400	28400	0
620	20250123	102700	200150	28400	28400	28400	28400	0
621	20250123	102600	200150	28400	28400	28400	28400	0
622	20250123	102500	200150	28400	28400	28400	28400	0
623	20250123	102400	200150	28400	28400	28400	28400	0
624	20250123	102300	200150	28400	28400	28400	28400	0
625	20250123	102200	200150	28400	28400	28400	28400	0
626	20250123	102100	200150	28400	28400	28400	28400	0
627	20250123	102000	200150	28400	28400	28400	28400	0
628	20250123	101900	200150	28400	28400	28400	28400	0
629	20250123	101800	200150	28400	28400	28400	28400	0
630	20250123	101700	200150	28400	28400	28400	28400	0
631	20250123	101600	200150	28400	28400	28400	28400	0
632	20250123	101500	200150	28400	28400	28400	28400	0
633	20250123	101400	200150	28400	28400	28400	28400	0
634	20250123	101300	200150	28400	28400	28400	28400	1
635	20250123	101200	171750	28600	28600	28600	28600	0
636	20250123	101100	171750	28600	28600	28600	28600	0
637	20250123	101000	171750	28600	28600	28600	28600	0
638	20250123	100900	171750	28600	28600	28600	28600	0
639	20250123	100800	171750	28600	28600	28600	28600	0
640	20250123	100700	171750	28600	28600	28600	28600	0
641	20250123	100600	171750	28600	28600	28600	28600	3
642	20250123	100500	85950	28450	28450	28450	28450	0
643	20250123	100400	85950	28450	28450	28450	28450	0
644	20250123	100300	85950	28450	28450	28450	28450	0
645	20250123	100200	85950	28450	28450	28450	28450	0
646	20250123	100100	85950	28450	28450	28450	28450	0
647	20250123	100000	85950	28450	28450	28450	28450	0
648	20250123	095900	85950	28450	28450	28450	28450	0
649	20250123	095800	85950	28450	28450	28450	28450	0
650	20250123	095700	85950	28450	28450	28450	28450	0
651	20250123	095600	85950	28450	28500	28500	28450	2
652	20250123	095500	29000	29000	29000	29000	29000	0
653	20250123	095400	29000	29000	29000	29000	29000	0
654	20250123	095300	29000	29000	29000	29000	29000	0
655	20250123	095200	29000	29000	29000	29000	29000	0
656	20250123	095100	29000	29000	29000	29000	29000	0
657	20250123	095000	29000	29000	29000	29000	29000	0
658	20250123	094900	29000	29000	29000	29000	29000	0
659	20250123	094800	29000	29000	29000	29000	29000	0
660	20250123	094700	29000	29000	29000	29000	29000	0
661	20250123	094600	29000	29000	29000	29000	29000	0
662	20250123	094500	29000	29000	29000	29000	29000	0
663	20250123	094400	29000	29000	29000	29000	29000	0
664	20250123	094300	29000	29000	29000	29000	29000	0
665	20250123	094200	29000	29000	29000	29000	29000	0
666	20250123	094100	29000	29000	29000	29000	29000	0
667	20250123	094000	29000	29000	29000	29000	29000	0
668	20250123	093900	29000	29000	29000	29000	29000	0
669	20250123	093800	29000	29000	29000	29000	29000	0
670	20250123	093700	29000	29000	29000	29000	29000	0
671	20250123	093600	29000	29000	29000	29000	29000	0
672	20250123	093500	29000	29000	29000	29000	29000	0
673	20250123	093400	29000	29000	29000	29000	29000	0
674	20250123	093300	29000	29000	29000	29000	29000	0
675	20250123	093200	29000	29000	29000	29000	29000	0
676	20250123	093100	29000	29000	29000	29000	29000	0
677	20250123	093000	29000	29000	29000	29000	29000	0
678	20250123	092900	29000	29000	29000	29000	29000	0
679	20250123	092800	29000	29000	29000	29000	29000	0
680	20250123	092700	29000	29000	29000	29000	29000	0
681	20250123	092600	29000	29000	29000	29000	29000	0
682	20250123	092500	29000	29000	29000	29000	29000	0
683	20250123	092400	29000	29000	29000	29000	29000	0
684	20250123	092300	29000	29000	29000	29000	29000	0
685	20250123	092200	29000	29000	29000	29000	29000	0
686	20250123	092100	29000	29000	29000	29000	29000	0
687	20250123	092000	29000	29000	29000	29000	29000	0
688	20250123	091900	29000	29000	29000	29000	29000	0
689	20250123	091800	29000	29000	29000	29000	29000	0
690	20250123	091700	29000	29000	29000	29000	29000	0
691	20250123	091600	29000	29000	29000	29000	29000	0
692	20250123	091500	29000	29000	29000	29000	29000	0
693	20250123	091400	29000	29000	29000	29000	29000	0
694	20250123	091300	29000	29000	29000	29000	29000	0
695	20250123	091200	29000	29000	29000	29000	29000	0
696	20250123	091100	29000	29000	29000	29000	29000	0
697	20250123	091000	29000	29000	29000	29000	29000	0
698	20250123	090900	29000	29000	29000	29000	29000	0
699	20250123	090800	29000	29000	29000	29000	29000	0
700	20250123	090700	29000	29000	29000	29000	29000	0
701	20250123	090600	29000	29000	29000	29000	29000	0
702	20250123	090500	29000	29000	29000	29000	29000	0
703	20250123	090400	29000	29000	29000	29000	29000	0
704	20250123	090300	29000	29000	29000	29000	29000	0
705	20250123	090200	29000	29000	29000	29000	29000	0
706	20250123	090100	29000	29000	29000	29000	29000	0
707	20250123	090000	29000	29000	29000	29000	29000	1