KissMeData/000950/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183200	2339760	18520	18520	18520	18520	23
3	20250115	183100	2339760	18520	18520	18520	18520	0
4	20250115	183000	2339760	18520	18520	18520	18520	0
5	20250115	182900	2339760	18520	18520	18520	18520	0
6	20250115	182800	2339760	18520	18520	18520	18520	0
7	20250115	182700	2339760	18520	18520	18520	18520	0
8	20250115	182600	2339760	18520	18520	18520	18520	0
9	20250115	182500	2339760	18520	18520	18520	18520	0
10	20250115	182400	2339760	18520	18520	18520	18520	0
11	20250115	182300	2339760	18520	18520	18520	18520	0
12	20250115	182200	2339760	18520	18520	18520	18520	0
13	20250115	182100	2339760	18520	18520	18520	18520	0
14	20250115	182000	2339760	18520	18520	18520	18520	0
15	20250115	181900	2339760	18520	18520	18520	18520	0
16	20250115	181800	2339760	18520	18520	18520	18520	0
17	20250115	181700	2339760	18520	18520	18520	18520	0
18	20250115	181600	2339760	18520	18520	18520	18520	0
19	20250115	181500	2339760	18520	18520	18520	18520	0
20	20250115	181400	2339760	18520	18520	18520	18520	0
21	20250115	181300	2339760	18520	18520	18520	18520	0
22	20250115	181200	2339760	18520	18520	18520	18520	0
23	20250115	181100	2339760	18520	18520	18520	18520	0
24	20250115	181000	2339760	18520	18520	18520	18520	0
25	20250115	180900	2339760	18520	18520	18520	18520	0
26	20250115	180800	2339760	18520	18520	18520	18520	0
27	20250115	180700	2339760	18520	18520	18520	18520	0
28	20250115	180600	2339760	18520	18520	18520	18520	0
29	20250115	180500	2339760	18520	18520	18520	18520	0
30	20250115	180400	2339760	18520	18520	18520	18520	0
31	20250115	180300	2339760	18520	18520	18520	18520	0
32	20250115	180200	2339760	18520	18520	18520	18520	23
33	20250115	180100	2339760	18520	18520	18520	18520	0
34	20250115	180000	2339760	18520	18520	18520	18520	0
35	20250115	175900	2339760	18520	18520	18520	18520	0
36	20250115	175800	2339760	18520	18520	18520	18520	0
37	20250115	175700	2339760	18520	18520	18520	18520	0
38	20250115	175600	2339760	18520	18520	18520	18520	0
39	20250115	175500	2339760	18520	18520	18520	18520	0
40	20250115	175400	2339760	18520	18520	18520	18520	0
41	20250115	175300	2339760	18520	18520	18520	18520	0
42	20250115	175200	2339760	18520	18520	18520	18520	0
43	20250115	175100	2339760	18520	18520	18520	18520	0
44	20250115	175000	2339760	18520	18520	18520	18520	0
45	20250115	174900	2339760	18520	18520	18520	18520	0
46	20250115	174800	2339760	18520	18520	18520	18520	0
47	20250115	174700	2339760	18520	18520	18520	18520	0
48	20250115	174600	2339760	18520	18520	18520	18520	0
49	20250115	174500	2339760	18520	18520	18520	18520	0
50	20250115	174400	2339760	18520	18520	18520	18520	0
51	20250115	174300	2339760	18520	18520	18520	18520	0
52	20250115	174200	2339760	18520	18520	18520	18520	0
53	20250115	174100	2339760	18520	18520	18520	18520	0
54	20250115	174000	2339760	18520	18520	18520	18520	0
55	20250115	173900	2339760	18520	18520	18520	18520	0
56	20250115	173800	2339760	18520	18520	18520	18520	0
57	20250115	173700	2339760	18520	18520	18520	18520	0
58	20250115	173600	2339760	18520	18520	18520	18520	0
59	20250115	173500	2339760	18520	18520	18520	18520	0
60	20250115	173400	2339760	18520	18520	18520	18520	0
61	20250115	173300	2339760	18520	18520	18520	18520	0
62	20250115	173200	2339760	18520	18520	18520	18520	23
63	20250115	173100	2339760	18520	18520	18520	18520	0
64	20250115	173000	2339760	18520	18520	18520	18520	0
65	20250115	172900	2339760	18520	18520	18520	18520	0
66	20250115	172800	2339760	18520	18520	18520	18520	0
67	20250115	172700	2339760	18520	18520	18520	18520	0
68	20250115	172600	2339760	18520	18520	18520	18520	0
69	20250115	172500	2339760	18520	18520	18520	18520	0
70	20250115	172400	2339760	18520	18520	18520	18520	0
71	20250115	172300	2339760	18520	18520	18520	18520	0
72	20250115	172200	2339760	18520	18520	18520	18520	0
73	20250115	172100	2339760	18520	18520	18520	18520	0
74	20250115	172000	2339760	18520	18520	18520	18520	0
75	20250115	171900	2339760	18520	18520	18520	18520	0
76	20250115	171800	2339760	18520	18520	18520	18520	0
77	20250115	171700	2339760	18520	18520	18520	18520	0
78	20250115	171600	2339760	18520	18520	18520	18520	0
79	20250115	171500	2339760	18520	18520	18520	18520	0
80	20250115	171400	2339760	18520	18520	18520	18520	0
81	20250115	171300	2339760	18520	18520	18520	18520	0
82	20250115	171200	2339760	18520	18520	18520	18520	0
83	20250115	171100	2339760	18520	18520	18520	18520	0
84	20250115	171000	2339760	18520	18520	18520	18520	0
85	20250115	170900	2339760	18520	18520	18520	18520	0
86	20250115	170800	2339760	18520	18520	18520	18520	0
87	20250115	170700	2339760	18520	18520	18520	18520	0
88	20250115	170600	2339760	18520	18520	18520	18520	0
89	20250115	170500	2339760	18520	18520	18520	18520	0
90	20250115	170400	2339760	18520	18520	18520	18520	0
91	20250115	170300	2339760	18520	18520	18520	18520	0
92	20250115	170200	2339760	18520	18520	18520	18520	23
93	20250115	170100	2339760	18520	18520	18520	18520	0
94	20250115	170000	2339760	18520	18520	18520	18520	0
95	20250115	165900	2339760	18520	18520	18520	18520	0
96	20250115	165800	2339760	18520	18520	18520	18520	0
97	20250115	165700	2339760	18520	18520	18520	18520	0
98	20250115	165600	2339760	18520	18520	18520	18520	0
99	20250115	165500	2339760	18520	18520	18520	18520	0
100	20250115	165400	2339760	18520	18520	18520	18520	0
101	20250115	165300	2339760	18520	18520	18520	18520	0
102	20250115	165200	2339760	18520	18520	18520	18520	0
103	20250115	165100	2339760	18520	18520	18520	18520	0
104	20250115	165000	2339760	18520	18520	18520	18520	0
105	20250115	164900	2339760	18520	18520	18520	18520	0
106	20250115	164800	2339760	18520	18520	18520	18520	0
107	20250115	164700	2339760	18520	18520	18520	18520	0
108	20250115	164600	2339760	18520	18520	18520	18520	0
109	20250115	164500	2339760	18520	18520	18520	18520	0
110	20250115	164400	2339760	18520	18520	18520	18520	0
111	20250115	164300	2339760	18520	18520	18520	18520	0
112	20250115	164200	2339760	18520	18520	18520	18520	0
113	20250115	164100	2339760	18520	18520	18520	18520	0
114	20250115	164000	2339760	18520	18520	18520	18520	0
115	20250115	163900	2339760	18520	18520	18520	18520	0
116	20250115	163800	2339760	18520	18520	18520	18520	0
117	20250115	163700	2339760	18520	18520	18520	18520	0
118	20250115	163600	2339760	18520	18520	18520	18520	0
119	20250115	163500	2339760	18520	18520	18520	18520	0
120	20250115	163400	2339760	18520	18520	18520	18520	0
121	20250115	163300	2339760	18520	18520	18520	18520	0
122	20250115	163200	2339760	18520	18520	18520	18520	23
123	20250115	163100	2339760	18520	18520	18520	18520	0
124	20250115	163000	2339760	18520	18520	18520	18520	0
125	20250115	162900	2339760	18520	18520	18520	18520	0
126	20250115	162800	2339760	18520	18520	18520	18520	0
127	20250115	162700	2339760	18520	18520	18520	18520	0
128	20250115	162600	2339760	18520	18520	18520	18520	0
129	20250115	162500	2339760	18520	18520	18520	18520	0
130	20250115	162400	2339760	18520	18520	18520	18520	0
131	20250115	162300	2339760	18520	18520	18520	18520	0
132	20250115	162200	2339760	18520	18520	18520	18520	0
133	20250115	162100	2339760	18520	18520	18520	18520	0
134	20250115	162000	2339760	18520	18520	18520	18520	0
135	20250115	161900	2339760	18520	18520	18520	18520	0
136	20250115	161800	2339760	18520	18520	18520	18520	0
137	20250115	161700	2339760	18520	18520	18520	18520	0
138	20250115	161600	2339760	18520	18520	18520	18520	0
139	20250115	161500	2339760	18520	18520	18520	18520	0
140	20250115	161400	2339760	18520	18520	18520	18520	0
141	20250115	161300	2339760	18520	18520	18520	18520	0
142	20250115	161200	2339760	18520	18520	18520	18520	0
143	20250115	161100	2339760	18520	18520	18520	18520	0
144	20250115	161000	2339760	18520	18520	18520	18520	0
145	20250115	160900	2339760	18520	18520	18520	18520	0
146	20250115	160800	2339760	18520	18520	18520	18520	0
147	20250115	160700	2339760	18520	18520	18520	18520	0
148	20250115	160600	2339760	18520	18520	18520	18520	0
149	20250115	160500	2339760	18520	18520	18520	18520	0
150	20250115	160400	2339760	18520	18520	18520	18520	0
151	20250115	160300	2339760	18520	18520	18520	18520	0
152	20250115	160200	2339760	18520	18520	18520	18520	23
153	20250115	160100	2339760	18520	18520	18520	18520	0
154	20250115	160000	2339760	18520	18520	18520	18520	0
155	20250115	155900	2339760	18520	18520	18520	18520	0
156	20250115	155800	2339760	18520	18520	18520	18520	0
157	20250115	155700	2339760	18520	18520	18520	18520	0
158	20250115	155600	2339760	18520	18520	18520	18520	0
159	20250115	155500	2339760	18520	18520	18520	18520	0
160	20250115	155400	2339760	18520	18520	18520	18520	0
161	20250115	155300	2339760	18520	18520	18520	18520	0
162	20250115	155200	2339760	18520	18520	18520	18520	0
163	20250115	155100	2339760	18520	18520	18520	18520	0
164	20250115	155000	2339760	18520	18520	18520	18520	0
165	20250115	154900	2339760	18520	18520	18520	18520	0
166	20250115	154800	2339760	18520	18520	18520	18520	0
167	20250115	154700	2339760	18520	18520	18520	18520	0
168	20250115	154600	2339760	18520	18520	18520	18520	0
169	20250115	154500	2339760	18520	18520	18520	18520	0
170	20250115	154400	2339760	18520	18520	18520	18520	0
171	20250115	154300	2339760	18520	18520	18520	18520	0
172	20250115	154200	2339760	18520	18520	18520	18520	0
173	20250115	154100	2339760	18520	18520	18520	18520	0
174	20250115	154000	2339760	18520	18520	18520	18520	0
175	20250115	153900	2339760	18520	18520	18520	18520	0
176	20250115	153800	2339760	18520	18520	18520	18520	0
177	20250115	153700	2339760	18520	18520	18520	18520	0
178	20250115	153600	2339760	18520	18520	18520	18520	0
179	20250115	153500	2339760	18520	18520	18520	18520	0
180	20250115	153400	2339760	18520	18520	18520	18520	0
181	20250115	153300	2339760	18520	18520	18520	18520	0
182	20250115	153200	2339760	18520	18520	18520	18520	23
183	20250115	153100	2339760	18520	18520	18520	18520	0
184	20250115	153000	2339760	18520	18520	18520	18520	23
185	20250115	152900	1913800	18670	18670	18670	18670	0
186	20250115	152800	1913800	18670	18670	18670	18670	0
187	20250115	152700	1913800	18670	18670	18670	18670	0
188	20250115	152600	1913800	18670	18670	18670	18670	0
189	20250115	152500	1913800	18670	18670	18670	18670	0
190	20250115	152400	1913800	18670	18670	18670	18670	0
191	20250115	152300	1913800	18670	18670	18670	18670	0
192	20250115	152200	1913800	18670	18670	18670	18670	0
193	20250115	152100	1913800	18670	18670	18670	18670	0
194	20250115	152000	1913800	18670	18670	18670	18670	0
195	20250115	151900	1913800	18670	18670	18670	18670	0
196	20250115	151800	1913800	18670	18670	18670	18670	0
197	20250115	151700	1913800	18670	18670	18670	18670	0
198	20250115	151600	1913800	18670	18670	18670	18670	0
199	20250115	151500	1913800	18670	18670	18670	18670	0
200	20250115	151400	1913800	18670	18670	18670	18670	0
201	20250115	151300	1913800	18670	18670	18670	18670	0
202	20250115	151200	1913800	18670	18670	18670	18670	0
203	20250115	151100	1913800	18670	18670	18670	18670	0
204	20250115	151000	1913800	18670	18670	18670	18670	0
205	20250115	150900	1913800	18670	18670	18670	18670	0
206	20250115	150800	1913800	18670	18670	18670	18670	0
207	20250115	150700	1913800	18670	18670	18670	18670	0
208	20250115	150600	1913800	18670	18640	18670	18640	6
209	20250115	150500	1801860	18520	18520	18520	18520	0
210	20250115	150400	1801860	18520	18520	18520	18520	0
211	20250115	150300	1801860	18520	18520	18520	18520	0
212	20250115	150200	1801860	18520	18520	18520	18520	0
213	20250115	150100	1801860	18520	18520	18520	18520	0
214	20250115	150000	1801860	18520	18520	18520	18520	0
215	20250115	145900	1801860	18520	18520	18520	18520	0
216	20250115	145800	1801860	18520	18520	18520	18520	0
217	20250115	145700	1801860	18520	18520	18520	18520	0
218	20250115	145600	1801860	18520	18520	18520	18520	0
219	20250115	145500	1801860	18520	18520	18520	18520	0
220	20250115	145400	1801860	18520	18520	18520	18520	0
221	20250115	145300	1801860	18520	18520	18520	18520	0
222	20250115	145200	1801860	18520	18520	18520	18520	0
223	20250115	145100	1801860	18520	18520	18520	18520	1
224	20250115	145000	1783340	18670	18670	18670	18670	0
225	20250115	144900	1783340	18670	18670	18670	18670	0
226	20250115	144800	1783340	18670	18670	18670	18670	0
227	20250115	144700	1783340	18670	18670	18670	18670	0
228	20250115	144600	1783340	18670	18670	18670	18670	0
229	20250115	144500	1783340	18670	18670	18670	18670	0
230	20250115	144400	1783340	18670	18670	18670	18670	0
231	20250115	144300	1783340	18670	18670	18670	18670	0
232	20250115	144200	1783340	18670	18670	18670	18670	0
233	20250115	144100	1783340	18670	18670	18670	18670	0
234	20250115	144000	1783340	18670	18670	18670	18670	0
235	20250115	143900	1783340	18670	18670	18670	18670	0
236	20250115	143800	1783340	18670	18670	18670	18670	0
237	20250115	143700	1783340	18670	18670	18670	18670	0
238	20250115	143600	1783340	18670	18670	18670	18670	0
239	20250115	143500	1783340	18670	18670	18670	18670	0
240	20250115	143400	1783340	18670	18670	18670	18670	0
241	20250115	143300	1783340	18670	18670	18670	18670	0
242	20250115	143200	1783340	18670	18670	18670	18670	0
243	20250115	143100	1783340	18670	18670	18670	18670	0
244	20250115	143000	1783340	18670	18670	18670	18670	0
245	20250115	142900	1783340	18670	18670	18670	18670	0
246	20250115	142800	1783340	18670	18670	18670	18670	0
247	20250115	142700	1783340	18670	18670	18670	18670	0
248	20250115	142600	1783340	18670	18670	18670	18670	0
249	20250115	142500	1783340	18670	18670	18670	18670	0
250	20250115	142400	1783340	18670	18670	18670	18670	0
251	20250115	142300	1783340	18670	18670	18670	18670	0
252	20250115	142200	1783340	18670	18670	18670	18670	0
253	20250115	142100	1783340	18670	18670	18670	18670	0
254	20250115	142000	1783340	18670	18670	18670	18670	0
255	20250115	141900	1783340	18670	18670	18670	18670	0
256	20250115	141800	1783340	18670	18670	18670	18670	0
257	20250115	141700	1783340	18670	18670	18670	18670	0
258	20250115	141600	1783340	18670	18670	18670	18670	0
259	20250115	141500	1783340	18670	18670	18670	18670	21
260	20250115	141400	1391270	18670	18670	18670	18670	0
261	20250115	141300	1391270	18670	18670	18670	18670	0
262	20250115	141200	1391270	18670	18670	18670	18670	0
263	20250115	141100	1391270	18670	18670	18670	18670	0
264	20250115	141000	1391270	18670	18670	18670	18670	0
265	20250115	140900	1391270	18670	18670	18670	18670	0
266	20250115	140800	1391270	18670	18670	18670	18670	0
267	20250115	140700	1391270	18670	18670	18670	18670	0
268	20250115	140600	1391270	18670	18670	18670	18670	0
269	20250115	140500	1391270	18670	18670	18670	18670	0
270	20250115	140400	1391270	18670	18670	18670	18670	0
271	20250115	140300	1391270	18670	18670	18670	18670	0
272	20250115	140200	1391270	18670	18670	18670	18670	0
273	20250115	140100	1391270	18670	18670	18670	18670	0
274	20250115	140000	1391270	18670	18670	18670	18670	0
275	20250115	135900	1391270	18670	18670	18670	18670	0
276	20250115	135800	1391270	18670	18670	18670	18670	0
277	20250115	135700	1391270	18670	18670	18670	18670	0
278	20250115	135600	1391270	18670	18670	18670	18670	0
279	20250115	135500	1391270	18670	18670	18670	18670	0
280	20250115	135400	1391270	18670	18670	18670	18670	0
281	20250115	135300	1391270	18670	18670	18670	18670	0
282	20250115	135200	1391270	18670	18670	18670	18670	0
283	20250115	135100	1391270	18670	18670	18670	18670	0
284	20250115	135000	1391270	18670	18670	18670	18670	0
285	20250115	134900	1391270	18670	18670	18670	18670	0
286	20250115	134800	1391270	18670	18670	18670	18670	0
287	20250115	134700	1391270	18670	18670	18670	18670	0
288	20250115	134600	1391270	18670	18670	18670	18670	0
289	20250115	134500	1391270	18670	18670	18670	18670	0
290	20250115	134400	1391270	18670	18670	18670	18670	0
291	20250115	134300	1391270	18670	18670	18670	18670	0
292	20250115	134200	1391270	18670	18670	18670	18670	0
293	20250115	134100	1391270	18670	18670	18670	18670	0
294	20250115	134000	1391270	18670	18670	18670	18670	0
295	20250115	133900	1391270	18670	18670	18670	18670	0
296	20250115	133800	1391270	18670	18670	18670	18670	0
297	20250115	133700	1391270	18670	18670	18670	18670	0
298	20250115	133600	1391270	18670	18670	18670	18670	0
299	20250115	133500	1391270	18670	18670	18670	18670	0
300	20250115	133400	1391270	18670	18670	18670	18670	0
301	20250115	133300	1391270	18670	18670	18670	18670	0
302	20250115	133200	1391270	18670	18670	18670	18670	0
303	20250115	133100	1391270	18670	18670	18670	18670	0
304	20250115	133000	1391270	18670	18670	18670	18670	1
305	20250115	132900	1372600	18670	18670	18670	18670	0
306	20250115	132800	1372600	18670	18670	18670	18670	1
307	20250115	132700	1353930	18670	18670	18670	18670	0
308	20250115	132600	1353930	18670	18670	18670	18670	0
309	20250115	132500	1353930	18670	18670	18670	18670	0
310	20250115	132400	1353930	18670	18670	18670	18670	0
311	20250115	132300	1353930	18670	18670	18670	18670	0
312	20250115	132200	1353930	18670	18670	18670	18670	0
313	20250115	132100	1353930	18670	18670	18670	18670	0
314	20250115	132000	1353930	18670	18670	18670	18670	0
315	20250115	131900	1353930	18670	18670	18670	18670	0
316	20250115	131800	1353930	18670	18670	18670	18670	0
317	20250115	131700	1353930	18670	18670	18670	18670	0
318	20250115	131600	1353930	18670	18670	18670	18670	0
319	20250115	131500	1353930	18670	18670	18670	18670	0
320	20250115	131400	1353930	18670	18670	18670	18670	0
321	20250115	131300	1353930	18670	18670	18670	18670	0
322	20250115	131200	1353930	18670	18670	18670	18670	0
323	20250115	131100	1353930	18670	18670	18670	18670	0
324	20250115	131000	1353930	18670	18670	18670	18670	0
325	20250115	130900	1353930	18670	18670	18670	18670	0
326	20250115	130800	1353930	18670	18670	18670	18670	0
327	20250115	130700	1353930	18670	18670	18670	18670	0
328	20250115	130600	1353930	18670	18670	18670	18670	0
329	20250115	130500	1353930	18670	18670	18670	18670	0
330	20250115	130400	1353930	18670	18670	18670	18670	0
331	20250115	130300	1353930	18670	18670	18670	18670	0
332	20250115	130200	1353930	18670	18670	18670	18670	0
333	20250115	130100	1353930	18670	18670	18670	18670	0
334	20250115	130000	1353930	18670	18670	18670	18670	0
335	20250115	125900	1353930	18670	18670	18670	18670	0
336	20250115	125800	1353930	18670	18670	18670	18670	0
337	20250115	125700	1353930	18670	18670	18670	18670	0
338	20250115	125600	1353930	18670	18670	18670	18670	0
339	20250115	125500	1353930	18670	18670	18670	18670	0
340	20250115	125400	1353930	18670	18670	18670	18670	0
341	20250115	125300	1353930	18670	18670	18670	18670	0
342	20250115	125200	1353930	18670	18670	18670	18670	1
343	20250115	125100	1335260	18670	18670	18670	18670	2
344	20250115	125000	1297920	18550	18550	18550	18550	3
345	20250115	124900	1242270	18500	18500	18500	18500	0
346	20250115	124800	1242270	18500	18500	18500	18500	0
347	20250115	124700	1242270	18500	18500	18500	18500	0
348	20250115	124600	1242270	18500	18500	18500	18500	0
349	20250115	124500	1242270	18500	18500	18500	18500	0
350	20250115	124400	1242270	18500	18500	18500	18500	0
351	20250115	124300	1242270	18500	18500	18500	18500	0
352	20250115	124200	1242270	18500	18500	18500	18500	0
353	20250115	124100	1242270	18500	18500	18500	18500	0
354	20250115	124000	1242270	18500	18500	18500	18500	0
355	20250115	123900	1242270	18500	18500	18500	18500	0
356	20250115	123800	1242270	18500	18500	18500	18500	0
357	20250115	123700	1242270	18500	18500	18500	18500	0
358	20250115	123600	1242270	18500	18500	18500	18500	0
359	20250115	123500	1242270	18500	18500	18500	18500	0
360	20250115	123400	1242270	18500	18500	18500	18500	0
361	20250115	123300	1242270	18500	18500	18500	18500	0
362	20250115	123200	1242270	18500	18500	18500	18500	3
363	20250115	123100	1186770	18500	18500	18500	18500	0
364	20250115	123000	1186770	18500	18500	18500	18500	0
365	20250115	122900	1186770	18500	18500	18500	18500	0
366	20250115	122800	1186770	18500	18500	18500	18500	0
367	20250115	122700	1186770	18500	18500	18500	18500	0
368	20250115	122600	1186770	18500	18500	18500	18500	0
369	20250115	122500	1186770	18500	18500	18500	18500	0
370	20250115	122400	1186770	18500	18500	18500	18500	0
371	20250115	122300	1186770	18500	18500	18500	18500	0
372	20250115	122200	1186770	18500	18500	18500	18500	0
373	20250115	122100	1186770	18500	18500	18500	18500	0
374	20250115	122000	1186770	18500	18500	18500	18500	0
375	20250115	121900	1186770	18500	18500	18500	18500	0
376	20250115	121800	1186770	18500	18500	18500	18500	0
377	20250115	121700	1186770	18500	18500	18500	18500	0
378	20250115	121600	1186770	18500	18500	18500	18500	1
379	20250115	121500	1168270	18550	18550	18550	18550	0
380	20250115	121400	1168270	18550	18550	18550	18550	0
381	20250115	121300	1168270	18550	18550	18550	18550	0
382	20250115	121200	1168270	18550	18550	18550	18550	30
383	20250115	121100	611770	18550	18550	18550	18550	0
384	20250115	121000	611770	18550	18550	18550	18550	0
385	20250115	120900	611770	18550	18550	18550	18550	0
386	20250115	120800	611770	18550	18550	18550	18550	0
387	20250115	120700	611770	18550	18550	18550	18550	0
388	20250115	120600	611770	18550	18550	18550	18550	0
389	20250115	120500	611770	18550	18550	18550	18550	0
390	20250115	120400	611770	18550	18550	18550	18550	0
391	20250115	120300	611770	18550	18550	18550	18550	0
392	20250115	120200	611770	18550	18550	18550	18550	0
393	20250115	120100	611770	18550	18550	18550	18550	0
394	20250115	120000	611770	18550	18550	18550	18550	0
395	20250115	115900	611770	18550	18550	18550	18550	0
396	20250115	115800	611770	18550	18550	18550	18550	0
397	20250115	115700	611770	18550	18550	18550	18550	0
398	20250115	115600	611770	18550	18550	18550	18550	0
399	20250115	115500	611770	18550	18550	18550	18550	0
400	20250115	115400	611770	18550	18550	18550	18550	0
401	20250115	115300	611770	18550	18550	18550	18550	0
402	20250115	115200	611770	18550	18550	18550	18550	0
403	20250115	115100	611770	18550	18550	18550	18550	0
404	20250115	115000	611770	18550	18550	18550	18550	0
405	20250115	114900	611770	18550	18550	18550	18550	0
406	20250115	114800	611770	18550	18550	18550	18550	0
407	20250115	114700	611770	18550	18550	18550	18550	0
408	20250115	114600	611770	18550	18550	18550	18550	0
409	20250115	114500	611770	18550	18550	18550	18550	0
410	20250115	114400	611770	18550	18550	18550	18550	0
411	20250115	114300	611770	18550	18550	18550	18550	0
412	20250115	114200	611770	18550	18550	18550	18550	0
413	20250115	114100	611770	18550	18550	18550	18550	0
414	20250115	114000	611770	18550	18550	18550	18550	0
415	20250115	113900	611770	18550	18550	18550	18550	0
416	20250115	113800	611770	18550	18550	18550	18550	0
417	20250115	113700	611770	18550	18550	18550	18550	0
418	20250115	113600	611770	18550	18550	18550	18550	0
419	20250115	113500	611770	18550	18550	18550	18550	0
420	20250115	113400	611770	18550	18550	18550	18550	0
421	20250115	113300	611770	18550	18550	18550	18550	0
422	20250115	113200	611770	18550	18550	18550	18550	0
423	20250115	113100	611770	18550	18550	18550	18550	0
424	20250115	113000	611770	18550	18550	18550	18550	0
425	20250115	112900	611770	18550	18550	18550	18550	0
426	20250115	112800	611770	18550	18550	18550	18550	0
427	20250115	112700	611770	18550	18550	18550	18550	0
428	20250115	112600	611770	18550	18550	18550	18550	0
429	20250115	112500	611770	18550	18550	18550	18550	0
430	20250115	112400	611770	18550	18550	18550	18550	0
431	20250115	112300	611770	18550	18550	18550	18550	0
432	20250115	112200	611770	18550	18550	18550	18550	0
433	20250115	112100	611770	18550	18550	18550	18550	0
434	20250115	112000	611770	18550	18550	18550	18550	0
435	20250115	111900	611770	18550	18550	18550	18550	0
436	20250115	111800	611770	18550	18550	18550	18550	0
437	20250115	111700	611770	18550	18550	18550	18550	0
438	20250115	111600	611770	18550	18550	18550	18550	0
439	20250115	111500	611770	18550	18550	18550	18550	0
440	20250115	111400	611770	18550	18550	18550	18550	0
441	20250115	111300	611770	18550	18550	18550	18550	0
442	20250115	111200	611770	18550	18550	18550	18550	0
443	20250115	111100	611770	18550	18550	18550	18550	0
444	20250115	111000	611770	18550	18550	18550	18550	0
445	20250115	110900	611770	18550	18550	18550	18550	0
446	20250115	110800	611770	18550	18550	18550	18550	0
447	20250115	110700	611770	18550	18550	18550	18550	0
448	20250115	110600	611770	18550	18550	18550	18550	1
449	20250115	110500	593220	18500	18500	18500	18500	0
450	20250115	110400	593220	18500	18500	18500	18500	0
451	20250115	110300	593220	18500	18500	18500	18500	0
452	20250115	110200	593220	18500	18500	18500	18500	0
453	20250115	110100	593220	18500	18500	18500	18500	0
454	20250115	110000	593220	18500	18500	18500	18500	0
455	20250115	105900	593220	18500	18500	18500	18500	0
456	20250115	105800	593220	18500	18500	18500	18500	0
457	20250115	105700	593220	18500	18500	18500	18500	0
458	20250115	105600	593220	18500	18500	18500	18500	0
459	20250115	105500	593220	18500	18500	18500	18500	10
460	20250115	105400	408220	18550	18550	18550	18550	0
461	20250115	105300	408220	18550	18550	18550	18550	0
462	20250115	105200	408220	18550	18550	18550	18550	0
463	20250115	105100	408220	18550	18550	18550	18550	0
464	20250115	105000	408220	18550	18550	18550	18550	0
465	20250115	104900	408220	18550	18550	18550	18550	1
466	20250115	104800	389670	18550	18550	18550	18550	0
467	20250115	104700	389670	18550	18550	18550	18550	0
468	20250115	104600	389670	18550	18550	18550	18550	0
469	20250115	104500	389670	18550	18550	18550	18550	0
470	20250115	104400	389670	18550	18550	18550	18550	0
471	20250115	104300	389670	18550	18550	18550	18550	0
472	20250115	104200	389670	18550	18550	18550	18550	0
473	20250115	104100	389670	18550	18550	18550	18550	0
474	20250115	104000	389670	18550	18550	18550	18550	0
475	20250115	103900	389670	18550	18550	18550	18550	0
476	20250115	103800	389670	18550	18550	18550	18550	0
477	20250115	103700	389670	18550	18550	18550	18550	0
478	20250115	103600	389670	18550	18550	18550	18550	0
479	20250115	103500	389670	18550	18550	18550	18550	0
480	20250115	103400	389670	18550	18550	18550	18550	0
481	20250115	103300	389670	18550	18550	18550	18550	0
482	20250115	103200	389670	18550	18550	18550	18550	0
483	20250115	103100	389670	18550	18550	18550	18550	0
484	20250115	103000	389670	18550	18550	18550	18550	0
485	20250115	102900	389670	18550	18550	18550	18550	0
486	20250115	102800	389670	18550	18550	18550	18550	0
487	20250115	102700	389670	18550	18550	18550	18550	0
488	20250115	102600	389670	18550	18550	18550	18550	0
489	20250115	102500	389670	18550	18550	18550	18550	0
490	20250115	102400	389670	18550	18550	18550	18550	0
491	20250115	102300	389670	18550	18550	18550	18550	0
492	20250115	102200	389670	18550	18550	18550	18550	0
493	20250115	102100	389670	18550	18550	18550	18550	0
494	20250115	102000	389670	18550	18550	18550	18550	0
495	20250115	101900	389670	18550	18550	18550	18550	0
496	20250115	101800	389670	18550	18550	18550	18550	0
497	20250115	101700	389670	18550	18550	18550	18550	0
498	20250115	101600	389670	18550	18550	18550	18550	0
499	20250115	101500	389670	18550	18550	18550	18550	0
500	20250115	101400	389670	18550	18550	18550	18550	0
501	20250115	101300	389670	18550	18550	18550	18550	0
502	20250115	101200	389670	18550	18550	18550	18550	0
503	20250115	101100	389670	18550	18550	18550	18550	0
504	20250115	101000	389670	18550	18550	18550	18550	0
505	20250115	100900	389670	18550	18550	18550	18550	0
506	20250115	100800	389670	18550	18550	18550	18550	0
507	20250115	100700	389670	18550	18550	18550	18550	0
508	20250115	100600	389670	18550	18550	18550	18550	0
509	20250115	100500	389670	18550	18550	18550	18550	0
510	20250115	100400	389670	18550	18550	18550	18550	0
511	20250115	100300	389670	18550	18550	18550	18550	0
512	20250115	100200	389670	18550	18550	18550	18550	0
513	20250115	100100	389670	18550	18550	18550	18550	0
514	20250115	100000	389670	18550	18550	18550	18550	0
515	20250115	095900	389670	18550	18550	18550	18550	0
516	20250115	095800	389670	18550	18550	18550	18550	0
517	20250115	095700	389670	18550	18550	18550	18550	0
518	20250115	095600	389670	18550	18550	18550	18550	0
519	20250115	095500	389670	18550	18550	18550	18550	0
520	20250115	095400	389670	18550	18550	18550	18550	0
521	20250115	095300	389670	18550	18550	18550	18550	0
522	20250115	095200	389670	18550	18550	18550	18550	0
523	20250115	095100	389670	18550	18550	18550	18550	0
524	20250115	095000	389670	18550	18550	18550	18550	0
525	20250115	094900	389670	18550	18550	18550	18550	0
526	20250115	094800	389670	18550	18550	18550	18550	0
527	20250115	094700	389670	18550	18550	18550	18550	0
528	20250115	094600	389670	18550	18550	18550	18550	0
529	20250115	094500	389670	18550	18550	18550	18550	0
530	20250115	094400	389670	18550	18550	18550	18550	0
531	20250115	094300	389670	18550	18550	18550	18550	0
532	20250115	094200	389670	18550	18550	18550	18550	20
533	20250115	094100	18670	18670	18670	18670	18670	0
534	20250115	094000	18670	18670	18670	18670	18670	1
535	20250115	093900	0	18670	18670	18670	18670	0
536	20250115	093800	0	18670	18670	18670	18670	0
537	20250115	093700	0	18670	18670	18670	18670	0
538	20250115	093600	0	18670	18670	18670	18670	0
539	20250115	093500	0	18670	18670	18670	18670	0
540	20250115	093400	0	18670	18670	18670	18670	0
541	20250115	093300	0	18670	18670	18670	18670	0
542	20250115	093200	0	18670	18670	18670	18670	0
543	20250115	093100	0	18670	18670	18670	18670	0
544	20250115	093000	0	18670	18670	18670	18670	0
545	20250115	092900	0	18670	18670	18670	18670	0
546	20250115	092800	0	18670	18670	18670	18670	0
547	20250115	092700	0	18670	18670	18670	18670	0
548	20250115	092600	0	18670	18670	18670	18670	0
549	20250115	092500	0	18670	18670	18670	18670	0
550	20250115	092400	0	18670	18670	18670	18670	0
551	20250115	092300	0	18670	18670	18670	18670	0
552	20250115	092200	0	18670	18670	18670	18670	0
553	20250115	092100	0	18670	18670	18670	18670	0
554	20250115	092000	0	18670	18670	18670	18670	0
555	20250115	091900	0	18670	18670	18670	18670	0
556	20250115	091800	0	18670	18670	18670	18670	0
557	20250115	091700	0	18670	18670	18670	18670	0
558	20250115	091600	0	18670	18670	18670	18670	0
559	20250115	091500	0	18670	18670	18670	18670	0
560	20250115	091400	0	18670	18670	18670	18670	0
561	20250115	091300	0	18670	18670	18670	18670	0
562	20250115	091200	0	18670	18670	18670	18670	0
563	20250115	091100	0	18670	18670	18670	18670	0
564	20250115	091000	0	18670	18670	18670	18670	0
565	20250115	090900	0	18670	18670	18670	18670	0
566	20250115	090800	0	18670	18670	18670	18670	0
567	20250115	090700	0	18670	18670	18670	18670	0
568	20250115	090600	0	18670	18670	18670	18670	0
569	20250115	090500	0	18670	18670	18670	18670	0
570	20250115	090400	0	18670	18670	18670	18670	0
571	20250115	090300	0	18670	18670	18670	18670	0
572	20250115	090200	0	18670	18670	18670	18670	0
573	20250115	090100	0	18670	18670	18670	18670	0
574	20250115	090000	0	18670	18670	18670	18670	0