KissMeData/229500/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205000	6016500	5340	5340	5340	5340	214
3	20250123	204900	6016500	5340	5340	5340	5340	0
4	20250123	204800	6016500	5340	5340	5340	5340	0
5	20250123	204700	6016500	5340	5340	5340	5340	0
6	20250123	204600	6016500	5340	5340	5340	5340	0
7	20250123	204500	6016500	5340	5340	5340	5340	0
8	20250123	204400	6016500	5340	5340	5340	5340	0
9	20250123	204300	6016500	5340	5340	5340	5340	0
10	20250123	204200	6016500	5340	5340	5340	5340	0
11	20250123	204100	6016500	5340	5340	5340	5340	0
12	20250123	204000	6016500	5340	5340	5340	5340	0
13	20250123	203900	6016500	5340	5340	5340	5340	0
14	20250123	203800	6016500	5340	5340	5340	5340	0
15	20250123	203700	6016500	5340	5340	5340	5340	0
16	20250123	203600	6016500	5340	5340	5340	5340	0
17	20250123	203500	6016500	5340	5340	5340	5340	0
18	20250123	203400	6016500	5340	5340	5340	5340	0
19	20250123	203300	6016500	5340	5340	5340	5340	0
20	20250123	203200	6016500	5340	5340	5340	5340	0
21	20250123	203100	6016500	5340	5340	5340	5340	0
22	20250123	203000	6016500	5340	5340	5340	5340	0
23	20250123	202900	6016500	5340	5340	5340	5340	0
24	20250123	202800	6016500	5340	5340	5340	5340	0
25	20250123	202700	6016500	5340	5340	5340	5340	0
26	20250123	202600	6016500	5340	5340	5340	5340	0
27	20250123	202500	6016500	5340	5340	5340	5340	0
28	20250123	202400	6016500	5340	5340	5340	5340	0
29	20250123	202300	6016500	5340	5340	5340	5340	0
30	20250123	202200	6016500	5340	5340	5340	5340	0
31	20250123	202100	6016500	5340	5340	5340	5340	0
32	20250123	202000	6016500	5340	5340	5340	5340	214
33	20250123	201900	6016500	5340	5340	5340	5340	0
34	20250123	201800	6016500	5340	5340	5340	5340	0
35	20250123	201700	6016500	5340	5340	5340	5340	0
36	20250123	201600	6016500	5340	5340	5340	5340	0
37	20250123	201500	6016500	5340	5340	5340	5340	0
38	20250123	201400	6016500	5340	5340	5340	5340	0
39	20250123	201300	6016500	5340	5340	5340	5340	0
40	20250123	201200	6016500	5340	5340	5340	5340	0
41	20250123	201100	6016500	5340	5340	5340	5340	0
42	20250123	201000	6016500	5340	5340	5340	5340	0
43	20250123	200900	6016500	5340	5340	5340	5340	0
44	20250123	200800	6016500	5340	5340	5340	5340	0
45	20250123	200700	6016500	5340	5340	5340	5340	0
46	20250123	200600	6016500	5340	5340	5340	5340	0
47	20250123	200500	6016500	5340	5340	5340	5340	0
48	20250123	200400	6016500	5340	5340	5340	5340	0
49	20250123	200300	6016500	5340	5340	5340	5340	0
50	20250123	200200	6016500	5340	5340	5340	5340	0
51	20250123	200100	6016500	5340	5340	5340	5340	0
52	20250123	200000	6016500	5340	5340	5340	5340	0
53	20250123	195900	6016500	5340	5340	5340	5340	0
54	20250123	195800	6016500	5340	5340	5340	5340	0
55	20250123	195700	6016500	5340	5340	5340	5340	0
56	20250123	195600	6016500	5340	5340	5340	5340	0
57	20250123	195500	6016500	5340	5340	5340	5340	0
58	20250123	195400	6016500	5340	5340	5340	5340	0
59	20250123	195300	6016500	5340	5340	5340	5340	0
60	20250123	195200	6016500	5340	5340	5340	5340	0
61	20250123	195100	6016500	5340	5340	5340	5340	0
62	20250123	195000	6016500	5340	5340	5340	5340	214
63	20250123	194900	6016500	5340	5340	5340	5340	0
64	20250123	194800	6016500	5340	5340	5340	5340	0
65	20250123	194700	6016500	5340	5340	5340	5340	0
66	20250123	194600	6016500	5340	5340	5340	5340	0
67	20250123	194500	6016500	5340	5340	5340	5340	0
68	20250123	194400	6016500	5340	5340	5340	5340	0
69	20250123	194300	6016500	5340	5340	5340	5340	0
70	20250123	194200	6016500	5340	5340	5340	5340	0
71	20250123	194100	6016500	5340	5340	5340	5340	0
72	20250123	194000	6016500	5340	5340	5340	5340	0
73	20250123	193900	6016500	5340	5340	5340	5340	0
74	20250123	193800	6016500	5340	5340	5340	5340	0
75	20250123	193700	6016500	5340	5340	5340	5340	0
76	20250123	193600	6016500	5340	5340	5340	5340	0
77	20250123	193500	6016500	5340	5340	5340	5340	0
78	20250123	193400	6016500	5340	5340	5340	5340	0
79	20250123	193300	6016500	5340	5340	5340	5340	0
80	20250123	193200	6016500	5340	5340	5340	5340	0
81	20250123	193100	6016500	5340	5340	5340	5340	0
82	20250123	193000	6016500	5340	5340	5340	5340	0
83	20250123	192900	6016500	5340	5340	5340	5340	0
84	20250123	192800	6016500	5340	5340	5340	5340	0
85	20250123	192700	6016500	5340	5340	5340	5340	0
86	20250123	192600	6016500	5340	5340	5340	5340	0
87	20250123	192500	6016500	5340	5340	5340	5340	0
88	20250123	192400	6016500	5340	5340	5340	5340	0
89	20250123	192300	6016500	5340	5340	5340	5340	0
90	20250123	192200	6016500	5340	5340	5340	5340	0
91	20250123	192100	6016500	5340	5340	5340	5340	0
92	20250123	192000	6016500	5340	5340	5340	5340	214
93	20250123	191900	6016500	5340	5340	5340	5340	0
94	20250123	191800	6016500	5340	5340	5340	5340	0
95	20250123	191700	6016500	5340	5340	5340	5340	0
96	20250123	191600	6016500	5340	5340	5340	5340	0
97	20250123	191500	6016500	5340	5340	5340	5340	0
98	20250123	191400	6016500	5340	5340	5340	5340	0
99	20250123	191300	6016500	5340	5340	5340	5340	0
100	20250123	191200	6016500	5340	5340	5340	5340	0
101	20250123	191100	6016500	5340	5340	5340	5340	0
102	20250123	191000	6016500	5340	5340	5340	5340	0
103	20250123	190900	6016500	5340	5340	5340	5340	0
104	20250123	190800	6016500	5340	5340	5340	5340	0
105	20250123	190700	6016500	5340	5340	5340	5340	0
106	20250123	190600	6016500	5340	5340	5340	5340	0
107	20250123	190500	6016500	5340	5340	5340	5340	0
108	20250123	190400	6016500	5340	5340	5340	5340	0
109	20250123	190300	6016500	5340	5340	5340	5340	0
110	20250123	190200	6016500	5340	5340	5340	5340	0
111	20250123	190100	6016500	5340	5340	5340	5340	0
112	20250123	190000	6016500	5340	5340	5340	5340	0
113	20250123	185900	6016500	5340	5340	5340	5340	0
114	20250123	185800	6016500	5340	5340	5340	5340	0
115	20250123	185700	6016500	5340	5340	5340	5340	0
116	20250123	185600	6016500	5340	5340	5340	5340	0
117	20250123	185500	6016500	5340	5340	5340	5340	0
118	20250123	185400	6016500	5340	5340	5340	5340	0
119	20250123	185300	6016500	5340	5340	5340	5340	0
120	20250123	185200	6016500	5340	5340	5340	5340	0
121	20250123	185100	6016500	5340	5340	5340	5340	0
122	20250123	185000	6016500	5340	5340	5340	5340	214
123	20250123	184900	6016500	5340	5340	5340	5340	0
124	20250123	184800	6016500	5340	5340	5340	5340	0
125	20250123	184700	6016500	5340	5340	5340	5340	0
126	20250123	184600	6016500	5340	5340	5340	5340	0
127	20250123	184500	6016500	5340	5340	5340	5340	0
128	20250123	184400	6016500	5340	5340	5340	5340	0
129	20250123	184300	6016500	5340	5340	5340	5340	0
130	20250123	184200	6016500	5340	5340	5340	5340	0
131	20250123	184100	6016500	5340	5340	5340	5340	0
132	20250123	184000	6016500	5340	5340	5340	5340	0
133	20250123	183900	6016500	5340	5340	5340	5340	0
134	20250123	183800	6016500	5340	5340	5340	5340	0
135	20250123	183700	6016500	5340	5340	5340	5340	0
136	20250123	183600	6016500	5340	5340	5340	5340	0
137	20250123	183500	6016500	5340	5340	5340	5340	0
138	20250123	183400	6016500	5340	5340	5340	5340	0
139	20250123	183300	6016500	5340	5340	5340	5340	0
140	20250123	183200	6016500	5340	5340	5340	5340	0
141	20250123	183100	6016500	5340	5340	5340	5340	0
142	20250123	183000	6016500	5340	5340	5340	5340	0
143	20250123	182900	6016500	5340	5340	5340	5340	0
144	20250123	182800	6016500	5340	5340	5340	5340	0
145	20250123	182700	6016500	5340	5340	5340	5340	0
146	20250123	182600	6016500	5340	5340	5340	5340	0
147	20250123	182500	6016500	5340	5340	5340	5340	0
148	20250123	182400	6016500	5340	5340	5340	5340	0
149	20250123	182300	6016500	5340	5340	5340	5340	0
150	20250123	182200	6016500	5340	5340	5340	5340	0
151	20250123	182100	6016500	5340	5340	5340	5340	0
152	20250123	182000	6016500	5340	5340	5340	5340	214
153	20250123	181900	6016500	5340	5340	5340	5340	0
154	20250123	181800	6016500	5340	5340	5340	5340	0
155	20250123	181700	6016500	5340	5340	5340	5340	0
156	20250123	181600	6016500	5340	5340	5340	5340	0
157	20250123	181500	6016500	5340	5340	5340	5340	0
158	20250123	181400	6016500	5340	5340	5340	5340	0
159	20250123	181300	6016500	5340	5340	5340	5340	0
160	20250123	181200	6016500	5340	5340	5340	5340	0
161	20250123	181100	6016500	5340	5340	5340	5340	0
162	20250123	181000	6016500	5340	5340	5340	5340	0
163	20250123	180900	6016500	5340	5340	5340	5340	0
164	20250123	180800	6016500	5340	5340	5340	5340	0
165	20250123	180700	6016500	5340	5340	5340	5340	0
166	20250123	180600	6016500	5340	5340	5340	5340	0
167	20250123	180500	6016500	5340	5340	5340	5340	0
168	20250123	180400	6016500	5340	5340	5340	5340	0
169	20250123	180300	6016500	5340	5340	5340	5340	0
170	20250123	180200	6016500	5340	5340	5340	5340	0
171	20250123	180100	6016500	5340	5340	5340	5340	0
172	20250123	180000	6016500	5340	5340	5340	5340	0
173	20250123	175900	6016500	5340	5340	5340	5340	0
174	20250123	175800	6016500	5340	5340	5340	5340	0
175	20250123	175700	6016500	5340	5340	5340	5340	0
176	20250123	175600	6016500	5340	5340	5340	5340	0
177	20250123	175500	6016500	5340	5340	5340	5340	0
178	20250123	175400	6016500	5340	5340	5340	5340	0
179	20250123	175300	6016500	5340	5340	5340	5340	0
180	20250123	175200	6016500	5340	5340	5340	5340	0
181	20250123	175100	6016500	5340	5340	5340	5340	0
182	20250123	175000	6016500	5340	5340	5340	5340	214
183	20250123	174900	6016500	5340	5340	5340	5340	0
184	20250123	174800	6016500	5340	5340	5340	5340	0
185	20250123	174700	6016500	5340	5340	5340	5340	0
186	20250123	174600	6016500	5340	5340	5340	5340	0
187	20250123	174500	6016500	5340	5340	5340	5340	0
188	20250123	174400	6016500	5340	5340	5340	5340	0
189	20250123	174300	6016500	5340	5340	5340	5340	0
190	20250123	174200	6016500	5340	5340	5340	5340	0
191	20250123	174100	6016500	5340	5340	5340	5340	0
192	20250123	174000	6016500	5340	5340	5340	5340	0
193	20250123	173900	6016500	5340	5340	5340	5340	0
194	20250123	173800	6016500	5340	5340	5340	5340	0
195	20250123	173700	6016500	5340	5340	5340	5340	0
196	20250123	173600	6016500	5340	5340	5340	5340	0
197	20250123	173500	6016500	5340	5340	5340	5340	0
198	20250123	173400	6016500	5340	5340	5340	5340	0
199	20250123	173300	6016500	5340	5340	5340	5340	0
200	20250123	173200	6016500	5340	5340	5340	5340	0
201	20250123	173100	6016500	5340	5340	5340	5340	0
202	20250123	173000	6016500	5340	5340	5340	5340	0
203	20250123	172900	6016500	5340	5340	5340	5340	0
204	20250123	172800	6016500	5340	5340	5340	5340	0
205	20250123	172700	6016500	5340	5340	5340	5340	0
206	20250123	172600	6016500	5340	5340	5340	5340	0
207	20250123	172500	6016500	5340	5340	5340	5340	0
208	20250123	172400	6016500	5340	5340	5340	5340	0
209	20250123	172300	6016500	5340	5340	5340	5340	0
210	20250123	172200	6016500	5340	5340	5340	5340	0
211	20250123	172100	6016500	5340	5340	5340	5340	0
212	20250123	172000	6016500	5340	5340	5340	5340	214
213	20250123	171900	6016500	5340	5340	5340	5340	0
214	20250123	171800	6016500	5340	5340	5340	5340	0
215	20250123	171700	6016500	5340	5340	5340	5340	0
216	20250123	171600	6016500	5340	5340	5340	5340	0
217	20250123	171500	6016500	5340	5340	5340	5340	0
218	20250123	171400	6016500	5340	5340	5340	5340	0
219	20250123	171300	6016500	5340	5340	5340	5340	0
220	20250123	171200	6016500	5340	5340	5340	5340	0
221	20250123	171100	6016500	5340	5340	5340	5340	0
222	20250123	171000	6016500	5340	5340	5340	5340	0
223	20250123	170900	6016500	5340	5340	5340	5340	0
224	20250123	170800	6016500	5340	5340	5340	5340	0
225	20250123	170700	6016500	5340	5340	5340	5340	0
226	20250123	170600	6016500	5340	5340	5340	5340	0
227	20250123	170500	6016500	5340	5340	5340	5340	0
228	20250123	170400	6016500	5340	5340	5340	5340	0
229	20250123	170300	6016500	5340	5340	5340	5340	0
230	20250123	170200	6016500	5340	5340	5340	5340	0
231	20250123	170100	6016500	5340	5340	5340	5340	0
232	20250123	170000	6016500	5340	5340	5340	5340	0
233	20250123	165900	6016500	5340	5340	5340	5340	0
234	20250123	165800	6016500	5340	5340	5340	5340	0
235	20250123	165700	6016500	5340	5340	5340	5340	0
236	20250123	165600	6016500	5340	5340	5340	5340	0
237	20250123	165500	6016500	5340	5340	5340	5340	0
238	20250123	165400	6016500	5340	5340	5340	5340	0
239	20250123	165300	6016500	5340	5340	5340	5340	0
240	20250123	165200	6016500	5340	5340	5340	5340	0
241	20250123	165100	6016500	5340	5340	5340	5340	0
242	20250123	165000	6016500	5340	5340	5340	5340	214
243	20250123	164900	6016500	5340	5340	5340	5340	0
244	20250123	164800	6016500	5340	5340	5340	5340	0
245	20250123	164700	6016500	5340	5340	5340	5340	0
246	20250123	164600	6016500	5340	5340	5340	5340	0
247	20250123	164500	6016500	5340	5340	5340	5340	0
248	20250123	164400	6016500	5340	5340	5340	5340	0
249	20250123	164300	6016500	5340	5340	5340	5340	0
250	20250123	164200	6016500	5340	5340	5340	5340	0
251	20250123	164100	6016500	5340	5340	5340	5340	0
252	20250123	164000	6016500	5340	5340	5340	5340	0
253	20250123	163900	6016500	5340	5340	5340	5340	0
254	20250123	163800	6016500	5340	5340	5340	5340	0
255	20250123	163700	6016500	5340	5340	5340	5340	0
256	20250123	163600	6016500	5340	5340	5340	5340	0
257	20250123	163500	6016500	5340	5340	5340	5340	0
258	20250123	163400	6016500	5340	5340	5340	5340	0
259	20250123	163300	6016500	5340	5340	5340	5340	0
260	20250123	163200	6016500	5340	5340	5340	5340	0
261	20250123	163100	6016500	5340	5340	5340	5340	0
262	20250123	163000	6016500	5340	5340	5340	5340	0
263	20250123	162900	6016500	5340	5340	5340	5340	0
264	20250123	162800	6016500	5340	5340	5340	5340	0
265	20250123	162700	6016500	5340	5340	5340	5340	0
266	20250123	162600	6016500	5340	5340	5340	5340	0
267	20250123	162500	6016500	5340	5340	5340	5340	0
268	20250123	162400	6016500	5340	5340	5340	5340	0
269	20250123	162300	6016500	5340	5340	5340	5340	0
270	20250123	162200	6016500	5340	5340	5340	5340	0
271	20250123	162100	6016500	5340	5340	5340	5340	0
272	20250123	162000	6016500	5340	5340	5340	5340	214
273	20250123	161900	6016500	5340	5340	5340	5340	0
274	20250123	161800	6016500	5340	5340	5340	5340	0
275	20250123	161700	6016500	5340	5340	5340	5340	0
276	20250123	161600	6016500	5340	5340	5340	5340	0
277	20250123	161500	6016500	5340	5340	5340	5340	0
278	20250123	161400	6016500	5340	5340	5340	5340	0
279	20250123	161300	6016500	5340	5340	5340	5340	0
280	20250123	161200	6016500	5340	5340	5340	5340	0
281	20250123	161100	6016500	5340	5340	5340	5340	0
282	20250123	161000	6016500	5340	5340	5340	5340	0
283	20250123	160900	6016500	5340	5340	5340	5340	0
284	20250123	160800	6016500	5340	5340	5340	5340	0
285	20250123	160700	6016500	5340	5340	5340	5340	0
286	20250123	160600	6016500	5340	5340	5340	5340	0
287	20250123	160500	6016500	5340	5340	5340	5340	0
288	20250123	160400	6016500	5340	5340	5340	5340	0
289	20250123	160300	6016500	5340	5340	5340	5340	0
290	20250123	160200	6016500	5340	5340	5340	5340	0
291	20250123	160100	6016500	5340	5340	5340	5340	0
292	20250123	160000	6016500	5340	5340	5340	5340	0
293	20250123	155900	6016500	5340	5340	5340	5340	0
294	20250123	155800	6016500	5340	5340	5340	5340	0
295	20250123	155700	6016500	5340	5340	5340	5340	0
296	20250123	155600	6016500	5340	5340	5340	5340	0
297	20250123	155500	6016500	5340	5340	5340	5340	0
298	20250123	155400	6016500	5340	5340	5340	5340	0
299	20250123	155300	6016500	5340	5340	5340	5340	0
300	20250123	155200	6016500	5340	5340	5340	5340	0
301	20250123	155100	6016500	5340	5340	5340	5340	0
302	20250123	155000	6016500	5340	5340	5340	5340	214
303	20250123	154900	6016500	5340	5340	5340	5340	0
304	20250123	154800	6016500	5340	5340	5340	5340	0
305	20250123	154700	6016500	5340	5340	5340	5340	0
306	20250123	154600	6016500	5340	5340	5340	5340	0
307	20250123	154500	6016500	5340	5340	5340	5340	0
308	20250123	154400	6016500	5340	5340	5340	5340	0
309	20250123	154300	6016500	5340	5340	5340	5340	0
310	20250123	154200	6016500	5340	5340	5340	5340	0
311	20250123	154100	6016500	5340	5340	5340	5340	0
312	20250123	154000	6016500	5340	5340	5340	5340	0
313	20250123	153900	6016500	5340	5340	5340	5340	0
314	20250123	153800	6016500	5340	5340	5340	5340	0
315	20250123	153700	6016500	5340	5340	5340	5340	0
316	20250123	153600	6016500	5340	5340	5340	5340	0
317	20250123	153500	6016500	5340	5340	5340	5340	0
318	20250123	153400	6016500	5340	5340	5340	5340	0
319	20250123	153300	6016500	5340	5340	5340	5340	0
320	20250123	153200	6016500	5340	5340	5340	5340	0
321	20250123	153100	6016500	5340	5340	5340	5340	0
322	20250123	153000	6016500	5340	5340	5340	5340	214
323	20250123	152900	4873740	5240	5240	5240	5240	0
324	20250123	152800	4873740	5240	5240	5240	5240	0
325	20250123	152700	4873740	5240	5240	5240	5240	0
326	20250123	152600	4873740	5240	5240	5240	5240	0
327	20250123	152500	4873740	5240	5240	5240	5240	0
328	20250123	152400	4873740	5240	5240	5240	5240	0
329	20250123	152300	4873740	5240	5240	5240	5240	0
330	20250123	152200	4873740	5240	5240	5240	5240	0
331	20250123	152100	4873740	5240	5240	5240	5240	0
332	20250123	152000	4873740	5240	5240	5240	5240	0
333	20250123	151900	4873740	5240	5330	5330	5240	30
334	20250123	151800	4713930	5330	5330	5330	5330	0
335	20250123	151700	4713930	5330	5330	5330	5330	0
336	20250123	151600	4713930	5330	5330	5330	5330	0
337	20250123	151500	4713930	5330	5330	5330	5330	0
338	20250123	151400	4713930	5330	5250	5330	5250	31
339	20250123	151300	4551100	5250	5250	5250	5250	0
340	20250123	151200	4551100	5250	5250	5250	5250	80
341	20250123	151100	4131100	5250	5250	5250	5250	300
342	20250123	151000	2556100	5250	5250	5250	5250	0
343	20250123	150900	2556100	5250	5250	5250	5250	0
344	20250123	150800	2556100	5250	5250	5250	5250	0
345	20250123	150700	2556100	5250	5250	5250	5250	0
346	20250123	150600	2556100	5250	5250	5250	5250	100
347	20250123	150500	2031100	5260	5260	5260	5260	20
348	20250123	150400	1925900	5260	5260	5260	5260	0
349	20250123	150300	1925900	5260	5260	5260	5260	0
350	20250123	150200	1925900	5260	5260	5260	5260	0
351	20250123	150100	1925900	5260	5260	5260	5260	0
352	20250123	150000	1925900	5260	5260	5260	5260	0
353	20250123	145900	1925900	5260	5260	5260	5260	1
354	20250123	145800	1920640	5340	5340	5340	5340	0
355	20250123	145700	1920640	5340	5340	5340	5340	0
356	20250123	145600	1920640	5340	5340	5340	5340	0
357	20250123	145500	1920640	5340	5340	5340	5340	0
358	20250123	145400	1920640	5340	5340	5340	5340	0
359	20250123	145300	1920640	5340	5340	5340	5340	0
360	20250123	145200	1920640	5340	5270	5340	5270	191
361	20250123	145100	913930	5270	5270	5270	5270	0
362	20250123	145000	913930	5270	5270	5270	5270	0
363	20250123	144900	913930	5270	5270	5270	5270	1
364	20250123	144800	908660	5340	5340	5340	5340	0
365	20250123	144700	908660	5340	5340	5340	5340	0
366	20250123	144600	908660	5340	5340	5340	5340	0
367	20250123	144500	908660	5340	5340	5340	5340	0
368	20250123	144400	908660	5340	5340	5340	5340	0
369	20250123	144300	908660	5340	5340	5340	5340	0
370	20250123	144200	908660	5340	5340	5340	5340	0
371	20250123	144100	908660	5340	5340	5340	5340	0
372	20250123	144000	908660	5340	5340	5340	5340	0
373	20250123	143900	908660	5340	5340	5340	5340	0
374	20250123	143800	908660	5340	5340	5340	5340	0
375	20250123	143700	908660	5340	5340	5340	5340	0
376	20250123	143600	908660	5340	5340	5340	5340	0
377	20250123	143500	908660	5340	5340	5340	5340	0
378	20250123	143400	908660	5340	5340	5340	5340	0
379	20250123	143300	908660	5340	5340	5340	5340	0
380	20250123	143200	908660	5340	5340	5340	5340	0
381	20250123	143100	908660	5340	5340	5340	5340	0
382	20250123	143000	908660	5340	5340	5340	5340	0
383	20250123	142900	908660	5340	5340	5340	5340	0
384	20250123	142800	908660	5340	5340	5340	5340	0
385	20250123	142700	908660	5340	5340	5340	5340	0
386	20250123	142600	908660	5340	5340	5340	5340	0
387	20250123	142500	908660	5340	5340	5340	5340	0
388	20250123	142400	908660	5340	5340	5340	5340	0
389	20250123	142300	908660	5340	5340	5340	5340	0
390	20250123	142200	908660	5340	5340	5340	5340	0
391	20250123	142100	908660	5340	5340	5340	5340	0
392	20250123	142000	908660	5340	5340	5340	5340	0
393	20250123	141900	908660	5340	5340	5340	5340	0
394	20250123	141800	908660	5340	5340	5340	5340	0
395	20250123	141700	908660	5340	5340	5340	5340	0
396	20250123	141600	908660	5340	5340	5340	5340	0
397	20250123	141500	908660	5340	5340	5340	5340	0
398	20250123	141400	908660	5340	5340	5340	5340	0
399	20250123	141300	908660	5340	5340	5340	5340	0
400	20250123	141200	908660	5340	5340	5340	5340	0
401	20250123	141100	908660	5340	5340	5340	5340	0
402	20250123	141000	908660	5340	5340	5340	5340	0
403	20250123	140900	908660	5340	5340	5340	5340	0
404	20250123	140800	908660	5340	5340	5340	5340	0
405	20250123	140700	908660	5340	5340	5340	5340	0
406	20250123	140600	908660	5340	5340	5340	5340	0
407	20250123	140500	908660	5340	5340	5340	5340	0
408	20250123	140400	908660	5340	5340	5340	5340	0
409	20250123	140300	908660	5340	5340	5340	5340	0
410	20250123	140200	908660	5340	5340	5340	5340	0
411	20250123	140100	908660	5340	5340	5340	5340	0
412	20250123	140000	908660	5340	5340	5340	5340	0
413	20250123	135900	908660	5340	5340	5340	5340	0
414	20250123	135800	908660	5340	5340	5340	5340	0
415	20250123	135700	908660	5340	5340	5340	5340	0
416	20250123	135600	908660	5340	5340	5340	5340	0
417	20250123	135500	908660	5340	5340	5340	5340	0
418	20250123	135400	908660	5340	5340	5340	5340	0
419	20250123	135300	908660	5340	5340	5340	5340	0
420	20250123	135200	908660	5340	5340	5340	5340	0
421	20250123	135100	908660	5340	5340	5340	5340	0
422	20250123	135000	908660	5340	5340	5340	5340	0
423	20250123	134900	908660	5340	5340	5340	5340	0
424	20250123	134800	908660	5340	5340	5340	5340	0
425	20250123	134700	908660	5340	5340	5340	5340	0
426	20250123	134600	908660	5340	5340	5340	5340	0
427	20250123	134500	908660	5340	5340	5340	5340	0
428	20250123	134400	908660	5340	5340	5340	5340	0
429	20250123	134300	908660	5340	5340	5340	5340	0
430	20250123	134200	908660	5340	5340	5340	5340	0
431	20250123	134100	908660	5340	5340	5340	5340	0
432	20250123	134000	908660	5340	5340	5340	5340	0
433	20250123	133900	908660	5340	5340	5340	5340	0
434	20250123	133800	908660	5340	5340	5340	5340	0
435	20250123	133700	908660	5340	5330	5340	5330	100
436	20250123	133600	375160	5480	5480	5480	5480	0
437	20250123	133500	375160	5480	5480	5480	5480	0
438	20250123	133400	375160	5480	5480	5480	5480	0
439	20250123	133300	375160	5480	5480	5480	5480	0
440	20250123	133200	375160	5480	5480	5480	5480	0
441	20250123	133100	375160	5480	5480	5480	5480	0
442	20250123	133000	375160	5480	5480	5480	5480	0
443	20250123	132900	375160	5480	5480	5480	5480	0
444	20250123	132800	375160	5480	5480	5480	5480	0
445	20250123	132700	375160	5480	5480	5480	5480	0
446	20250123	132600	375160	5480	5480	5480	5480	0
447	20250123	132500	375160	5480	5480	5480	5480	0
448	20250123	132400	375160	5480	5480	5480	5480	0
449	20250123	132300	375160	5480	5480	5480	5480	0
450	20250123	132200	375160	5480	5480	5480	5480	0
451	20250123	132100	375160	5480	5480	5480	5480	0
452	20250123	132000	375160	5480	5480	5480	5480	0
453	20250123	131900	375160	5480	5480	5480	5480	0
454	20250123	131800	375160	5480	5480	5480	5480	0
455	20250123	131700	375160	5480	5480	5480	5480	0
456	20250123	131600	375160	5480	5480	5480	5480	0
457	20250123	131500	375160	5480	5480	5480	5480	0
458	20250123	131400	375160	5480	5480	5480	5480	0
459	20250123	131300	375160	5480	5480	5480	5480	0
460	20250123	131200	375160	5480	5480	5480	5480	0
461	20250123	131100	375160	5480	5480	5480	5480	0
462	20250123	131000	375160	5480	5480	5480	5480	0
463	20250123	130900	375160	5480	5480	5480	5480	0
464	20250123	130800	375160	5480	5480	5480	5480	0
465	20250123	130700	375160	5480	5480	5480	5480	0
466	20250123	130600	375160	5480	5480	5480	5480	0
467	20250123	130500	375160	5480	5480	5480	5480	0
468	20250123	130400	375160	5480	5480	5480	5480	0
469	20250123	130300	375160	5480	5480	5480	5480	0
470	20250123	130200	375160	5480	5480	5480	5480	0
471	20250123	130100	375160	5480	5480	5480	5480	0
472	20250123	130000	375160	5480	5480	5480	5480	0
473	20250123	125900	375160	5480	5480	5480	5480	0
474	20250123	125800	375160	5480	5480	5480	5480	0
475	20250123	125700	375160	5480	5480	5480	5480	0
476	20250123	125600	375160	5480	5480	5480	5480	0
477	20250123	125500	375160	5480	5480	5480	5480	0
478	20250123	125400	375160	5480	5480	5480	5480	0
479	20250123	125300	375160	5480	5480	5480	5480	0
480	20250123	125200	375160	5480	5480	5480	5480	0
481	20250123	125100	375160	5480	5480	5480	5480	0
482	20250123	125000	375160	5480	5480	5480	5480	0
483	20250123	124900	375160	5480	5480	5480	5480	0
484	20250123	124800	375160	5480	5480	5480	5480	0
485	20250123	124700	375160	5480	5480	5480	5480	0
486	20250123	124600	375160	5480	5480	5480	5480	0
487	20250123	124500	375160	5480	5480	5480	5480	0
488	20250123	124400	375160	5480	5480	5480	5480	0
489	20250123	124300	375160	5480	5480	5480	5480	0
490	20250123	124200	375160	5480	5480	5480	5480	0
491	20250123	124100	375160	5480	5480	5480	5480	0
492	20250123	124000	375160	5480	5480	5480	5480	0
493	20250123	123900	375160	5480	5480	5480	5480	0
494	20250123	123800	375160	5480	5480	5480	5480	0
495	20250123	123700	375160	5480	5480	5480	5480	0
496	20250123	123600	375160	5480	5480	5480	5480	0
497	20250123	123500	375160	5480	5480	5480	5480	0
498	20250123	123400	375160	5480	5480	5480	5480	0
499	20250123	123300	375160	5480	5480	5480	5480	0
500	20250123	123200	375160	5480	5480	5480	5480	0
501	20250123	123100	375160	5480	5480	5480	5480	0
502	20250123	123000	375160	5480	5480	5480	5480	0
503	20250123	122900	375160	5480	5480	5480	5480	0
504	20250123	122800	375160	5480	5480	5480	5480	0
505	20250123	122700	375160	5480	5480	5480	5480	0
506	20250123	122600	375160	5480	5480	5480	5480	0
507	20250123	122500	375160	5480	5480	5480	5480	0
508	20250123	122400	375160	5480	5480	5480	5480	0
509	20250123	122300	375160	5480	5480	5480	5480	0
510	20250123	122200	375160	5480	5480	5480	5480	0
511	20250123	122100	375160	5480	5480	5480	5480	0
512	20250123	122000	375160	5480	5480	5480	5480	0
513	20250123	121900	375160	5480	5480	5480	5480	0
514	20250123	121800	375160	5480	5480	5480	5480	0
515	20250123	121700	375160	5480	5480	5480	5480	0
516	20250123	121600	375160	5480	5480	5480	5480	0
517	20250123	121500	375160	5480	5480	5480	5480	0
518	20250123	121400	375160	5480	5480	5480	5480	0
519	20250123	121300	375160	5480	5480	5480	5480	0
520	20250123	121200	375160	5480	5480	5480	5480	0
521	20250123	121100	375160	5480	5480	5480	5480	0
522	20250123	121000	375160	5480	5480	5480	5480	0
523	20250123	120900	375160	5480	5480	5480	5480	0
524	20250123	120800	375160	5480	5480	5480	5480	0
525	20250123	120700	375160	5480	5480	5480	5480	0
526	20250123	120600	375160	5480	5480	5480	5480	0
527	20250123	120500	375160	5480	5480	5480	5480	0
528	20250123	120400	375160	5480	5480	5480	5480	0
529	20250123	120300	375160	5480	5480	5480	5480	0
530	20250123	120200	375160	5480	5480	5480	5480	0
531	20250123	120100	375160	5480	5480	5480	5480	0
532	20250123	120000	375160	5480	5480	5480	5480	0
533	20250123	115900	375160	5480	5480	5480	5480	0
534	20250123	115800	375160	5480	5480	5480	5480	0
535	20250123	115700	375160	5480	5480	5480	5480	0
536	20250123	115600	375160	5480	5480	5480	5480	0
537	20250123	115500	375160	5480	5480	5480	5480	0
538	20250123	115400	375160	5480	5480	5480	5480	0
539	20250123	115300	375160	5480	5480	5480	5480	0
540	20250123	115200	375160	5480	5480	5480	5480	0
541	20250123	115100	375160	5480	5480	5480	5480	0
542	20250123	115000	375160	5480	5480	5480	5480	0
543	20250123	114900	375160	5480	5480	5480	5480	0
544	20250123	114800	375160	5480	5480	5480	5480	0
545	20250123	114700	375160	5480	5480	5480	5480	0
546	20250123	114600	375160	5480	5480	5480	5480	0
547	20250123	114500	375160	5480	5480	5480	5480	0
548	20250123	114400	375160	5480	5480	5480	5480	0
549	20250123	114300	375160	5480	5480	5480	5480	0
550	20250123	114200	375160	5480	5480	5480	5480	0
551	20250123	114100	375160	5480	5480	5480	5480	0
552	20250123	114000	375160	5480	5480	5480	5480	0
553	20250123	113900	375160	5480	5480	5480	5480	0
554	20250123	113800	375160	5480	5480	5480	5480	0
555	20250123	113700	375160	5480	5480	5480	5480	0
556	20250123	113600	375160	5480	5480	5480	5480	0
557	20250123	113500	375160	5480	5480	5480	5480	0
558	20250123	113400	375160	5480	5480	5480	5480	0
559	20250123	113300	375160	5480	5480	5480	5480	0
560	20250123	113200	375160	5480	5480	5480	5480	0
561	20250123	113100	375160	5480	5480	5480	5480	0
562	20250123	113000	375160	5480	5480	5480	5480	0
563	20250123	112900	375160	5480	5480	5480	5480	0
564	20250123	112800	375160	5480	5480	5480	5480	0
565	20250123	112700	375160	5480	5480	5480	5480	0
566	20250123	112600	375160	5480	5480	5480	5480	0
567	20250123	112500	375160	5480	5480	5480	5480	0
568	20250123	112400	375160	5480	5480	5480	5480	0
569	20250123	112300	375160	5480	5480	5480	5480	0
570	20250123	112200	375160	5480	5480	5480	5480	0
571	20250123	112100	375160	5480	5480	5480	5480	0
572	20250123	112000	375160	5480	5480	5480	5480	0
573	20250123	111900	375160	5480	5480	5480	5480	0
574	20250123	111800	375160	5480	5480	5480	5480	0
575	20250123	111700	375160	5480	5480	5480	5480	0
576	20250123	111600	375160	5480	5480	5480	5480	0
577	20250123	111500	375160	5480	5480	5480	5480	0
578	20250123	111400	375160	5480	5480	5480	5480	0
579	20250123	111300	375160	5480	5480	5480	5480	0
580	20250123	111200	375160	5480	5480	5480	5480	0
581	20250123	111100	375160	5480	5480	5480	5480	0
582	20250123	111000	375160	5480	5480	5480	5480	0
583	20250123	110900	375160	5480	5480	5480	5480	0
584	20250123	110800	375160	5480	5480	5480	5480	0
585	20250123	110700	375160	5480	5480	5480	5480	0
586	20250123	110600	375160	5480	5480	5480	5480	0
587	20250123	110500	375160	5480	5480	5480	5480	0
588	20250123	110400	375160	5480	5480	5480	5480	0
589	20250123	110300	375160	5480	5480	5480	5480	0
590	20250123	110200	375160	5480	5480	5480	5480	0
591	20250123	110100	375160	5480	5480	5480	5480	0
592	20250123	110000	375160	5480	5480	5480	5480	0
593	20250123	105900	375160	5480	5480	5480	5480	0
594	20250123	105800	375160	5480	5480	5480	5480	0
595	20250123	105700	375160	5480	5480	5480	5480	0
596	20250123	105600	375160	5480	5480	5480	5480	0
597	20250123	105500	375160	5480	5480	5480	5480	0
598	20250123	105400	375160	5480	5480	5480	5480	0
599	20250123	105300	375160	5480	5480	5480	5480	0
600	20250123	105200	375160	5480	5480	5480	5480	0
601	20250123	105100	375160	5480	5480	5480	5480	0
602	20250123	105000	375160	5480	5480	5480	5480	0
603	20250123	104900	375160	5480	5480	5480	5480	0
604	20250123	104800	375160	5480	5480	5480	5480	0
605	20250123	104700	375160	5480	5480	5480	5480	0
606	20250123	104600	375160	5480	5480	5480	5480	0
607	20250123	104500	375160	5480	5480	5480	5480	0
608	20250123	104400	375160	5480	5480	5480	5480	0
609	20250123	104300	375160	5480	5480	5480	5480	0
610	20250123	104200	375160	5480	5480	5480	5480	0
611	20250123	104100	375160	5480	5480	5480	5480	0
612	20250123	104000	375160	5480	5480	5480	5480	0
613	20250123	103900	375160	5480	5480	5480	5480	0
614	20250123	103800	375160	5480	5480	5480	5480	0
615	20250123	103700	375160	5480	5480	5480	5480	0
616	20250123	103600	375160	5480	5480	5480	5480	0
617	20250123	103500	375160	5480	5480	5480	5480	0
618	20250123	103400	375160	5480	5480	5480	5480	0
619	20250123	103300	375160	5480	5480	5480	5480	0
620	20250123	103200	375160	5480	5480	5480	5480	0
621	20250123	103100	375160	5480	5480	5480	5480	0
622	20250123	103000	375160	5480	5480	5480	5480	0
623	20250123	102900	375160	5480	5480	5480	5480	0
624	20250123	102800	375160	5480	5480	5480	5480	0
625	20250123	102700	375160	5480	5480	5480	5480	0
626	20250123	102600	375160	5480	5480	5480	5480	0
627	20250123	102500	375160	5480	5480	5480	5480	0
628	20250123	102400	375160	5480	5480	5480	5480	0
629	20250123	102300	375160	5480	5480	5480	5480	0
630	20250123	102200	375160	5480	5480	5480	5480	0
631	20250123	102100	375160	5480	5480	5480	5480	0
632	20250123	102000	375160	5480	5480	5480	5480	0
633	20250123	101900	375160	5480	5480	5480	5480	0
634	20250123	101800	375160	5480	5480	5480	5480	0
635	20250123	101700	375160	5480	5480	5480	5480	0
636	20250123	101600	375160	5480	5480	5480	5480	0
637	20250123	101500	375160	5480	5480	5480	5480	0
638	20250123	101400	375160	5480	5480	5480	5480	0
639	20250123	101300	375160	5480	5480	5480	5480	0
640	20250123	101200	375160	5480	5480	5480	5480	0
641	20250123	101100	375160	5480	5480	5480	5480	0
642	20250123	101000	375160	5480	5480	5480	5480	0
643	20250123	100900	375160	5480	5480	5480	5480	0
644	20250123	100800	375160	5480	5480	5480	5480	0
645	20250123	100700	375160	5480	5480	5480	5480	0
646	20250123	100600	375160	5480	5480	5480	5480	0
647	20250123	100500	375160	5480	5480	5480	5480	0
648	20250123	100400	375160	5480	5480	5480	5480	0
649	20250123	100300	375160	5480	5480	5480	5480	0
650	20250123	100200	375160	5480	5480	5480	5480	0
651	20250123	100100	375160	5480	5480	5480	5480	0
652	20250123	100000	375160	5480	5480	5480	5480	0
653	20250123	095900	375160	5480	5480	5480	5480	0
654	20250123	095800	375160	5480	5480	5480	5480	0
655	20250123	095700	375160	5480	5480	5480	5480	0
656	20250123	095600	375160	5480	5480	5480	5480	0
657	20250123	095500	375160	5480	5480	5480	5480	0
658	20250123	095400	375160	5480	5480	5480	5480	0
659	20250123	095300	375160	5480	5480	5480	5480	0
660	20250123	095200	375160	5480	5480	5480	5480	0
661	20250123	095100	375160	5480	5480	5480	5480	0
662	20250123	095000	375160	5480	5480	5480	5480	1
663	20250123	094900	369680	5250	5250	5250	5250	57
664	20250123	094800	70430	5250	5250	5250	5250	0
665	20250123	094700	70430	5250	5250	5250	5250	0
666	20250123	094600	70430	5250	5250	5250	5250	0
667	20250123	094500	70430	5250	5250	5250	5250	1
668	20250123	094400	65180	5590	5590	5590	5590	0
669	20250123	094300	65180	5590	5590	5590	5590	0
670	20250123	094200	65180	5590	5590	5590	5590	0
671	20250123	094100	65180	5590	5590	5590	5590	0
672	20250123	094000	65180	5590	5590	5590	5590	0
673	20250123	093900	65180	5590	5590	5590	5590	0
674	20250123	093800	65180	5590	5590	5590	5590	0
675	20250123	093700	65180	5590	5590	5590	5590	0
676	20250123	093600	65180	5590	5590	5590	5590	0
677	20250123	093500	65180	5590	5590	5590	5590	0
678	20250123	093400	65180	5590	5590	5590	5590	0
679	20250123	093300	65180	5590	5590	5590	5590	0
680	20250123	093200	65180	5590	5590	5590	5590	0
681	20250123	093100	65180	5590	5590	5590	5590	0
682	20250123	093000	65180	5590	5590	5590	5590	0
683	20250123	092900	65180	5590	5590	5590	5590	0
684	20250123	092800	65180	5590	5590	5590	5590	0
685	20250123	092700	65180	5590	5590	5590	5590	0
686	20250123	092600	65180	5590	5590	5590	5590	0
687	20250123	092500	65180	5590	5590	5590	5590	0
688	20250123	092400	65180	5590	5590	5590	5590	0
689	20250123	092300	65180	5590	5590	5590	5590	0
690	20250123	092200	65180	5590	5590	5590	5590	0
691	20250123	092100	65180	5590	5590	5590	5590	0
692	20250123	092000	65180	5590	5590	5590	5590	0
693	20250123	091900	65180	5590	5590	5590	5590	0
694	20250123	091800	65180	5590	5590	5590	5590	0
695	20250123	091700	65180	5590	5590	5590	5590	0
696	20250123	091600	65180	5590	5590	5590	5590	0
697	20250123	091500	65180	5590	5590	5590	5590	0
698	20250123	091400	65180	5590	5590	5590	5590	0
699	20250123	091300	65180	5590	5590	5590	5590	0
700	20250123	091200	65180	5590	5590	5590	5590	0
701	20250123	091100	65180	5590	5590	5590	5590	0
702	20250123	091000	65180	5590	5590	5590	5590	0
703	20250123	090900	65180	5590	5590	5590	5590	0
704	20250123	090800	65180	5590	5590	5590	5590	0
705	20250123	090700	65180	5590	5590	5590	5590	0
706	20250123	090600	65180	5590	5590	5590	5590	0
707	20250123	090500	65180	5590	5590	5590	5590	0
708	20250123	090400	65180	5590	5590	5590	5590	0
709	20250123	090300	65180	5590	5590	5590	5590	0
710	20250123	090200	65180	5590	5590	5590	5590	0
711	20250123	090100	65180	5590	5590	5590	5590	0
712	20250123	090000	65180	5590	5400	5590	5400	12