KissMeData/236340/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205100	70910	2975	2975	2975	2975	1
3	20250124	205000	70910	2975	2975	2975	2975	0
4	20250124	204900	70910	2975	2975	2975	2975	0
5	20250124	204800	70910	2975	2975	2975	2975	0
6	20250124	204700	70910	2975	2975	2975	2975	0
7	20250124	204600	70910	2975	2975	2975	2975	0
8	20250124	204500	70910	2975	2975	2975	2975	0
9	20250124	204400	70910	2975	2975	2975	2975	0
10	20250124	204300	70910	2975	2975	2975	2975	0
11	20250124	204200	70910	2975	2975	2975	2975	0
12	20250124	204100	70910	2975	2975	2975	2975	0
13	20250124	204000	70910	2975	2975	2975	2975	0
14	20250124	203900	70910	2975	2975	2975	2975	0
15	20250124	203800	70910	2975	2975	2975	2975	0
16	20250124	203700	70910	2975	2975	2975	2975	0
17	20250124	203600	70910	2975	2975	2975	2975	0
18	20250124	203500	70910	2975	2975	2975	2975	0
19	20250124	203400	70910	2975	2975	2975	2975	0
20	20250124	203300	70910	2975	2975	2975	2975	0
21	20250124	203200	70910	2975	2975	2975	2975	0
22	20250124	203100	70910	2975	2975	2975	2975	0
23	20250124	203000	70910	2975	2975	2975	2975	0
24	20250124	202900	70910	2975	2975	2975	2975	0
25	20250124	202800	70910	2975	2975	2975	2975	0
26	20250124	202700	70910	2975	2975	2975	2975	0
27	20250124	202600	70910	2975	2975	2975	2975	0
28	20250124	202500	70910	2975	2975	2975	2975	0
29	20250124	202400	70910	2975	2975	2975	2975	0
30	20250124	202300	70910	2975	2975	2975	2975	0
31	20250124	202200	70910	2975	2975	2975	2975	0
32	20250124	202100	70910	2975	2975	2975	2975	1
33	20250124	202000	70910	2975	2975	2975	2975	0
34	20250124	201900	70910	2975	2975	2975	2975	0
35	20250124	201800	70910	2975	2975	2975	2975	0
36	20250124	201700	70910	2975	2975	2975	2975	0
37	20250124	201600	70910	2975	2975	2975	2975	0
38	20250124	201500	70910	2975	2975	2975	2975	0
39	20250124	201400	70910	2975	2975	2975	2975	0
40	20250124	201300	70910	2975	2975	2975	2975	0
41	20250124	201200	70910	2975	2975	2975	2975	0
42	20250124	201100	70910	2975	2975	2975	2975	0
43	20250124	201000	70910	2975	2975	2975	2975	0
44	20250124	200900	70910	2975	2975	2975	2975	0
45	20250124	200800	70910	2975	2975	2975	2975	0
46	20250124	200700	70910	2975	2975	2975	2975	0
47	20250124	200600	70910	2975	2975	2975	2975	0
48	20250124	200500	70910	2975	2975	2975	2975	0
49	20250124	200400	70910	2975	2975	2975	2975	0
50	20250124	200300	70910	2975	2975	2975	2975	0
51	20250124	200200	70910	2975	2975	2975	2975	0
52	20250124	200100	70910	2975	2975	2975	2975	0
53	20250124	200000	70910	2975	2975	2975	2975	0
54	20250124	195900	70910	2975	2975	2975	2975	0
55	20250124	195800	70910	2975	2975	2975	2975	0
56	20250124	195700	70910	2975	2975	2975	2975	0
57	20250124	195600	70910	2975	2975	2975	2975	0
58	20250124	195500	70910	2975	2975	2975	2975	0
59	20250124	195400	70910	2975	2975	2975	2975	0
60	20250124	195300	70910	2975	2975	2975	2975	0
61	20250124	195200	70910	2975	2975	2975	2975	0
62	20250124	195100	70910	2975	2975	2975	2975	1
63	20250124	195000	70910	2975	2975	2975	2975	0
64	20250124	194900	70910	2975	2975	2975	2975	0
65	20250124	194800	70910	2975	2975	2975	2975	0
66	20250124	194700	70910	2975	2975	2975	2975	0
67	20250124	194600	70910	2975	2975	2975	2975	0
68	20250124	194500	70910	2975	2975	2975	2975	0
69	20250124	194400	70910	2975	2975	2975	2975	0
70	20250124	194300	70910	2975	2975	2975	2975	0
71	20250124	194200	70910	2975	2975	2975	2975	0
72	20250124	194100	70910	2975	2975	2975	2975	0
73	20250124	194000	70910	2975	2975	2975	2975	0
74	20250124	193900	70910	2975	2975	2975	2975	0
75	20250124	193800	70910	2975	2975	2975	2975	0
76	20250124	193700	70910	2975	2975	2975	2975	0
77	20250124	193600	70910	2975	2975	2975	2975	0
78	20250124	193500	70910	2975	2975	2975	2975	0
79	20250124	193400	70910	2975	2975	2975	2975	0
80	20250124	193300	70910	2975	2975	2975	2975	0
81	20250124	193200	70910	2975	2975	2975	2975	0
82	20250124	193100	70910	2975	2975	2975	2975	0
83	20250124	193000	70910	2975	2975	2975	2975	0
84	20250124	192900	70910	2975	2975	2975	2975	0
85	20250124	192800	70910	2975	2975	2975	2975	0
86	20250124	192700	70910	2975	2975	2975	2975	0
87	20250124	192600	70910	2975	2975	2975	2975	0
88	20250124	192500	70910	2975	2975	2975	2975	0
89	20250124	192400	70910	2975	2975	2975	2975	0
90	20250124	192300	70910	2975	2975	2975	2975	0
91	20250124	192200	70910	2975	2975	2975	2975	0
92	20250124	192100	70910	2975	2975	2975	2975	1
93	20250124	192000	70910	2975	2975	2975	2975	0
94	20250124	191900	70910	2975	2975	2975	2975	0
95	20250124	191800	70910	2975	2975	2975	2975	0
96	20250124	191700	70910	2975	2975	2975	2975	0
97	20250124	191600	70910	2975	2975	2975	2975	0
98	20250124	191500	70910	2975	2975	2975	2975	0
99	20250124	191400	70910	2975	2975	2975	2975	0
100	20250124	191300	70910	2975	2975	2975	2975	0
101	20250124	191200	70910	2975	2975	2975	2975	0
102	20250124	191100	70910	2975	2975	2975	2975	0
103	20250124	191000	70910	2975	2975	2975	2975	0
104	20250124	190900	70910	2975	2975	2975	2975	0
105	20250124	190800	70910	2975	2975	2975	2975	0
106	20250124	190700	70910	2975	2975	2975	2975	0
107	20250124	190600	70910	2975	2975	2975	2975	0
108	20250124	190500	70910	2975	2975	2975	2975	0
109	20250124	190400	70910	2975	2975	2975	2975	0
110	20250124	190300	70910	2975	2975	2975	2975	0
111	20250124	190200	70910	2975	2975	2975	2975	0
112	20250124	190100	70910	2975	2975	2975	2975	0
113	20250124	190000	70910	2975	2975	2975	2975	0
114	20250124	185900	70910	2975	2975	2975	2975	0
115	20250124	185800	70910	2975	2975	2975	2975	0
116	20250124	185700	70910	2975	2975	2975	2975	0
117	20250124	185600	70910	2975	2975	2975	2975	0
118	20250124	185500	70910	2975	2975	2975	2975	0
119	20250124	185400	70910	2975	2975	2975	2975	0
120	20250124	185300	70910	2975	2975	2975	2975	0
121	20250124	185200	70910	2975	2975	2975	2975	0
122	20250124	185100	70910	2975	2975	2975	2975	1
123	20250124	185000	70910	2975	2975	2975	2975	0
124	20250124	184900	70910	2975	2975	2975	2975	0
125	20250124	184800	70910	2975	2975	2975	2975	0
126	20250124	184700	70910	2975	2975	2975	2975	0
127	20250124	184600	70910	2975	2975	2975	2975	0
128	20250124	184500	70910	2975	2975	2975	2975	0
129	20250124	184400	70910	2975	2975	2975	2975	0
130	20250124	184300	70910	2975	2975	2975	2975	0
131	20250124	184200	70910	2975	2975	2975	2975	0
132	20250124	184100	70910	2975	2975	2975	2975	0
133	20250124	184000	70910	2975	2975	2975	2975	0
134	20250124	183900	70910	2975	2975	2975	2975	0
135	20250124	183800	70910	2975	2975	2975	2975	0
136	20250124	183700	70910	2975	2975	2975	2975	0
137	20250124	183600	70910	2975	2975	2975	2975	0
138	20250124	183500	70910	2975	2975	2975	2975	0
139	20250124	183400	70910	2975	2975	2975	2975	0
140	20250124	183300	70910	2975	2975	2975	2975	0
141	20250124	183200	70910	2975	2975	2975	2975	0
142	20250124	183100	70910	2975	2975	2975	2975	0
143	20250124	183000	70910	2975	2975	2975	2975	0
144	20250124	182900	70910	2975	2975	2975	2975	0
145	20250124	182800	70910	2975	2975	2975	2975	0
146	20250124	182700	70910	2975	2975	2975	2975	0
147	20250124	182600	70910	2975	2975	2975	2975	0
148	20250124	182500	70910	2975	2975	2975	2975	0
149	20250124	182400	70910	2975	2975	2975	2975	0
150	20250124	182300	70910	2975	2975	2975	2975	0
151	20250124	182200	70910	2975	2975	2975	2975	0
152	20250124	182100	70910	2975	2975	2975	2975	1
153	20250124	182000	70910	2975	2975	2975	2975	0
154	20250124	181900	70910	2975	2975	2975	2975	0
155	20250124	181800	70910	2975	2975	2975	2975	0
156	20250124	181700	70910	2975	2975	2975	2975	0
157	20250124	181600	70910	2975	2975	2975	2975	0
158	20250124	181500	70910	2975	2975	2975	2975	0
159	20250124	181400	70910	2975	2975	2975	2975	0
160	20250124	181300	70910	2975	2975	2975	2975	0
161	20250124	181200	70910	2975	2975	2975	2975	0
162	20250124	181100	70910	2975	2975	2975	2975	0
163	20250124	181000	70910	2975	2975	2975	2975	0
164	20250124	180900	70910	2975	2975	2975	2975	0
165	20250124	180800	70910	2975	2975	2975	2975	0
166	20250124	180700	70910	2975	2975	2975	2975	0
167	20250124	180600	70910	2975	2975	2975	2975	0
168	20250124	180500	70910	2975	2975	2975	2975	0
169	20250124	180400	70910	2975	2975	2975	2975	0
170	20250124	180300	70910	2975	2975	2975	2975	0
171	20250124	180200	70910	2975	2975	2975	2975	0
172	20250124	180100	70910	2975	2975	2975	2975	0
173	20250124	180000	70910	2975	2975	2975	2975	0
174	20250124	175900	70910	2975	2975	2975	2975	0
175	20250124	175800	70910	2975	2975	2975	2975	0
176	20250124	175700	70910	2975	2975	2975	2975	0
177	20250124	175600	70910	2975	2975	2975	2975	0
178	20250124	175500	70910	2975	2975	2975	2975	0
179	20250124	175400	70910	2975	2975	2975	2975	0
180	20250124	175300	70910	2975	2975	2975	2975	0
181	20250124	175200	70910	2975	2975	2975	2975	0
182	20250124	175100	70910	2975	2975	2975	2975	1
183	20250124	175000	70910	2975	2975	2975	2975	0
184	20250124	174900	70910	2975	2975	2975	2975	0
185	20250124	174800	70910	2975	2975	2975	2975	0
186	20250124	174700	70910	2975	2975	2975	2975	0
187	20250124	174600	70910	2975	2975	2975	2975	0
188	20250124	174500	70910	2975	2975	2975	2975	0
189	20250124	174400	70910	2975	2975	2975	2975	0
190	20250124	174300	70910	2975	2975	2975	2975	0
191	20250124	174200	70910	2975	2975	2975	2975	0
192	20250124	174100	70910	2975	2975	2975	2975	0
193	20250124	174000	70910	2975	2975	2975	2975	0
194	20250124	173900	70910	2975	2975	2975	2975	0
195	20250124	173800	70910	2975	2975	2975	2975	0
196	20250124	173700	70910	2975	2975	2975	2975	0
197	20250124	173600	70910	2975	2975	2975	2975	0
198	20250124	173500	70910	2975	2975	2975	2975	0
199	20250124	173400	70910	2975	2975	2975	2975	0
200	20250124	173300	70910	2975	2975	2975	2975	0
201	20250124	173200	70910	2975	2975	2975	2975	0
202	20250124	173100	70910	2975	2975	2975	2975	0
203	20250124	173000	70910	2975	2975	2975	2975	0
204	20250124	172900	70910	2975	2975	2975	2975	0
205	20250124	172800	70910	2975	2975	2975	2975	0
206	20250124	172700	70910	2975	2975	2975	2975	0
207	20250124	172600	70910	2975	2975	2975	2975	0
208	20250124	172500	70910	2975	2975	2975	2975	0
209	20250124	172400	70910	2975	2975	2975	2975	0
210	20250124	172300	70910	2975	2975	2975	2975	0
211	20250124	172200	70910	2975	2975	2975	2975	0
212	20250124	172100	70910	2975	2975	2975	2975	1
213	20250124	172000	70910	2975	2975	2975	2975	0
214	20250124	171900	70910	2975	2975	2975	2975	0
215	20250124	171800	70910	2975	2975	2975	2975	0
216	20250124	171700	70910	2975	2975	2975	2975	0
217	20250124	171600	70910	2975	2975	2975	2975	0
218	20250124	171500	70910	2975	2975	2975	2975	0
219	20250124	171400	70910	2975	2975	2975	2975	0
220	20250124	171300	70910	2975	2975	2975	2975	0
221	20250124	171200	70910	2975	2975	2975	2975	0
222	20250124	171100	70910	2975	2975	2975	2975	0
223	20250124	171000	70910	2975	2975	2975	2975	0
224	20250124	170900	70910	2975	2975	2975	2975	0
225	20250124	170800	70910	2975	2975	2975	2975	0
226	20250124	170700	70910	2975	2975	2975	2975	0
227	20250124	170600	70910	2975	2975	2975	2975	0
228	20250124	170500	70910	2975	2975	2975	2975	0
229	20250124	170400	70910	2975	2975	2975	2975	0
230	20250124	170300	70910	2975	2975	2975	2975	0
231	20250124	170200	70910	2975	2975	2975	2975	0
232	20250124	170100	70910	2975	2975	2975	2975	0
233	20250124	170000	70910	2975	2975	2975	2975	0
234	20250124	165900	70910	2975	2975	2975	2975	0
235	20250124	165800	70910	2975	2975	2975	2975	0
236	20250124	165700	70910	2975	2975	2975	2975	0
237	20250124	165600	70910	2975	2975	2975	2975	0
238	20250124	165500	70910	2975	2975	2975	2975	0
239	20250124	165400	70910	2975	2975	2975	2975	0
240	20250124	165300	70910	2975	2975	2975	2975	0
241	20250124	165200	70910	2975	2975	2975	2975	0
242	20250124	165100	70910	2975	2975	2975	2975	1
243	20250124	165000	70910	2975	2975	2975	2975	0
244	20250124	164900	70910	2975	2975	2975	2975	0
245	20250124	164800	70910	2975	2975	2975	2975	0
246	20250124	164700	70910	2975	2975	2975	2975	0
247	20250124	164600	70910	2975	2975	2975	2975	0
248	20250124	164500	70910	2975	2975	2975	2975	0
249	20250124	164400	70910	2975	2975	2975	2975	0
250	20250124	164300	70910	2975	2975	2975	2975	0
251	20250124	164200	70910	2975	2975	2975	2975	0
252	20250124	164100	70910	2975	2975	2975	2975	0
253	20250124	164000	70910	2975	2975	2975	2975	0
254	20250124	163900	70910	2975	2975	2975	2975	0
255	20250124	163800	70910	2975	2975	2975	2975	0
256	20250124	163700	70910	2975	2975	2975	2975	0
257	20250124	163600	70910	2975	2975	2975	2975	0
258	20250124	163500	70910	2975	2975	2975	2975	0
259	20250124	163400	70910	2975	2975	2975	2975	0
260	20250124	163300	70910	2975	2975	2975	2975	0
261	20250124	163200	70910	2975	2975	2975	2975	0
262	20250124	163100	70910	2975	2975	2975	2975	0
263	20250124	163000	70910	2975	2975	2975	2975	0
264	20250124	162900	70910	2975	2975	2975	2975	0
265	20250124	162800	70910	2975	2975	2975	2975	0
266	20250124	162700	70910	2975	2975	2975	2975	0
267	20250124	162600	70910	2975	2975	2975	2975	0
268	20250124	162500	70910	2975	2975	2975	2975	0
269	20250124	162400	70910	2975	2975	2975	2975	0
270	20250124	162300	70910	2975	2975	2975	2975	0
271	20250124	162200	70910	2975	2975	2975	2975	0
272	20250124	162100	70910	2975	2975	2975	2975	1
273	20250124	162000	70910	2975	2975	2975	2975	0
274	20250124	161900	70910	2975	2975	2975	2975	0
275	20250124	161800	70910	2975	2975	2975	2975	0
276	20250124	161700	70910	2975	2975	2975	2975	0
277	20250124	161600	70910	2975	2975	2975	2975	0
278	20250124	161500	70910	2975	2975	2975	2975	0
279	20250124	161400	70910	2975	2975	2975	2975	0
280	20250124	161300	70910	2975	2975	2975	2975	0
281	20250124	161200	70910	2975	2975	2975	2975	0
282	20250124	161100	70910	2975	2975	2975	2975	0
283	20250124	161000	70910	2975	2975	2975	2975	0
284	20250124	160900	70910	2975	2975	2975	2975	0
285	20250124	160800	70910	2975	2975	2975	2975	0
286	20250124	160700	70910	2975	2975	2975	2975	0
287	20250124	160600	70910	2975	2975	2975	2975	0
288	20250124	160500	70910	2975	2975	2975	2975	0
289	20250124	160400	70910	2975	2975	2975	2975	0
290	20250124	160300	70910	2975	2975	2975	2975	0
291	20250124	160200	70910	2975	2975	2975	2975	0
292	20250124	160100	70910	2975	2975	2975	2975	0
293	20250124	160000	70910	2975	2975	2975	2975	0
294	20250124	155900	70910	2975	2975	2975	2975	0
295	20250124	155800	70910	2975	2975	2975	2975	0
296	20250124	155700	70910	2975	2975	2975	2975	0
297	20250124	155600	70910	2975	2975	2975	2975	0
298	20250124	155500	70910	2975	2975	2975	2975	0
299	20250124	155400	70910	2975	2975	2975	2975	0
300	20250124	155300	70910	2975	2975	2975	2975	0
301	20250124	155200	70910	2975	2975	2975	2975	0
302	20250124	155100	70910	2975	2975	2975	2975	1
303	20250124	155000	70910	2975	2975	2975	2975	0
304	20250124	154900	70910	2975	2975	2975	2975	0
305	20250124	154800	70910	2975	2975	2975	2975	0
306	20250124	154700	70910	2975	2975	2975	2975	0
307	20250124	154600	70910	2975	2975	2975	2975	0
308	20250124	154500	70910	2975	2975	2975	2975	0
309	20250124	154400	70910	2975	2975	2975	2975	0
310	20250124	154300	70910	2975	2975	2975	2975	0
311	20250124	154200	70910	2975	2975	2975	2975	0
312	20250124	154100	70910	2975	2975	2975	2975	0
313	20250124	154000	70910	2975	2975	2975	2975	0
314	20250124	153900	70910	2975	2975	2975	2975	0
315	20250124	153800	70910	2975	2975	2975	2975	0
316	20250124	153700	70910	2975	2975	2975	2975	0
317	20250124	153600	70910	2975	2975	2975	2975	0
318	20250124	153500	70910	2975	2975	2975	2975	0
319	20250124	153400	70910	2975	2975	2975	2975	0
320	20250124	153300	70910	2975	2975	2975	2975	0
321	20250124	153200	70910	2975	2975	2975	2975	0
322	20250124	153100	70910	2975	2975	2975	2975	0
323	20250124	153000	70910	2975	2975	2975	2975	0
324	20250124	152900	70910	2975	2975	2975	2975	0
325	20250124	152800	70910	2975	2975	2975	2975	0
326	20250124	152700	70910	2975	2975	2975	2975	0
327	20250124	152600	70910	2975	2975	2975	2975	0
328	20250124	152500	70910	2975	2975	2975	2975	0
329	20250124	152400	70910	2975	2975	2975	2975	0
330	20250124	152300	70910	2975	2975	2975	2975	0
331	20250124	152200	70910	2975	2975	2975	2975	0
332	20250124	152100	70910	2975	2975	2975	2975	0
333	20250124	152000	70910	2975	2975	2975	2975	0
334	20250124	151900	70910	2975	2975	2975	2975	0
335	20250124	151800	70910	2975	2975	2975	2975	0
336	20250124	151700	70910	2975	2975	2975	2975	0
337	20250124	151600	70910	2975	2975	2975	2975	0
338	20250124	151500	70910	2975	2975	2975	2975	0
339	20250124	151400	70910	2975	2975	2975	2975	0
340	20250124	151300	70910	2975	2975	2975	2975	0
341	20250124	151200	70910	2975	2975	2975	2975	0
342	20250124	151100	70910	2975	2975	2975	2975	0
343	20250124	151000	70910	2975	2975	2975	2975	0
344	20250124	150900	70910	2975	2975	2975	2975	0
345	20250124	150800	70910	2975	2975	2975	2975	0
346	20250124	150700	70910	2975	2975	2975	2975	0
347	20250124	150600	70910	2975	2975	2975	2975	0
348	20250124	150500	70910	2975	2975	2975	2975	0
349	20250124	150400	70910	2975	2975	2975	2975	0
350	20250124	150300	70910	2975	2975	2975	2975	0
351	20250124	150200	70910	2975	2975	2975	2975	0
352	20250124	150100	70910	2975	2975	2975	2975	0
353	20250124	150000	70910	2975	2975	2975	2975	0
354	20250124	145900	70910	2975	2975	2975	2975	0
355	20250124	145800	70910	2975	2975	2975	2975	0
356	20250124	145700	70910	2975	2975	2975	2975	0
357	20250124	145600	70910	2975	2975	2975	2975	0
358	20250124	145500	70910	2975	2975	2975	2975	1
359	20250124	145400	67935	2995	2995	2995	2995	0
360	20250124	145300	67935	2995	2995	2995	2995	0
361	20250124	145200	67935	2995	2995	2995	2995	0
362	20250124	145100	67935	2995	2995	2995	2995	0
363	20250124	145000	67935	2995	2995	2995	2995	0
364	20250124	144900	67935	2995	2995	2995	2995	0
365	20250124	144800	67935	2995	2995	2995	2995	0
366	20250124	144700	67935	2995	2995	2995	2995	0
367	20250124	144600	67935	2995	2995	2995	2995	0
368	20250124	144500	67935	2995	2995	2995	2995	0
369	20250124	144400	67935	2995	2995	2995	2995	0
370	20250124	144300	67935	2995	2995	2995	2995	0
371	20250124	144200	67935	2995	2995	2995	2995	0
372	20250124	144100	67935	2995	2995	2995	2995	0
373	20250124	144000	67935	2995	2995	2995	2995	0
374	20250124	143900	67935	2995	2995	2995	2995	0
375	20250124	143800	67935	2995	2995	2995	2995	0
376	20250124	143700	67935	2995	2995	2995	2995	0
377	20250124	143600	67935	2995	2995	2995	2995	0
378	20250124	143500	67935	2995	2995	2995	2995	0
379	20250124	143400	67935	2995	2995	2995	2995	0
380	20250124	143300	67935	2995	2995	2995	2995	0
381	20250124	143200	67935	2995	2995	2995	2995	0
382	20250124	143100	67935	2995	2995	2995	2995	0
383	20250124	143000	67935	2995	2995	2995	2995	0
384	20250124	142900	67935	2995	2995	2995	2995	0
385	20250124	142800	67935	2995	2995	2995	2995	0
386	20250124	142700	67935	2995	2995	2995	2995	0
387	20250124	142600	67935	2995	2995	2995	2995	0
388	20250124	142500	67935	2995	2995	2995	2995	0
389	20250124	142400	67935	2995	2995	2995	2995	0
390	20250124	142300	67935	2995	2995	2995	2995	0
391	20250124	142200	67935	2995	2995	2995	2995	0
392	20250124	142100	67935	2995	2995	2995	2995	0
393	20250124	142000	67935	2995	2995	2995	2995	0
394	20250124	141900	67935	2995	2995	2995	2995	0
395	20250124	141800	67935	2995	2995	2995	2995	0
396	20250124	141700	67935	2995	2995	2995	2995	0
397	20250124	141600	67935	2995	2995	2995	2995	0
398	20250124	141500	67935	2995	2995	2995	2995	0
399	20250124	141400	67935	2995	2995	2995	2995	0
400	20250124	141300	67935	2995	2995	2995	2995	0
401	20250124	141200	67935	2995	2995	2995	2995	0
402	20250124	141100	67935	2995	2995	2995	2995	0
403	20250124	141000	67935	2995	2995	2995	2995	0
404	20250124	140900	67935	2995	2995	2995	2995	0
405	20250124	140800	67935	2995	2995	2995	2995	0
406	20250124	140700	67935	2995	2995	2995	2995	0
407	20250124	140600	67935	2995	2995	2995	2995	0
408	20250124	140500	67935	2995	2995	2995	2995	0
409	20250124	140400	67935	2995	2995	2995	2995	0
410	20250124	140300	67935	2995	2995	2995	2995	0
411	20250124	140200	67935	2995	2995	2995	2995	0
412	20250124	140100	67935	2995	2995	2995	2995	0
413	20250124	140000	67935	2995	2995	2995	2995	0
414	20250124	135900	67935	2995	2995	2995	2995	0
415	20250124	135800	67935	2995	2995	2995	2995	0
416	20250124	135700	67935	2995	2995	2995	2995	0
417	20250124	135600	67935	2995	2995	2995	2995	0
418	20250124	135500	67935	2995	2995	2995	2995	0
419	20250124	135400	67935	2995	2995	2995	2995	0
420	20250124	135300	67935	2995	2995	2995	2995	0
421	20250124	135200	67935	2995	2995	2995	2995	0
422	20250124	135100	67935	2995	2995	2995	2995	0
423	20250124	135000	67935	2995	2995	2995	2995	0
424	20250124	134900	67935	2995	2995	2995	2995	0
425	20250124	134800	67935	2995	2995	2995	2995	0
426	20250124	134700	67935	2995	2995	2995	2995	0
427	20250124	134600	67935	2995	2995	2995	2995	0
428	20250124	134500	67935	2995	2995	2995	2995	0
429	20250124	134400	67935	2995	2995	2995	2995	0
430	20250124	134300	67935	2995	2995	2995	2995	0
431	20250124	134200	67935	2995	2995	2995	2995	0
432	20250124	134100	67935	2995	2995	2995	2995	0
433	20250124	134000	67935	2995	2995	2995	2995	0
434	20250124	133900	67935	2995	2995	2995	2995	0
435	20250124	133800	67935	2995	2995	2995	2995	0
436	20250124	133700	67935	2995	2995	2995	2995	0
437	20250124	133600	67935	2995	2995	2995	2995	0
438	20250124	133500	67935	2995	2995	2995	2995	0
439	20250124	133400	67935	2995	2995	2995	2995	0
440	20250124	133300	67935	2995	2995	2995	2995	0
441	20250124	133200	67935	2995	2995	2995	2995	0
442	20250124	133100	67935	2995	2995	2995	2995	0
443	20250124	133000	67935	2995	2995	2995	2995	0
444	20250124	132900	67935	2995	2995	2995	2995	0
445	20250124	132800	67935	2995	2995	2995	2995	0
446	20250124	132700	67935	2995	2995	2995	2995	0
447	20250124	132600	67935	2995	2995	2995	2995	0
448	20250124	132500	67935	2995	2995	2995	2995	0
449	20250124	132400	67935	2995	2995	2995	2995	0
450	20250124	132300	67935	2995	2995	2995	2995	0
451	20250124	132200	67935	2995	2995	2995	2995	0
452	20250124	132100	67935	2995	2995	2995	2995	0
453	20250124	132000	67935	2995	2995	2995	2995	0
454	20250124	131900	67935	2995	2995	2995	2995	0
455	20250124	131800	67935	2995	2995	2995	2995	0
456	20250124	131700	67935	2995	2995	2995	2995	0
457	20250124	131600	67935	2995	2995	2995	2995	0
458	20250124	131500	67935	2995	2995	2995	2995	0
459	20250124	131400	67935	2995	2995	2995	2995	0
460	20250124	131300	67935	2995	2995	2995	2995	0
461	20250124	131200	67935	2995	2995	2995	2995	0
462	20250124	131100	67935	2995	2995	2995	2995	0
463	20250124	131000	67935	2995	2995	2995	2995	0
464	20250124	130900	67935	2995	2995	2995	2995	0
465	20250124	130800	67935	2995	2995	2995	2995	0
466	20250124	130700	67935	2995	2995	2995	2995	0
467	20250124	130600	67935	2995	2995	2995	2995	0
468	20250124	130500	67935	2995	2995	2995	2995	0
469	20250124	130400	67935	2995	2995	2995	2995	0
470	20250124	130300	67935	2995	2995	2995	2995	0
471	20250124	130200	67935	2995	2995	2995	2995	0
472	20250124	130100	67935	2995	2995	2995	2995	0
473	20250124	130000	67935	2995	2995	2995	2995	0
474	20250124	125900	67935	2995	2995	2995	2995	0
475	20250124	125800	67935	2995	2995	2995	2995	0
476	20250124	125700	67935	2995	2995	2995	2995	0
477	20250124	125600	67935	2995	2995	2995	2995	0
478	20250124	125500	67935	2995	2995	2995	2995	0
479	20250124	125400	67935	2995	2995	2995	2995	0
480	20250124	125300	67935	2995	2995	2995	2995	0
481	20250124	125200	67935	2995	2995	2995	2995	0
482	20250124	125100	67935	2995	2995	2995	2995	0
483	20250124	125000	67935	2995	2995	2995	2995	0
484	20250124	124900	67935	2995	2995	2995	2995	0
485	20250124	124800	67935	2995	2995	2995	2995	8
486	20250124	124700	43975	2995	2995	2995	2995	0
487	20250124	124600	43975	2995	2995	2995	2995	0
488	20250124	124500	43975	2995	2995	2995	2995	0
489	20250124	124400	43975	2995	2995	2995	2995	0
490	20250124	124300	43975	2995	2995	2995	2995	0
491	20250124	124200	43975	2995	2995	2995	2995	0
492	20250124	124100	43975	2995	2995	2995	2995	0
493	20250124	124000	43975	2995	2995	2995	2995	0
494	20250124	123900	43975	2995	2995	2995	2995	0
495	20250124	123800	43975	2995	2995	2995	2995	0
496	20250124	123700	43975	2995	2995	2995	2995	0
497	20250124	123600	43975	2995	2995	2995	2995	0
498	20250124	123500	43975	2995	2995	2995	2995	0
499	20250124	123400	43975	2995	2995	2995	2995	0
500	20250124	123300	43975	2995	2995	2995	2995	0
501	20250124	123200	43975	2995	2995	2995	2995	0
502	20250124	123100	43975	2995	2995	2995	2995	0
503	20250124	123000	43975	2995	2995	2995	2995	0
504	20250124	122900	43975	2995	2995	2995	2995	0
505	20250124	122800	43975	2995	2995	2995	2995	0
506	20250124	122700	43975	2995	2995	2995	2995	0
507	20250124	122600	43975	2995	2995	2995	2995	0
508	20250124	122500	43975	2995	2995	2995	2995	0
509	20250124	122400	43975	2995	2995	2995	2995	0
510	20250124	122300	43975	2995	2995	2995	2995	0
511	20250124	122200	43975	2995	2995	2995	2995	0
512	20250124	122100	43975	2995	2995	2995	2995	0
513	20250124	122000	43975	2995	2995	2995	2995	0
514	20250124	121900	43975	2995	2995	2995	2995	0
515	20250124	121800	43975	2995	2995	2995	2995	0
516	20250124	121700	43975	2995	2995	2995	2995	0
517	20250124	121600	43975	2995	2995	2995	2995	0
518	20250124	121500	43975	2995	2995	2995	2995	0
519	20250124	121400	43975	2995	2995	2995	2995	0
520	20250124	121300	43975	2995	2995	2995	2995	0
521	20250124	121200	43975	2995	2995	2995	2995	0
522	20250124	121100	43975	2995	2995	2995	2995	0
523	20250124	121000	43975	2995	2995	2995	2995	0
524	20250124	120900	43975	2995	2995	2995	2995	0
525	20250124	120800	43975	2995	2995	2995	2995	0
526	20250124	120700	43975	2995	2995	2995	2995	0
527	20250124	120600	43975	2995	2995	2995	2995	0
528	20250124	120500	43975	2995	2995	2995	2995	0
529	20250124	120400	43975	2995	2995	2995	2995	0
530	20250124	120300	43975	2995	2995	2995	2995	0
531	20250124	120200	43975	2995	2995	2995	2995	0
532	20250124	120100	43975	2995	2995	2995	2995	0
533	20250124	120000	43975	2995	2995	2995	2995	0
534	20250124	115900	43975	2995	2995	2995	2995	0
535	20250124	115800	43975	2995	2995	2995	2995	0
536	20250124	115700	43975	2995	2995	2995	2995	0
537	20250124	115600	43975	2995	2995	2995	2995	0
538	20250124	115500	43975	2995	2995	2995	2995	0
539	20250124	115400	43975	2995	2995	2995	2995	0
540	20250124	115300	43975	2995	2995	2995	2995	0
541	20250124	115200	43975	2995	2995	2995	2995	0
542	20250124	115100	43975	2995	2995	2995	2995	0
543	20250124	115000	43975	2995	2995	2995	2995	0
544	20250124	114900	43975	2995	2995	2995	2995	0
545	20250124	114800	43975	2995	2995	2995	2995	0
546	20250124	114700	43975	2995	2995	2995	2995	0
547	20250124	114600	43975	2995	2995	2995	2995	0
548	20250124	114500	43975	2995	2995	2995	2995	0
549	20250124	114400	43975	2995	2995	2995	2995	0
550	20250124	114300	43975	2995	2995	2995	2995	0
551	20250124	114200	43975	2995	2995	2995	2995	0
552	20250124	114100	43975	2995	2995	2995	2995	0
553	20250124	114000	43975	2995	2995	2995	2995	0
554	20250124	113900	43975	2995	2995	2995	2995	0
555	20250124	113800	43975	2995	2995	2995	2995	0
556	20250124	113700	43975	2995	2995	2995	2995	0
557	20250124	113600	43975	2995	2995	2995	2995	0
558	20250124	113500	43975	2995	2995	2995	2995	0
559	20250124	113400	43975	2995	2995	2995	2995	0
560	20250124	113300	43975	2995	2995	2995	2995	0
561	20250124	113200	43975	2995	2995	2995	2995	0
562	20250124	113100	43975	2995	2995	2995	2995	0
563	20250124	113000	43975	2995	2995	2995	2995	0
564	20250124	112900	43975	2995	2995	2995	2995	0
565	20250124	112800	43975	2995	2995	2995	2995	0
566	20250124	112700	43975	2995	2995	2995	2995	0
567	20250124	112600	43975	2995	2995	2995	2995	0
568	20250124	112500	43975	2995	2995	2995	2995	0
569	20250124	112400	43975	2995	2995	2995	2995	0
570	20250124	112300	43975	2995	2995	2995	2995	0
571	20250124	112200	43975	2995	2995	2995	2995	0
572	20250124	112100	43975	2995	2995	2995	2995	0
573	20250124	112000	43975	2995	2995	2995	2995	0
574	20250124	111900	43975	2995	2995	2995	2995	0
575	20250124	111800	43975	2995	2995	2995	2995	0
576	20250124	111700	43975	2995	2995	2995	2995	0
577	20250124	111600	43975	2995	2995	2995	2995	0
578	20250124	111500	43975	2995	2995	2995	2995	0
579	20250124	111400	43975	2995	2995	2995	2995	0
580	20250124	111300	43975	2995	2995	2995	2995	0
581	20250124	111200	43975	2995	2995	2995	2995	0
582	20250124	111100	43975	2995	2995	2995	2995	0
583	20250124	111000	43975	2995	2995	2995	2995	0
584	20250124	110900	43975	2995	2995	2995	2995	0
585	20250124	110800	43975	2995	2995	2995	2995	0
586	20250124	110700	43975	2995	2995	2995	2995	0
587	20250124	110600	43975	2995	2995	2995	2995	0
588	20250124	110500	43975	2995	2995	2995	2995	0
589	20250124	110400	43975	2995	2995	2995	2995	0
590	20250124	110300	43975	2995	2995	2995	2995	5
591	20250124	110200	29000	2900	2900	2900	2900	0
592	20250124	110100	29000	2900	2900	2900	2900	0
593	20250124	110000	29000	2900	2900	2900	2900	0
594	20250124	105900	29000	2900	2900	2900	2900	0
595	20250124	105800	29000	2900	2900	2900	2900	0
596	20250124	105700	29000	2900	2900	2900	2900	0
597	20250124	105600	29000	2900	2900	2900	2900	0
598	20250124	105500	29000	2900	2900	2900	2900	0
599	20250124	105400	29000	2900	2900	2900	2900	0
600	20250124	105300	29000	2900	2900	2900	2900	0
601	20250124	105200	29000	2900	2900	2900	2900	0
602	20250124	105100	29000	2900	2900	2900	2900	0
603	20250124	105000	29000	2900	2900	2900	2900	0
604	20250124	104900	29000	2900	2900	2900	2900	0
605	20250124	104800	29000	2900	2900	2900	2900	0
606	20250124	104700	29000	2900	2900	2900	2900	0
607	20250124	104600	29000	2900	2900	2900	2900	0
608	20250124	104500	29000	2900	2900	2900	2900	0
609	20250124	104400	29000	2900	2900	2900	2900	0
610	20250124	104300	29000	2900	2900	2900	2900	0
611	20250124	104200	29000	2900	2900	2900	2900	0
612	20250124	104100	29000	2900	2900	2900	2900	0
613	20250124	104000	29000	2900	2900	2900	2900	0
614	20250124	103900	29000	2900	2900	2900	2900	0
615	20250124	103800	29000	2900	2900	2900	2900	0
616	20250124	103700	29000	2900	2900	2900	2900	0
617	20250124	103600	29000	2900	2900	2900	2900	0
618	20250124	103500	29000	2900	2900	2900	2900	0
619	20250124	103400	29000	2900	2900	2900	2900	0
620	20250124	103300	29000	2900	2900	2900	2900	0
621	20250124	103200	29000	2900	2900	2900	2900	0
622	20250124	103100	29000	2900	2900	2900	2900	0
623	20250124	103000	29000	2900	2900	2900	2900	0
624	20250124	102900	29000	2900	2900	2900	2900	0
625	20250124	102800	29000	2900	2900	2900	2900	0
626	20250124	102700	29000	2900	2900	2900	2900	0
627	20250124	102600	29000	2900	2900	2900	2900	0
628	20250124	102500	29000	2900	2900	2900	2900	0
629	20250124	102400	29000	2900	2900	2900	2900	0
630	20250124	102300	29000	2900	2900	2900	2900	0
631	20250124	102200	29000	2900	2900	2900	2900	0
632	20250124	102100	29000	2900	2900	2900	2900	0
633	20250124	102000	29000	2900	2900	2900	2900	0
634	20250124	101900	29000	2900	2900	2900	2900	0
635	20250124	101800	29000	2900	2900	2900	2900	0
636	20250124	101700	29000	2900	2900	2900	2900	0
637	20250124	101600	29000	2900	2900	2900	2900	0
638	20250124	101500	29000	2900	2900	2900	2900	0
639	20250124	101400	29000	2900	2900	2900	2900	0
640	20250124	101300	29000	2900	2900	2900	2900	0
641	20250124	101200	29000	2900	2900	2900	2900	0
642	20250124	101100	29000	2900	2900	2900	2900	0
643	20250124	101000	29000	2900	2900	2900	2900	0
644	20250124	100900	29000	2900	2900	2900	2900	0
645	20250124	100800	29000	2900	2900	2900	2900	0
646	20250124	100700	29000	2900	2900	2900	2900	0
647	20250124	100600	29000	2900	2900	2900	2900	0
648	20250124	100500	29000	2900	2900	2900	2900	0
649	20250124	100400	29000	2900	2900	2900	2900	0
650	20250124	100300	29000	2900	2900	2900	2900	0
651	20250124	100200	29000	2900	2900	2900	2900	0
652	20250124	100100	29000	2900	2900	2900	2900	0
653	20250124	100000	29000	2900	2900	2900	2900	0
654	20250124	095900	29000	2900	2900	2900	2900	0
655	20250124	095800	29000	2900	2900	2900	2900	0
656	20250124	095700	29000	2900	2900	2900	2900	0
657	20250124	095600	29000	2900	2900	2900	2900	0
658	20250124	095500	29000	2900	2900	2900	2900	0
659	20250124	095400	29000	2900	2900	2900	2900	0
660	20250124	095300	29000	2900	2900	2900	2900	0
661	20250124	095200	29000	2900	2900	2900	2900	0
662	20250124	095100	29000	2900	2900	2900	2900	0
663	20250124	095000	29000	2900	2900	2900	2900	0
664	20250124	094900	29000	2900	2900	2900	2900	0
665	20250124	094800	29000	2900	2900	2900	2900	0
666	20250124	094700	29000	2900	2900	2900	2900	0
667	20250124	094600	29000	2900	2900	2900	2900	0
668	20250124	094500	29000	2900	2900	2900	2900	0
669	20250124	094400	29000	2900	2900	2900	2900	0
670	20250124	094300	29000	2900	2900	2900	2900	0
671	20250124	094200	29000	2900	2900	2900	2900	0
672	20250124	094100	29000	2900	2900	2900	2900	0
673	20250124	094000	29000	2900	2900	2900	2900	0
674	20250124	093900	29000	2900	2900	2900	2900	0
675	20250124	093800	29000	2900	2900	2900	2900	0
676	20250124	093700	29000	2900	2900	2900	2900	0
677	20250124	093600	29000	2900	2900	2900	2900	0
678	20250124	093500	29000	2900	2900	2900	2900	0
679	20250124	093400	29000	2900	2900	2900	2900	0
680	20250124	093300	29000	2900	2900	2900	2900	0
681	20250124	093200	29000	2900	2900	2900	2900	0
682	20250124	093100	29000	2900	2900	2900	2900	0
683	20250124	093000	29000	2900	2900	2900	2900	0
684	20250124	092900	29000	2900	2900	2900	2900	0
685	20250124	092800	29000	2900	2900	2900	2900	0
686	20250124	092700	29000	2900	2900	2900	2900	0
687	20250124	092600	29000	2900	2900	2900	2900	0
688	20250124	092500	29000	2900	2900	2900	2900	0
689	20250124	092400	29000	2900	2900	2900	2900	0
690	20250124	092300	29000	2900	2900	2900	2900	0
691	20250124	092200	29000	2900	2900	2900	2900	0
692	20250124	092100	29000	2900	2900	2900	2900	0
693	20250124	092000	29000	2900	2900	2900	2900	0
694	20250124	091900	29000	2900	2900	2900	2900	0
695	20250124	091800	29000	2900	2900	2900	2900	0
696	20250124	091700	29000	2900	2900	2900	2900	0
697	20250124	091600	29000	2900	2900	2900	2900	0
698	20250124	091500	29000	2900	2900	2900	2900	0
699	20250124	091400	29000	2900	2900	2900	2900	10
700	20250124	091300	0	2900	2900	2900	2900	0
701	20250124	091200	0	2900	2900	2900	2900	0
702	20250124	091100	0	2900	2900	2900	2900	0
703	20250124	091000	0	2900	2900	2900	2900	0
704	20250124	090900	0	2900	2900	2900	2900	0
705	20250124	090800	0	2900	2900	2900	2900	0
706	20250124	090700	0	2900	2900	2900	2900	0
707	20250124	090600	0	2900	2900	2900	2900	0
708	20250124	090500	0	2900	2900	2900	2900	0
709	20250124	090400	0	2900	2900	2900	2900	0
710	20250124	090300	0	2900	2900	2900	2900	0
711	20250124	090200	0	2900	2900	2900	2900	0
712	20250124	090100	0	2900	2900	2900	2900	0
713	20250124	090000	0	2900	2900	2900	2900	0