KissMeData/448900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	214300	2162650	22650	22650	22650	22650	1
3	20250116	214200	2162650	22650	22650	22650	22650	0
4	20250116	214100	2162650	22650	22650	22650	22650	0
5	20250116	214000	2162650	22650	22650	22650	22650	0
6	20250116	213900	2162650	22650	22650	22650	22650	0
7	20250116	213800	2162650	22650	22650	22650	22650	0
8	20250116	213700	2162650	22650	22650	22650	22650	0
9	20250116	213600	2162650	22650	22650	22650	22650	0
10	20250116	213500	2162650	22650	22650	22650	22650	0
11	20250116	213400	2162650	22650	22650	22650	22650	0
12	20250116	213300	2162650	22650	22650	22650	22650	0
13	20250116	213200	2162650	22650	22650	22650	22650	0
14	20250116	213100	2162650	22650	22650	22650	22650	0
15	20250116	213000	2162650	22650	22650	22650	22650	0
16	20250116	212900	2162650	22650	22650	22650	22650	0
17	20250116	212800	2162650	22650	22650	22650	22650	0
18	20250116	212700	2162650	22650	22650	22650	22650	0
19	20250116	212600	2162650	22650	22650	22650	22650	0
20	20250116	212500	2162650	22650	22650	22650	22650	0
21	20250116	212400	2162650	22650	22650	22650	22650	0
22	20250116	212300	2162650	22650	22650	22650	22650	0
23	20250116	212200	2162650	22650	22650	22650	22650	0
24	20250116	212100	2162650	22650	22650	22650	22650	0
25	20250116	212000	2162650	22650	22650	22650	22650	0
26	20250116	211900	2162650	22650	22650	22650	22650	0
27	20250116	211800	2162650	22650	22650	22650	22650	0
28	20250116	211700	2162650	22650	22650	22650	22650	0
29	20250116	211600	2162650	22650	22650	22650	22650	0
30	20250116	211500	2162650	22650	22650	22650	22650	0
31	20250116	211400	2162650	22650	22650	22650	22650	0
32	20250116	211300	2162650	22650	22650	22650	22650	1
33	20250116	211200	2162650	22650	22650	22650	22650	0
34	20250116	211100	2162650	22650	22650	22650	22650	0
35	20250116	211000	2162650	22650	22650	22650	22650	0
36	20250116	210900	2162650	22650	22650	22650	22650	0
37	20250116	210800	2162650	22650	22650	22650	22650	0
38	20250116	210700	2162650	22650	22650	22650	22650	0
39	20250116	210600	2162650	22650	22650	22650	22650	0
40	20250116	210500	2162650	22650	22650	22650	22650	0
41	20250116	210400	2162650	22650	22650	22650	22650	0
42	20250116	210300	2162650	22650	22650	22650	22650	0
43	20250116	210200	2162650	22650	22650	22650	22650	0
44	20250116	210100	2162650	22650	22650	22650	22650	0
45	20250116	210000	2162650	22650	22650	22650	22650	0
46	20250116	205900	2162650	22650	22650	22650	22650	0
47	20250116	205800	2162650	22650	22650	22650	22650	0
48	20250116	205700	2162650	22650	22650	22650	22650	0
49	20250116	205600	2162650	22650	22650	22650	22650	0
50	20250116	205500	2162650	22650	22650	22650	22650	0
51	20250116	205400	2162650	22650	22650	22650	22650	0
52	20250116	205300	2162650	22650	22650	22650	22650	0
53	20250116	205200	2162650	22650	22650	22650	22650	0
54	20250116	205100	2162650	22650	22650	22650	22650	0
55	20250116	205000	2162650	22650	22650	22650	22650	0
56	20250116	204900	2162650	22650	22650	22650	22650	0
57	20250116	204800	2162650	22650	22650	22650	22650	0
58	20250116	204700	2162650	22650	22650	22650	22650	0
59	20250116	204600	2162650	22650	22650	22650	22650	0
60	20250116	204500	2162650	22650	22650	22650	22650	0
61	20250116	204400	2162650	22650	22650	22650	22650	0
62	20250116	204300	2162650	22650	22650	22650	22650	1
63	20250116	204200	2162650	22650	22650	22650	22650	0
64	20250116	204100	2162650	22650	22650	22650	22650	0
65	20250116	204000	2162650	22650	22650	22650	22650	0
66	20250116	203900	2162650	22650	22650	22650	22650	0
67	20250116	203800	2162650	22650	22650	22650	22650	0
68	20250116	203700	2162650	22650	22650	22650	22650	0
69	20250116	203600	2162650	22650	22650	22650	22650	0
70	20250116	203500	2162650	22650	22650	22650	22650	0
71	20250116	203400	2162650	22650	22650	22650	22650	0
72	20250116	203300	2162650	22650	22650	22650	22650	0
73	20250116	203200	2162650	22650	22650	22650	22650	0
74	20250116	203100	2162650	22650	22650	22650	22650	0
75	20250116	203000	2162650	22650	22650	22650	22650	0
76	20250116	202900	2162650	22650	22650	22650	22650	0
77	20250116	202800	2162650	22650	22650	22650	22650	0
78	20250116	202700	2162650	22650	22650	22650	22650	0
79	20250116	202600	2162650	22650	22650	22650	22650	0
80	20250116	202500	2162650	22650	22650	22650	22650	0
81	20250116	202400	2162650	22650	22650	22650	22650	0
82	20250116	202300	2162650	22650	22650	22650	22650	0
83	20250116	202200	2162650	22650	22650	22650	22650	0
84	20250116	202100	2162650	22650	22650	22650	22650	0
85	20250116	202000	2162650	22650	22650	22650	22650	0
86	20250116	201900	2162650	22650	22650	22650	22650	0
87	20250116	201800	2162650	22650	22650	22650	22650	0
88	20250116	201700	2162650	22650	22650	22650	22650	0
89	20250116	201600	2162650	22650	22650	22650	22650	0
90	20250116	201500	2162650	22650	22650	22650	22650	0
91	20250116	201400	2162650	22650	22650	22650	22650	0
92	20250116	201300	2162650	22650	22650	22650	22650	1
93	20250116	201200	2162650	22650	22650	22650	22650	0
94	20250116	201100	2162650	22650	22650	22650	22650	0
95	20250116	201000	2162650	22650	22650	22650	22650	0
96	20250116	200900	2162650	22650	22650	22650	22650	0
97	20250116	200800	2162650	22650	22650	22650	22650	0
98	20250116	200700	2162650	22650	22650	22650	22650	0
99	20250116	200600	2162650	22650	22650	22650	22650	0
100	20250116	200500	2162650	22650	22650	22650	22650	0
101	20250116	200400	2162650	22650	22650	22650	22650	0
102	20250116	200300	2162650	22650	22650	22650	22650	0
103	20250116	200200	2162650	22650	22650	22650	22650	0
104	20250116	200100	2162650	22650	22650	22650	22650	0
105	20250116	200000	2162650	22650	22650	22650	22650	0
106	20250116	195900	2162650	22650	22650	22650	22650	0
107	20250116	195800	2162650	22650	22650	22650	22650	0
108	20250116	195700	2162650	22650	22650	22650	22650	0
109	20250116	195600	2162650	22650	22650	22650	22650	0
110	20250116	195500	2162650	22650	22650	22650	22650	0
111	20250116	195400	2162650	22650	22650	22650	22650	0
112	20250116	195300	2162650	22650	22650	22650	22650	0
113	20250116	195200	2162650	22650	22650	22650	22650	0
114	20250116	195100	2162650	22650	22650	22650	22650	0
115	20250116	195000	2162650	22650	22650	22650	22650	0
116	20250116	194900	2162650	22650	22650	22650	22650	0
117	20250116	194800	2162650	22650	22650	22650	22650	0
118	20250116	194700	2162650	22650	22650	22650	22650	0
119	20250116	194600	2162650	22650	22650	22650	22650	0
120	20250116	194500	2162650	22650	22650	22650	22650	0
121	20250116	194400	2162650	22650	22650	22650	22650	0
122	20250116	194300	2162650	22650	22650	22650	22650	1
123	20250116	194200	2162650	22650	22650	22650	22650	0
124	20250116	194100	2162650	22650	22650	22650	22650	0
125	20250116	194000	2162650	22650	22650	22650	22650	0
126	20250116	193900	2162650	22650	22650	22650	22650	0
127	20250116	193800	2162650	22650	22650	22650	22650	0
128	20250116	193700	2162650	22650	22650	22650	22650	0
129	20250116	193600	2162650	22650	22650	22650	22650	0
130	20250116	193500	2162650	22650	22650	22650	22650	0
131	20250116	193400	2162650	22650	22650	22650	22650	0
132	20250116	193300	2162650	22650	22650	22650	22650	0
133	20250116	193200	2162650	22650	22650	22650	22650	0
134	20250116	193100	2162650	22650	22650	22650	22650	0
135	20250116	193000	2162650	22650	22650	22650	22650	0
136	20250116	192900	2162650	22650	22650	22650	22650	0
137	20250116	192800	2162650	22650	22650	22650	22650	0
138	20250116	192700	2162650	22650	22650	22650	22650	0
139	20250116	192600	2162650	22650	22650	22650	22650	0
140	20250116	192500	2162650	22650	22650	22650	22650	0
141	20250116	192400	2162650	22650	22650	22650	22650	0
142	20250116	192300	2162650	22650	22650	22650	22650	0
143	20250116	192200	2162650	22650	22650	22650	22650	0
144	20250116	192100	2162650	22650	22650	22650	22650	0
145	20250116	192000	2162650	22650	22650	22650	22650	0
146	20250116	191900	2162650	22650	22650	22650	22650	0
147	20250116	191800	2162650	22650	22650	22650	22650	0
148	20250116	191700	2162650	22650	22650	22650	22650	0
149	20250116	191600	2162650	22650	22650	22650	22650	0
150	20250116	191500	2162650	22650	22650	22650	22650	0
151	20250116	191400	2162650	22650	22650	22650	22650	0
152	20250116	191300	2162650	22650	22650	22650	22650	1
153	20250116	191200	2162650	22650	22650	22650	22650	0
154	20250116	191100	2162650	22650	22650	22650	22650	0
155	20250116	191000	2162650	22650	22650	22650	22650	0
156	20250116	190900	2162650	22650	22650	22650	22650	0
157	20250116	190800	2162650	22650	22650	22650	22650	0
158	20250116	190700	2162650	22650	22650	22650	22650	0
159	20250116	190600	2162650	22650	22650	22650	22650	0
160	20250116	190500	2162650	22650	22650	22650	22650	0
161	20250116	190400	2162650	22650	22650	22650	22650	0
162	20250116	190300	2162650	22650	22650	22650	22650	0
163	20250116	190200	2162650	22650	22650	22650	22650	0
164	20250116	190100	2162650	22650	22650	22650	22650	0
165	20250116	190000	2162650	22650	22650	22650	22650	0
166	20250116	185900	2162650	22650	22650	22650	22650	0
167	20250116	185800	2162650	22650	22650	22650	22650	0
168	20250116	185700	2162650	22650	22650	22650	22650	0
169	20250116	185600	2162650	22650	22650	22650	22650	0
170	20250116	185500	2162650	22650	22650	22650	22650	0
171	20250116	185400	2162650	22650	22650	22650	22650	0
172	20250116	185300	2162650	22650	22650	22650	22650	0
173	20250116	185200	2162650	22650	22650	22650	22650	0
174	20250116	185100	2162650	22650	22650	22650	22650	0
175	20250116	185000	2162650	22650	22650	22650	22650	0
176	20250116	184900	2162650	22650	22650	22650	22650	0
177	20250116	184800	2162650	22650	22650	22650	22650	0
178	20250116	184700	2162650	22650	22650	22650	22650	0
179	20250116	184600	2162650	22650	22650	22650	22650	0
180	20250116	184500	2162650	22650	22650	22650	22650	0
181	20250116	184400	2162650	22650	22650	22650	22650	0
182	20250116	184300	2162650	22650	22650	22650	22650	1
183	20250116	184200	2162650	22650	22650	22650	22650	0
184	20250116	184100	2162650	22650	22650	22650	22650	0
185	20250116	184000	2162650	22650	22650	22650	22650	0
186	20250116	183900	2162650	22650	22650	22650	22650	0
187	20250116	183800	2162650	22650	22650	22650	22650	0
188	20250116	183700	2162650	22650	22650	22650	22650	0
189	20250116	183600	2162650	22650	22650	22650	22650	0
190	20250116	183500	2162650	22650	22650	22650	22650	0
191	20250116	183400	2162650	22650	22650	22650	22650	0
192	20250116	183300	2162650	22650	22650	22650	22650	0
193	20250116	183200	2162650	22650	22650	22650	22650	0
194	20250116	183100	2162650	22650	22650	22650	22650	0
195	20250116	183000	2162650	22650	22650	22650	22650	0
196	20250116	182900	2162650	22650	22650	22650	22650	0
197	20250116	182800	2162650	22650	22650	22650	22650	0
198	20250116	182700	2162650	22650	22650	22650	22650	0
199	20250116	182600	2162650	22650	22650	22650	22650	0
200	20250116	182500	2162650	22650	22650	22650	22650	0
201	20250116	182400	2162650	22650	22650	22650	22650	0
202	20250116	182300	2162650	22650	22650	22650	22650	0
203	20250116	182200	2162650	22650	22650	22650	22650	0
204	20250116	182100	2162650	22650	22650	22650	22650	0
205	20250116	182000	2162650	22650	22650	22650	22650	0
206	20250116	181900	2162650	22650	22650	22650	22650	0
207	20250116	181800	2162650	22650	22650	22650	22650	0
208	20250116	181700	2162650	22650	22650	22650	22650	0
209	20250116	181600	2162650	22650	22650	22650	22650	0
210	20250116	181500	2162650	22650	22650	22650	22650	0
211	20250116	181400	2162650	22650	22650	22650	22650	0
212	20250116	181300	2162650	22650	22650	22650	22650	1
213	20250116	181200	2162650	22650	22650	22650	22650	0
214	20250116	181100	2162650	22650	22650	22650	22650	0
215	20250116	181000	2162650	22650	22650	22650	22650	0
216	20250116	180900	2162650	22650	22650	22650	22650	0
217	20250116	180800	2162650	22650	22650	22650	22650	0
218	20250116	180700	2162650	22650	22650	22650	22650	0
219	20250116	180600	2162650	22650	22650	22650	22650	0
220	20250116	180500	2162650	22650	22650	22650	22650	0
221	20250116	180400	2162650	22650	22650	22650	22650	0
222	20250116	180300	2162650	22650	22650	22650	22650	0
223	20250116	180200	2162650	22650	22650	22650	22650	0
224	20250116	180100	2162650	22650	22650	22650	22650	0
225	20250116	180000	2162650	22650	22650	22650	22650	0
226	20250116	175900	2162650	22650	22650	22650	22650	0
227	20250116	175800	2162650	22650	22650	22650	22650	0
228	20250116	175700	2162650	22650	22650	22650	22650	0
229	20250116	175600	2162650	22650	22650	22650	22650	0
230	20250116	175500	2162650	22650	22650	22650	22650	0
231	20250116	175400	2162650	22650	22650	22650	22650	0
232	20250116	175300	2162650	22650	22650	22650	22650	0
233	20250116	175200	2162650	22650	22650	22650	22650	0
234	20250116	175100	2162650	22650	22650	22650	22650	0
235	20250116	175000	2162650	22650	22650	22650	22650	0
236	20250116	174900	2162650	22650	22650	22650	22650	0
237	20250116	174800	2162650	22650	22650	22650	22650	0
238	20250116	174700	2162650	22650	22650	22650	22650	0
239	20250116	174600	2162650	22650	22650	22650	22650	0
240	20250116	174500	2162650	22650	22650	22650	22650	0
241	20250116	174400	2162650	22650	22650	22650	22650	0
242	20250116	174300	2162650	22650	22650	22650	22650	1
243	20250116	174200	2162650	22650	22650	22650	22650	0
244	20250116	174100	2162650	22650	22650	22650	22650	0
245	20250116	174000	2162650	22650	22650	22650	22650	0
246	20250116	173900	2162650	22650	22650	22650	22650	0
247	20250116	173800	2162650	22650	22650	22650	22650	0
248	20250116	173700	2162650	22650	22650	22650	22650	0
249	20250116	173600	2162650	22650	22650	22650	22650	0
250	20250116	173500	2162650	22650	22650	22650	22650	0
251	20250116	173400	2162650	22650	22650	22650	22650	0
252	20250116	173300	2162650	22650	22650	22650	22650	0
253	20250116	173200	2162650	22650	22650	22650	22650	0
254	20250116	173100	2162650	22650	22650	22650	22650	0
255	20250116	173000	2162650	22650	22650	22650	22650	0
256	20250116	172900	2162650	22650	22650	22650	22650	0
257	20250116	172800	2162650	22650	22650	22650	22650	0
258	20250116	172700	2162650	22650	22650	22650	22650	0
259	20250116	172600	2162650	22650	22650	22650	22650	0
260	20250116	172500	2162650	22650	22650	22650	22650	0
261	20250116	172400	2162650	22650	22650	22650	22650	0
262	20250116	172300	2162650	22650	22650	22650	22650	0
263	20250116	172200	2162650	22650	22650	22650	22650	0
264	20250116	172100	2162650	22650	22650	22650	22650	0
265	20250116	172000	2162650	22650	22650	22650	22650	0
266	20250116	171900	2162650	22650	22650	22650	22650	0
267	20250116	171800	2162650	22650	22650	22650	22650	0
268	20250116	171700	2162650	22650	22650	22650	22650	0
269	20250116	171600	2162650	22650	22650	22650	22650	0
270	20250116	171500	2162650	22650	22650	22650	22650	0
271	20250116	171400	2162650	22650	22650	22650	22650	0
272	20250116	171300	2162650	22650	22650	22650	22650	1
273	20250116	171200	2162650	22650	22650	22650	22650	0
274	20250116	171100	2162650	22650	22650	22650	22650	0
275	20250116	171000	2162650	22650	22650	22650	22650	0
276	20250116	170900	2162650	22650	22650	22650	22650	0
277	20250116	170800	2162650	22650	22650	22650	22650	0
278	20250116	170700	2162650	22650	22650	22650	22650	0
279	20250116	170600	2162650	22650	22650	22650	22650	0
280	20250116	170500	2162650	22650	22650	22650	22650	0
281	20250116	170400	2162650	22650	22650	22650	22650	0
282	20250116	170300	2162650	22650	22650	22650	22650	0
283	20250116	170200	2162650	22650	22650	22650	22650	0
284	20250116	170100	2162650	22650	22650	22650	22650	0
285	20250116	170000	2162650	22650	22650	22650	22650	0
286	20250116	165900	2162650	22650	22650	22650	22650	0
287	20250116	165800	2162650	22650	22650	22650	22650	0
288	20250116	165700	2162650	22650	22650	22650	22650	0
289	20250116	165600	2162650	22650	22650	22650	22650	0
290	20250116	165500	2162650	22650	22650	22650	22650	0
291	20250116	165400	2162650	22650	22650	22650	22650	0
292	20250116	165300	2162650	22650	22650	22650	22650	0
293	20250116	165200	2162650	22650	22650	22650	22650	0
294	20250116	165100	2162650	22650	22650	22650	22650	0
295	20250116	165000	2162650	22650	22650	22650	22650	0
296	20250116	164900	2162650	22650	22650	22650	22650	0
297	20250116	164800	2162650	22650	22650	22650	22650	0
298	20250116	164700	2162650	22650	22650	22650	22650	0
299	20250116	164600	2162650	22650	22650	22650	22650	0
300	20250116	164500	2162650	22650	22650	22650	22650	0
301	20250116	164400	2162650	22650	22650	22650	22650	0
302	20250116	164300	2162650	22650	22650	22650	22650	1
303	20250116	164200	2162650	22650	22650	22650	22650	0
304	20250116	164100	2162650	22650	22650	22650	22650	0
305	20250116	164000	2162650	22650	22650	22650	22650	0
306	20250116	163900	2162650	22650	22650	22650	22650	0
307	20250116	163800	2162650	22650	22650	22650	22650	0
308	20250116	163700	2162650	22650	22650	22650	22650	0
309	20250116	163600	2162650	22650	22650	22650	22650	0
310	20250116	163500	2162650	22650	22650	22650	22650	0
311	20250116	163400	2162650	22650	22650	22650	22650	0
312	20250116	163300	2162650	22650	22650	22650	22650	0
313	20250116	163200	2162650	22650	22650	22650	22650	0
314	20250116	163100	2162650	22650	22650	22650	22650	0
315	20250116	163000	2162650	22650	22650	22650	22650	0
316	20250116	162900	2162650	22650	22650	22650	22650	0
317	20250116	162800	2162650	22650	22650	22650	22650	0
318	20250116	162700	2162650	22650	22650	22650	22650	0
319	20250116	162600	2162650	22650	22650	22650	22650	0
320	20250116	162500	2162650	22650	22650	22650	22650	0
321	20250116	162400	2162650	22650	22650	22650	22650	0
322	20250116	162300	2162650	22650	22650	22650	22650	0
323	20250116	162200	2162650	22650	22650	22650	22650	0
324	20250116	162100	2162650	22650	22650	22650	22650	0
325	20250116	162000	2162650	22650	22650	22650	22650	0
326	20250116	161900	2162650	22650	22650	22650	22650	0
327	20250116	161800	2162650	22650	22650	22650	22650	0
328	20250116	161700	2162650	22650	22650	22650	22650	0
329	20250116	161600	2162650	22650	22650	22650	22650	0
330	20250116	161500	2162650	22650	22650	22650	22650	0
331	20250116	161400	2162650	22650	22650	22650	22650	0
332	20250116	161300	2162650	22650	22650	22650	22650	1
333	20250116	161200	2162650	22650	22650	22650	22650	0
334	20250116	161100	2162650	22650	22650	22650	22650	0
335	20250116	161000	2162650	22650	22650	22650	22650	0
336	20250116	160900	2162650	22650	22650	22650	22650	0
337	20250116	160800	2162650	22650	22650	22650	22650	0
338	20250116	160700	2162650	22650	22650	22650	22650	0
339	20250116	160600	2162650	22650	22650	22650	22650	0
340	20250116	160500	2162650	22650	22650	22650	22650	0
341	20250116	160400	2162650	22650	22650	22650	22650	0
342	20250116	160300	2162650	22650	22650	22650	22650	0
343	20250116	160200	2162650	22650	22650	22650	22650	0
344	20250116	160100	2162650	22650	22650	22650	22650	0
345	20250116	160000	2162650	22650	22650	22650	22650	0
346	20250116	155900	2162650	22650	22650	22650	22650	0
347	20250116	155800	2162650	22650	22650	22650	22650	0
348	20250116	155700	2162650	22650	22650	22650	22650	0
349	20250116	155600	2162650	22650	22650	22650	22650	0
350	20250116	155500	2162650	22650	22650	22650	22650	0
351	20250116	155400	2162650	22650	22650	22650	22650	0
352	20250116	155300	2162650	22650	22650	22650	22650	0
353	20250116	155200	2162650	22650	22650	22650	22650	0
354	20250116	155100	2162650	22650	22650	22650	22650	0
355	20250116	155000	2162650	22650	22650	22650	22650	0
356	20250116	154900	2162650	22650	22650	22650	22650	0
357	20250116	154800	2162650	22650	22650	22650	22650	0
358	20250116	154700	2162650	22650	22650	22650	22650	0
359	20250116	154600	2162650	22650	22650	22650	22650	0
360	20250116	154500	2162650	22650	22650	22650	22650	0
361	20250116	154400	2162650	22650	22650	22650	22650	0
362	20250116	154300	2162650	22650	22650	22650	22650	1
363	20250116	154200	2162650	22650	22650	22650	22650	0
364	20250116	154100	2162650	22650	22650	22650	22650	0
365	20250116	154000	2162650	22650	22650	22650	22650	0
366	20250116	153900	2162650	22650	22650	22650	22650	0
367	20250116	153800	2162650	22650	22650	22650	22650	0
368	20250116	153700	2162650	22650	22650	22650	22650	0
369	20250116	153600	2162650	22650	22650	22650	22650	0
370	20250116	153500	2162650	22650	22650	22650	22650	0
371	20250116	153400	2162650	22650	22650	22650	22650	0
372	20250116	153300	2162650	22650	22650	22650	22650	0
373	20250116	153200	2162650	22650	22650	22650	22650	0
374	20250116	153100	2162650	22650	22650	22650	22650	0
375	20250116	153000	2162650	22650	22650	22650	22650	0
376	20250116	152900	2162650	22650	22650	22650	22650	0
377	20250116	152800	2162650	22650	22650	22650	22650	0
378	20250116	152700	2162650	22650	22650	22650	22650	0
379	20250116	152600	2162650	22650	22650	22650	22650	0
380	20250116	152500	2162650	22650	22650	22650	22650	0
381	20250116	152400	2162650	22650	22650	22650	22650	0
382	20250116	152300	2162650	22650	22650	22650	22650	0
383	20250116	152200	2162650	22650	22650	22650	22650	0
384	20250116	152100	2162650	22650	22650	22650	22650	0
385	20250116	152000	2162650	22650	22650	22650	22650	0
386	20250116	151900	2162650	22650	22650	22650	22650	0
387	20250116	151800	2162650	22650	22650	22650	22650	0
388	20250116	151700	2162650	22650	22650	22650	22650	0
389	20250116	151600	2162650	22650	22650	22650	22650	0
390	20250116	151500	2162650	22650	22650	22650	22650	0
391	20250116	151400	2162650	22650	22650	22650	22650	0
392	20250116	151300	2162650	22650	22650	22650	22650	0
393	20250116	151200	2162650	22650	22650	22650	22650	0
394	20250116	151100	2162650	22650	22650	22650	22650	1
395	20250116	151000	2140000	21400	21400	21400	21400	0
396	20250116	150900	2140000	21400	21400	21400	21400	0
397	20250116	150800	2140000	21400	21400	21400	21400	0
398	20250116	150700	2140000	21400	21400	21400	21400	0
399	20250116	150600	2140000	21400	21400	21400	21400	0
400	20250116	150500	2140000	21400	21400	21400	21400	0
401	20250116	150400	2140000	21400	21400	21400	21400	0
402	20250116	150300	2140000	21400	21400	21400	21400	0
403	20250116	150200	2140000	21400	21400	21400	21400	0
404	20250116	150100	2140000	21400	21400	21400	21400	0
405	20250116	150000	2140000	21400	21400	21400	21400	0
406	20250116	145900	2140000	21400	21400	21400	21400	0
407	20250116	145800	2140000	21400	21400	21400	21400	0
408	20250116	145700	2140000	21400	21400	21400	21400	0
409	20250116	145600	2140000	21400	21400	21400	21400	100
410	20250116	145500	0	22000	22000	22000	22000	0
411	20250116	145400	0	22000	22000	22000	22000	0
412	20250116	145300	0	22000	22000	22000	22000	0
413	20250116	145200	0	22000	22000	22000	22000	0
414	20250116	145100	0	22000	22000	22000	22000	0
415	20250116	145000	0	22000	22000	22000	22000	0
416	20250116	144900	0	22000	22000	22000	22000	0
417	20250116	144800	0	22000	22000	22000	22000	0
418	20250116	144700	0	22000	22000	22000	22000	0
419	20250116	144600	0	22000	22000	22000	22000	0
420	20250116	144500	0	22000	22000	22000	22000	0
421	20250116	144400	0	22000	22000	22000	22000	0
422	20250116	144300	0	22000	22000	22000	22000	0
423	20250116	144200	0	22000	22000	22000	22000	0
424	20250116	144100	0	22000	22000	22000	22000	0
425	20250116	144000	0	22000	22000	22000	22000	0
426	20250116	143900	0	22000	22000	22000	22000	0
427	20250116	143800	0	22000	22000	22000	22000	0
428	20250116	143700	0	22000	22000	22000	22000	0
429	20250116	143600	0	22000	22000	22000	22000	0
430	20250116	143500	0	22000	22000	22000	22000	0
431	20250116	143400	0	22000	22000	22000	22000	0
432	20250116	143300	0	22000	22000	22000	22000	0
433	20250116	143200	0	22000	22000	22000	22000	0
434	20250116	143100	0	22000	22000	22000	22000	0
435	20250116	143000	0	22000	22000	22000	22000	0
436	20250116	142900	0	22000	22000	22000	22000	0
437	20250116	142800	0	22000	22000	22000	22000	0
438	20250116	142700	0	22000	22000	22000	22000	0
439	20250116	142600	0	22000	22000	22000	22000	0
440	20250116	142500	0	22000	22000	22000	22000	0
441	20250116	142400	0	22000	22000	22000	22000	0
442	20250116	142300	0	22000	22000	22000	22000	0
443	20250116	142200	0	22000	22000	22000	22000	0
444	20250116	142100	0	22000	22000	22000	22000	0
445	20250116	142000	0	22000	22000	22000	22000	0
446	20250116	141900	0	22000	22000	22000	22000	0
447	20250116	141800	0	22000	22000	22000	22000	0
448	20250116	141700	0	22000	22000	22000	22000	0
449	20250116	141600	0	22000	22000	22000	22000	0
450	20250116	141500	0	22000	22000	22000	22000	0
451	20250116	141400	0	22000	22000	22000	22000	0
452	20250116	141300	0	22000	22000	22000	22000	0
453	20250116	141200	0	22000	22000	22000	22000	0
454	20250116	141100	0	22000	22000	22000	22000	0
455	20250116	141000	0	22000	22000	22000	22000	0
456	20250116	140900	0	22000	22000	22000	22000	0
457	20250116	140800	0	22000	22000	22000	22000	0
458	20250116	140700	0	22000	22000	22000	22000	0
459	20250116	140600	0	22000	22000	22000	22000	0
460	20250116	140500	0	22000	22000	22000	22000	0
461	20250116	140400	0	22000	22000	22000	22000	0
462	20250116	140300	0	22000	22000	22000	22000	0
463	20250116	140200	0	22000	22000	22000	22000	0
464	20250116	140100	0	22000	22000	22000	22000	0
465	20250116	140000	0	22000	22000	22000	22000	0
466	20250116	135900	0	22000	22000	22000	22000	0
467	20250116	135800	0	22000	22000	22000	22000	0
468	20250116	135700	0	22000	22000	22000	22000	0
469	20250116	135600	0	22000	22000	22000	22000	0
470	20250116	135500	0	22000	22000	22000	22000	0
471	20250116	135400	0	22000	22000	22000	22000	0
472	20250116	135300	0	22000	22000	22000	22000	0
473	20250116	135200	0	22000	22000	22000	22000	0
474	20250116	135100	0	22000	22000	22000	22000	0
475	20250116	135000	0	22000	22000	22000	22000	0
476	20250116	134900	0	22000	22000	22000	22000	0
477	20250116	134800	0	22000	22000	22000	22000	0
478	20250116	134700	0	22000	22000	22000	22000	0
479	20250116	134600	0	22000	22000	22000	22000	0
480	20250116	134500	0	22000	22000	22000	22000	0
481	20250116	134400	0	22000	22000	22000	22000	0
482	20250116	134300	0	22000	22000	22000	22000	0
483	20250116	134200	0	22000	22000	22000	22000	0
484	20250116	134100	0	22000	22000	22000	22000	0
485	20250116	134000	0	22000	22000	22000	22000	0
486	20250116	133900	0	22000	22000	22000	22000	0
487	20250116	133800	0	22000	22000	22000	22000	0
488	20250116	133700	0	22000	22000	22000	22000	0
489	20250116	133600	0	22000	22000	22000	22000	0
490	20250116	133500	0	22000	22000	22000	22000	0
491	20250116	133400	0	22000	22000	22000	22000	0
492	20250116	133300	0	22000	22000	22000	22000	0
493	20250116	133200	0	22000	22000	22000	22000	0
494	20250116	133100	0	22000	22000	22000	22000	0
495	20250116	133000	0	22000	22000	22000	22000	0
496	20250116	132900	0	22000	22000	22000	22000	0
497	20250116	132800	0	22000	22000	22000	22000	0
498	20250116	132700	0	22000	22000	22000	22000	0
499	20250116	132600	0	22000	22000	22000	22000	0
500	20250116	132500	0	22000	22000	22000	22000	0
501	20250116	132400	0	22000	22000	22000	22000	0
502	20250116	132300	0	22000	22000	22000	22000	0
503	20250116	132200	0	22000	22000	22000	22000	0
504	20250116	132100	0	22000	22000	22000	22000	0
505	20250116	132000	0	22000	22000	22000	22000	0
506	20250116	131900	0	22000	22000	22000	22000	0
507	20250116	131800	0	22000	22000	22000	22000	0
508	20250116	131700	0	22000	22000	22000	22000	0
509	20250116	131600	0	22000	22000	22000	22000	0
510	20250116	131500	0	22000	22000	22000	22000	0
511	20250116	131400	0	22000	22000	22000	22000	0
512	20250116	131300	0	22000	22000	22000	22000	0
513	20250116	131200	0	22000	22000	22000	22000	0
514	20250116	131100	0	22000	22000	22000	22000	0
515	20250116	131000	0	22000	22000	22000	22000	0
516	20250116	130900	0	22000	22000	22000	22000	0
517	20250116	130800	0	22000	22000	22000	22000	0
518	20250116	130700	0	22000	22000	22000	22000	0
519	20250116	130600	0	22000	22000	22000	22000	0
520	20250116	130500	0	22000	22000	22000	22000	0
521	20250116	130400	0	22000	22000	22000	22000	0
522	20250116	130300	0	22000	22000	22000	22000	0
523	20250116	130200	0	22000	22000	22000	22000	0
524	20250116	130100	0	22000	22000	22000	22000	0
525	20250116	130000	0	22000	22000	22000	22000	0
526	20250116	125900	0	22000	22000	22000	22000	0
527	20250116	125800	0	22000	22000	22000	22000	0
528	20250116	125700	0	22000	22000	22000	22000	0
529	20250116	125600	0	22000	22000	22000	22000	0
530	20250116	125500	0	22000	22000	22000	22000	0
531	20250116	125400	0	22000	22000	22000	22000	0
532	20250116	125300	0	22000	22000	22000	22000	0
533	20250116	125200	0	22000	22000	22000	22000	0
534	20250116	125100	0	22000	22000	22000	22000	0
535	20250116	125000	0	22000	22000	22000	22000	0
536	20250116	124900	0	22000	22000	22000	22000	0
537	20250116	124800	0	22000	22000	22000	22000	0
538	20250116	124700	0	22000	22000	22000	22000	0
539	20250116	124600	0	22000	22000	22000	22000	0
540	20250116	124500	0	22000	22000	22000	22000	0
541	20250116	124400	0	22000	22000	22000	22000	0
542	20250116	124300	0	22000	22000	22000	22000	0
543	20250116	124200	0	22000	22000	22000	22000	0
544	20250116	124100	0	22000	22000	22000	22000	0
545	20250116	124000	0	22000	22000	22000	22000	0
546	20250116	123900	0	22000	22000	22000	22000	0
547	20250116	123800	0	22000	22000	22000	22000	0
548	20250116	123700	0	22000	22000	22000	22000	0
549	20250116	123600	0	22000	22000	22000	22000	0
550	20250116	123500	0	22000	22000	22000	22000	0
551	20250116	123400	0	22000	22000	22000	22000	0
552	20250116	123300	0	22000	22000	22000	22000	0
553	20250116	123200	0	22000	22000	22000	22000	0
554	20250116	123100	0	22000	22000	22000	22000	0
555	20250116	123000	0	22000	22000	22000	22000	0
556	20250116	122900	0	22000	22000	22000	22000	0
557	20250116	122800	0	22000	22000	22000	22000	0
558	20250116	122700	0	22000	22000	22000	22000	0
559	20250116	122600	0	22000	22000	22000	22000	0
560	20250116	122500	0	22000	22000	22000	22000	0
561	20250116	122400	0	22000	22000	22000	22000	0
562	20250116	122300	0	22000	22000	22000	22000	0
563	20250116	122200	0	22000	22000	22000	22000	0
564	20250116	122100	0	22000	22000	22000	22000	0
565	20250116	122000	0	22000	22000	22000	22000	0
566	20250116	121900	0	22000	22000	22000	22000	0
567	20250116	121800	0	22000	22000	22000	22000	0
568	20250116	121700	0	22000	22000	22000	22000	0
569	20250116	121600	0	22000	22000	22000	22000	0
570	20250116	121500	0	22000	22000	22000	22000	0
571	20250116	121400	0	22000	22000	22000	22000	0
572	20250116	121300	0	22000	22000	22000	22000	0
573	20250116	121200	0	22000	22000	22000	22000	0
574	20250116	121100	0	22000	22000	22000	22000	0
575	20250116	121000	0	22000	22000	22000	22000	0
576	20250116	120900	0	22000	22000	22000	22000	0
577	20250116	120800	0	22000	22000	22000	22000	0
578	20250116	120700	0	22000	22000	22000	22000	0
579	20250116	120600	0	22000	22000	22000	22000	0
580	20250116	120500	0	22000	22000	22000	22000	0
581	20250116	120400	0	22000	22000	22000	22000	0
582	20250116	120300	0	22000	22000	22000	22000	0
583	20250116	120200	0	22000	22000	22000	22000	0
584	20250116	120100	0	22000	22000	22000	22000	0
585	20250116	120000	0	22000	22000	22000	22000	0
586	20250116	115900	0	22000	22000	22000	22000	0
587	20250116	115800	0	22000	22000	22000	22000	0
588	20250116	115700	0	22000	22000	22000	22000	0
589	20250116	115600	0	22000	22000	22000	22000	0
590	20250116	115500	0	22000	22000	22000	22000	0
591	20250116	115400	0	22000	22000	22000	22000	0
592	20250116	115300	0	22000	22000	22000	22000	0
593	20250116	115200	0	22000	22000	22000	22000	0
594	20250116	115100	0	22000	22000	22000	22000	0
595	20250116	115000	0	22000	22000	22000	22000	0
596	20250116	114900	0	22000	22000	22000	22000	0
597	20250116	114800	0	22000	22000	22000	22000	0
598	20250116	114700	0	22000	22000	22000	22000	0
599	20250116	114600	0	22000	22000	22000	22000	0
600	20250116	114500	0	22000	22000	22000	22000	0
601	20250116	114400	0	22000	22000	22000	22000	0
602	20250116	114300	0	22000	22000	22000	22000	0
603	20250116	114200	0	22000	22000	22000	22000	0
604	20250116	114100	0	22000	22000	22000	22000	0
605	20250116	114000	0	22000	22000	22000	22000	0
606	20250116	113900	0	22000	22000	22000	22000	0
607	20250116	113800	0	22000	22000	22000	22000	0
608	20250116	113700	0	22000	22000	22000	22000	0
609	20250116	113600	0	22000	22000	22000	22000	0
610	20250116	113500	0	22000	22000	22000	22000	0
611	20250116	113400	0	22000	22000	22000	22000	0
612	20250116	113300	0	22000	22000	22000	22000	0
613	20250116	113200	0	22000	22000	22000	22000	0
614	20250116	113100	0	22000	22000	22000	22000	0
615	20250116	113000	0	22000	22000	22000	22000	0
616	20250116	112900	0	22000	22000	22000	22000	0
617	20250116	112800	0	22000	22000	22000	22000	0
618	20250116	112700	0	22000	22000	22000	22000	0
619	20250116	112600	0	22000	22000	22000	22000	0
620	20250116	112500	0	22000	22000	22000	22000	0
621	20250116	112400	0	22000	22000	22000	22000	0
622	20250116	112300	0	22000	22000	22000	22000	0
623	20250116	112200	0	22000	22000	22000	22000	0
624	20250116	112100	0	22000	22000	22000	22000	0
625	20250116	112000	0	22000	22000	22000	22000	0
626	20250116	111900	0	22000	22000	22000	22000	0
627	20250116	111800	0	22000	22000	22000	22000	0
628	20250116	111700	0	22000	22000	22000	22000	0
629	20250116	111600	0	22000	22000	22000	22000	0
630	20250116	111500	0	22000	22000	22000	22000	0
631	20250116	111400	0	22000	22000	22000	22000	0
632	20250116	111300	0	22000	22000	22000	22000	0
633	20250116	111200	0	22000	22000	22000	22000	0
634	20250116	111100	0	22000	22000	22000	22000	0
635	20250116	111000	0	22000	22000	22000	22000	0
636	20250116	110900	0	22000	22000	22000	22000	0
637	20250116	110800	0	22000	22000	22000	22000	0
638	20250116	110700	0	22000	22000	22000	22000	0
639	20250116	110600	0	22000	22000	22000	22000	0
640	20250116	110500	0	22000	22000	22000	22000	0
641	20250116	110400	0	22000	22000	22000	22000	0
642	20250116	110300	0	22000	22000	22000	22000	0
643	20250116	110200	0	22000	22000	22000	22000	0
644	20250116	110100	0	22000	22000	22000	22000	0
645	20250116	110000	0	22000	22000	22000	22000	0
646	20250116	105900	0	22000	22000	22000	22000	0
647	20250116	105800	0	22000	22000	22000	22000	0
648	20250116	105700	0	22000	22000	22000	22000	0
649	20250116	105600	0	22000	22000	22000	22000	0
650	20250116	105500	0	22000	22000	22000	22000	0
651	20250116	105400	0	22000	22000	22000	22000	0
652	20250116	105300	0	22000	22000	22000	22000	0
653	20250116	105200	0	22000	22000	22000	22000	0
654	20250116	105100	0	22000	22000	22000	22000	0
655	20250116	105000	0	22000	22000	22000	22000	0
656	20250116	104900	0	22000	22000	22000	22000	0
657	20250116	104800	0	22000	22000	22000	22000	0
658	20250116	104700	0	22000	22000	22000	22000	0
659	20250116	104600	0	22000	22000	22000	22000	0
660	20250116	104500	0	22000	22000	22000	22000	0
661	20250116	104400	0	22000	22000	22000	22000	0
662	20250116	104300	0	22000	22000	22000	22000	0
663	20250116	104200	0	22000	22000	22000	22000	0
664	20250116	104100	0	22000	22000	22000	22000	0
665	20250116	104000	0	22000	22000	22000	22000	0
666	20250116	103900	0	22000	22000	22000	22000	0
667	20250116	103800	0	22000	22000	22000	22000	0
668	20250116	103700	0	22000	22000	22000	22000	0
669	20250116	103600	0	22000	22000	22000	22000	0
670	20250116	103500	0	22000	22000	22000	22000	0
671	20250116	103400	0	22000	22000	22000	22000	0
672	20250116	103300	0	22000	22000	22000	22000	0
673	20250116	103200	0	22000	22000	22000	22000	0
674	20250116	103100	0	22000	22000	22000	22000	0
675	20250116	103000	0	22000	22000	22000	22000	0
676	20250116	102900	0	22000	22000	22000	22000	0
677	20250116	102800	0	22000	22000	22000	22000	0
678	20250116	102700	0	22000	22000	22000	22000	0
679	20250116	102600	0	22000	22000	22000	22000	0
680	20250116	102500	0	22000	22000	22000	22000	0
681	20250116	102400	0	22000	22000	22000	22000	0
682	20250116	102300	0	22000	22000	22000	22000	0
683	20250116	102200	0	22000	22000	22000	22000	0
684	20250116	102100	0	22000	22000	22000	22000	0
685	20250116	102000	0	22000	22000	22000	22000	0
686	20250116	101900	0	22000	22000	22000	22000	0
687	20250116	101800	0	22000	22000	22000	22000	0
688	20250116	101700	0	22000	22000	22000	22000	0
689	20250116	101600	0	22000	22000	22000	22000	0
690	20250116	101500	0	22000	22000	22000	22000	0
691	20250116	101400	0	22000	22000	22000	22000	0
692	20250116	101300	0	22000	22000	22000	22000	0
693	20250116	101200	0	22000	22000	22000	22000	0
694	20250116	101100	0	22000	22000	22000	22000	0
695	20250116	101000	0	22000	22000	22000	22000	0
696	20250116	100900	0	22000	22000	22000	22000	0
697	20250116	100800	0	22000	22000	22000	22000	0
698	20250116	100700	0	22000	22000	22000	22000	0
699	20250116	100600	0	22000	22000	22000	22000	0
700	20250116	100500	0	22000	22000	22000	22000	0
701	20250116	100400	0	22000	22000	22000	22000	0
702	20250116	100300	0	22000	22000	22000	22000	0
703	20250116	100200	0	22000	22000	22000	22000	0
704	20250116	100100	0	22000	22000	22000	22000	0
705	20250116	100000	0	22000	22000	22000	22000	0
706	20250116	095900	0	22000	22000	22000	22000	0
707	20250116	095800	0	22000	22000	22000	22000	0
708	20250116	095700	0	22000	22000	22000	22000	0
709	20250116	095600	0	22000	22000	22000	22000	0
710	20250116	095500	0	22000	22000	22000	22000	0
711	20250116	095400	0	22000	22000	22000	22000	0
712	20250116	095300	0	22000	22000	22000	22000	0
713	20250116	095200	0	22000	22000	22000	22000	0
714	20250116	095100	0	22000	22000	22000	22000	0
715	20250116	095000	0	22000	22000	22000	22000	0
716	20250116	094900	0	22000	22000	22000	22000	0
717	20250116	094800	0	22000	22000	22000	22000	0
718	20250116	094700	0	22000	22000	22000	22000	0
719	20250116	094600	0	22000	22000	22000	22000	0
720	20250116	094500	0	22000	22000	22000	22000	0
721	20250116	094400	0	22000	22000	22000	22000	0
722	20250116	094300	0	22000	22000	22000	22000	0
723	20250116	094200	0	22000	22000	22000	22000	0
724	20250116	094100	0	22000	22000	22000	22000	0
725	20250116	094000	0	22000	22000	22000	22000	0
726	20250116	093900	0	22000	22000	22000	22000	0
727	20250116	093800	0	22000	22000	22000	22000	0
728	20250116	093700	0	22000	22000	22000	22000	0
729	20250116	093600	0	22000	22000	22000	22000	0
730	20250116	093500	0	22000	22000	22000	22000	0
731	20250116	093400	0	22000	22000	22000	22000	0
732	20250116	093300	0	22000	22000	22000	22000	0
733	20250116	093200	0	22000	22000	22000	22000	0
734	20250116	093100	0	22000	22000	22000	22000	0
735	20250116	093000	0	22000	22000	22000	22000	0
736	20250116	092900	0	22000	22000	22000	22000	0
737	20250116	092800	0	22000	22000	22000	22000	0
738	20250116	092700	0	22000	22000	22000	22000	0
739	20250116	092600	0	22000	22000	22000	22000	0
740	20250116	092500	0	22000	22000	22000	22000	0
741	20250116	092400	0	22000	22000	22000	22000	0
742	20250116	092300	0	22000	22000	22000	22000	0
743	20250116	092200	0	22000	22000	22000	22000	0
744	20250116	092100	0	22000	22000	22000	22000	0
745	20250116	092000	0	22000	22000	22000	22000	0
746	20250116	091900	0	22000	22000	22000	22000	0
747	20250116	091800	0	22000	22000	22000	22000	0
748	20250116	091700	0	22000	22000	22000	22000	0
749	20250116	091600	0	22000	22000	22000	22000	0
750	20250116	091500	0	22000	22000	22000	22000	0
751	20250116	091400	0	22000	22000	22000	22000	0
752	20250116	091300	0	22000	22000	22000	22000	0
753	20250116	091200	0	22000	22000	22000	22000	0
754	20250116	091100	0	22000	22000	22000	22000	0
755	20250116	091000	0	22000	22000	22000	22000	0
756	20250116	090900	0	22000	22000	22000	22000	0
757	20250116	090800	0	22000	22000	22000	22000	0
758	20250116	090700	0	22000	22000	22000	22000	0
759	20250116	090600	0	22000	22000	22000	22000	0
760	20250116	090500	0	22000	22000	22000	22000	0
761	20250116	090400	0	22000	22000	22000	22000	0
762	20250116	090300	0	22000	22000	22000	22000	0
763	20250116	090200	0	22000	22000	22000	22000	0
764	20250116	090100	0	22000	22000	22000	22000	0
765	20250116	090000	0	22000	22000	22000	22000	0