KissMeData/267080/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210000	323405	1799	1799	1799	1799	50
3	20250124	205900	323405	1799	1799	1799	1799	0
4	20250124	205800	323405	1799	1799	1799	1799	0
5	20250124	205700	323405	1799	1799	1799	1799	0
6	20250124	205600	323405	1799	1799	1799	1799	0
7	20250124	205500	323405	1799	1799	1799	1799	0
8	20250124	205400	323405	1799	1799	1799	1799	0
9	20250124	205300	323405	1799	1799	1799	1799	0
10	20250124	205200	323405	1799	1799	1799	1799	0
11	20250124	205100	323405	1799	1799	1799	1799	0
12	20250124	205000	323405	1799	1799	1799	1799	0
13	20250124	204900	323405	1799	1799	1799	1799	0
14	20250124	204800	323405	1799	1799	1799	1799	0
15	20250124	204700	323405	1799	1799	1799	1799	0
16	20250124	204600	323405	1799	1799	1799	1799	0
17	20250124	204500	323405	1799	1799	1799	1799	0
18	20250124	204400	323405	1799	1799	1799	1799	0
19	20250124	204300	323405	1799	1799	1799	1799	0
20	20250124	204200	323405	1799	1799	1799	1799	0
21	20250124	204100	323405	1799	1799	1799	1799	0
22	20250124	204000	323405	1799	1799	1799	1799	0
23	20250124	203900	323405	1799	1799	1799	1799	0
24	20250124	203800	323405	1799	1799	1799	1799	0
25	20250124	203700	323405	1799	1799	1799	1799	0
26	20250124	203600	323405	1799	1799	1799	1799	0
27	20250124	203500	323405	1799	1799	1799	1799	0
28	20250124	203400	323405	1799	1799	1799	1799	0
29	20250124	203300	323405	1799	1799	1799	1799	0
30	20250124	203200	323405	1799	1799	1799	1799	0
31	20250124	203100	323405	1799	1799	1799	1799	0
32	20250124	203000	323405	1799	1799	1799	1799	50
33	20250124	202900	323405	1799	1799	1799	1799	0
34	20250124	202800	323405	1799	1799	1799	1799	0
35	20250124	202700	323405	1799	1799	1799	1799	0
36	20250124	202600	323405	1799	1799	1799	1799	0
37	20250124	202500	323405	1799	1799	1799	1799	0
38	20250124	202400	323405	1799	1799	1799	1799	0
39	20250124	202300	323405	1799	1799	1799	1799	0
40	20250124	202200	323405	1799	1799	1799	1799	0
41	20250124	202100	323405	1799	1799	1799	1799	0
42	20250124	202000	323405	1799	1799	1799	1799	0
43	20250124	201900	323405	1799	1799	1799	1799	0
44	20250124	201800	323405	1799	1799	1799	1799	0
45	20250124	201700	323405	1799	1799	1799	1799	0
46	20250124	201600	323405	1799	1799	1799	1799	0
47	20250124	201500	323405	1799	1799	1799	1799	0
48	20250124	201400	323405	1799	1799	1799	1799	0
49	20250124	201300	323405	1799	1799	1799	1799	0
50	20250124	201200	323405	1799	1799	1799	1799	0
51	20250124	201100	323405	1799	1799	1799	1799	0
52	20250124	201000	323405	1799	1799	1799	1799	0
53	20250124	200900	323405	1799	1799	1799	1799	0
54	20250124	200800	323405	1799	1799	1799	1799	0
55	20250124	200700	323405	1799	1799	1799	1799	0
56	20250124	200600	323405	1799	1799	1799	1799	0
57	20250124	200500	323405	1799	1799	1799	1799	0
58	20250124	200400	323405	1799	1799	1799	1799	0
59	20250124	200300	323405	1799	1799	1799	1799	0
60	20250124	200200	323405	1799	1799	1799	1799	0
61	20250124	200100	323405	1799	1799	1799	1799	0
62	20250124	200000	323405	1799	1799	1799	1799	50
63	20250124	195900	323405	1799	1799	1799	1799	0
64	20250124	195800	323405	1799	1799	1799	1799	0
65	20250124	195700	323405	1799	1799	1799	1799	0
66	20250124	195600	323405	1799	1799	1799	1799	0
67	20250124	195500	323405	1799	1799	1799	1799	0
68	20250124	195400	323405	1799	1799	1799	1799	0
69	20250124	195300	323405	1799	1799	1799	1799	0
70	20250124	195200	323405	1799	1799	1799	1799	0
71	20250124	195100	323405	1799	1799	1799	1799	0
72	20250124	195000	323405	1799	1799	1799	1799	0
73	20250124	194900	323405	1799	1799	1799	1799	0
74	20250124	194800	323405	1799	1799	1799	1799	0
75	20250124	194700	323405	1799	1799	1799	1799	0
76	20250124	194600	323405	1799	1799	1799	1799	0
77	20250124	194500	323405	1799	1799	1799	1799	0
78	20250124	194400	323405	1799	1799	1799	1799	0
79	20250124	194300	323405	1799	1799	1799	1799	0
80	20250124	194200	323405	1799	1799	1799	1799	0
81	20250124	194100	323405	1799	1799	1799	1799	0
82	20250124	194000	323405	1799	1799	1799	1799	0
83	20250124	193900	323405	1799	1799	1799	1799	0
84	20250124	193800	323405	1799	1799	1799	1799	0
85	20250124	193700	323405	1799	1799	1799	1799	0
86	20250124	193600	323405	1799	1799	1799	1799	0
87	20250124	193500	323405	1799	1799	1799	1799	0
88	20250124	193400	323405	1799	1799	1799	1799	0
89	20250124	193300	323405	1799	1799	1799	1799	0
90	20250124	193200	323405	1799	1799	1799	1799	0
91	20250124	193100	323405	1799	1799	1799	1799	0
92	20250124	193000	323405	1799	1799	1799	1799	50
93	20250124	192900	323405	1799	1799	1799	1799	0
94	20250124	192800	323405	1799	1799	1799	1799	0
95	20250124	192700	323405	1799	1799	1799	1799	0
96	20250124	192600	323405	1799	1799	1799	1799	0
97	20250124	192500	323405	1799	1799	1799	1799	0
98	20250124	192400	323405	1799	1799	1799	1799	0
99	20250124	192300	323405	1799	1799	1799	1799	0
100	20250124	192200	323405	1799	1799	1799	1799	0
101	20250124	192100	323405	1799	1799	1799	1799	0
102	20250124	192000	323405	1799	1799	1799	1799	0
103	20250124	191900	323405	1799	1799	1799	1799	0
104	20250124	191800	323405	1799	1799	1799	1799	0
105	20250124	191700	323405	1799	1799	1799	1799	0
106	20250124	191600	323405	1799	1799	1799	1799	0
107	20250124	191500	323405	1799	1799	1799	1799	0
108	20250124	191400	323405	1799	1799	1799	1799	0
109	20250124	191300	323405	1799	1799	1799	1799	0
110	20250124	191200	323405	1799	1799	1799	1799	0
111	20250124	191100	323405	1799	1799	1799	1799	0
112	20250124	191000	323405	1799	1799	1799	1799	0
113	20250124	190900	323405	1799	1799	1799	1799	0
114	20250124	190800	323405	1799	1799	1799	1799	0
115	20250124	190700	323405	1799	1799	1799	1799	0
116	20250124	190600	323405	1799	1799	1799	1799	0
117	20250124	190500	323405	1799	1799	1799	1799	0
118	20250124	190400	323405	1799	1799	1799	1799	0
119	20250124	190300	323405	1799	1799	1799	1799	0
120	20250124	190200	323405	1799	1799	1799	1799	0
121	20250124	190100	323405	1799	1799	1799	1799	0
122	20250124	190000	323405	1799	1799	1799	1799	50
123	20250124	185900	323405	1799	1799	1799	1799	0
124	20250124	185800	323405	1799	1799	1799	1799	0
125	20250124	185700	323405	1799	1799	1799	1799	0
126	20250124	185600	323405	1799	1799	1799	1799	0
127	20250124	185500	323405	1799	1799	1799	1799	0
128	20250124	185400	323405	1799	1799	1799	1799	0
129	20250124	185300	323405	1799	1799	1799	1799	0
130	20250124	185200	323405	1799	1799	1799	1799	0
131	20250124	185100	323405	1799	1799	1799	1799	0
132	20250124	185000	323405	1799	1799	1799	1799	0
133	20250124	184900	323405	1799	1799	1799	1799	0
134	20250124	184800	323405	1799	1799	1799	1799	0
135	20250124	184700	323405	1799	1799	1799	1799	0
136	20250124	184600	323405	1799	1799	1799	1799	0
137	20250124	184500	323405	1799	1799	1799	1799	0
138	20250124	184400	323405	1799	1799	1799	1799	0
139	20250124	184300	323405	1799	1799	1799	1799	0
140	20250124	184200	323405	1799	1799	1799	1799	0
141	20250124	184100	323405	1799	1799	1799	1799	0
142	20250124	184000	323405	1799	1799	1799	1799	0
143	20250124	183900	323405	1799	1799	1799	1799	0
144	20250124	183800	323405	1799	1799	1799	1799	0
145	20250124	183700	323405	1799	1799	1799	1799	0
146	20250124	183600	323405	1799	1799	1799	1799	0
147	20250124	183500	323405	1799	1799	1799	1799	0
148	20250124	183400	323405	1799	1799	1799	1799	0
149	20250124	183300	323405	1799	1799	1799	1799	0
150	20250124	183200	323405	1799	1799	1799	1799	0
151	20250124	183100	323405	1799	1799	1799	1799	0
152	20250124	183000	323405	1799	1799	1799	1799	50
153	20250124	182900	323405	1799	1799	1799	1799	0
154	20250124	182800	323405	1799	1799	1799	1799	0
155	20250124	182700	323405	1799	1799	1799	1799	0
156	20250124	182600	323405	1799	1799	1799	1799	0
157	20250124	182500	323405	1799	1799	1799	1799	0
158	20250124	182400	323405	1799	1799	1799	1799	0
159	20250124	182300	323405	1799	1799	1799	1799	0
160	20250124	182200	323405	1799	1799	1799	1799	0
161	20250124	182100	323405	1799	1799	1799	1799	0
162	20250124	182000	323405	1799	1799	1799	1799	0
163	20250124	181900	323405	1799	1799	1799	1799	0
164	20250124	181800	323405	1799	1799	1799	1799	0
165	20250124	181700	323405	1799	1799	1799	1799	0
166	20250124	181600	323405	1799	1799	1799	1799	0
167	20250124	181500	323405	1799	1799	1799	1799	0
168	20250124	181400	323405	1799	1799	1799	1799	0
169	20250124	181300	323405	1799	1799	1799	1799	0
170	20250124	181200	323405	1799	1799	1799	1799	0
171	20250124	181100	323405	1799	1799	1799	1799	0
172	20250124	181000	323405	1799	1799	1799	1799	0
173	20250124	180900	323405	1799	1799	1799	1799	0
174	20250124	180800	323405	1799	1799	1799	1799	0
175	20250124	180700	323405	1799	1799	1799	1799	0
176	20250124	180600	323405	1799	1799	1799	1799	0
177	20250124	180500	323405	1799	1799	1799	1799	0
178	20250124	180400	323405	1799	1799	1799	1799	0
179	20250124	180300	323405	1799	1799	1799	1799	0
180	20250124	180200	323405	1799	1799	1799	1799	0
181	20250124	180100	323405	1799	1799	1799	1799	0
182	20250124	180000	323405	1799	1799	1799	1799	50
183	20250124	175900	323405	1799	1799	1799	1799	0
184	20250124	175800	323405	1799	1799	1799	1799	0
185	20250124	175700	323405	1799	1799	1799	1799	0
186	20250124	175600	323405	1799	1799	1799	1799	0
187	20250124	175500	323405	1799	1799	1799	1799	0
188	20250124	175400	323405	1799	1799	1799	1799	0
189	20250124	175300	323405	1799	1799	1799	1799	0
190	20250124	175200	323405	1799	1799	1799	1799	0
191	20250124	175100	323405	1799	1799	1799	1799	0
192	20250124	175000	323405	1799	1799	1799	1799	0
193	20250124	174900	323405	1799	1799	1799	1799	0
194	20250124	174800	323405	1799	1799	1799	1799	0
195	20250124	174700	323405	1799	1799	1799	1799	0
196	20250124	174600	323405	1799	1799	1799	1799	0
197	20250124	174500	323405	1799	1799	1799	1799	0
198	20250124	174400	323405	1799	1799	1799	1799	0
199	20250124	174300	323405	1799	1799	1799	1799	0
200	20250124	174200	323405	1799	1799	1799	1799	0
201	20250124	174100	323405	1799	1799	1799	1799	0
202	20250124	174000	323405	1799	1799	1799	1799	0
203	20250124	173900	323405	1799	1799	1799	1799	0
204	20250124	173800	323405	1799	1799	1799	1799	0
205	20250124	173700	323405	1799	1799	1799	1799	0
206	20250124	173600	323405	1799	1799	1799	1799	0
207	20250124	173500	323405	1799	1799	1799	1799	0
208	20250124	173400	323405	1799	1799	1799	1799	0
209	20250124	173300	323405	1799	1799	1799	1799	0
210	20250124	173200	323405	1799	1799	1799	1799	0
211	20250124	173100	323405	1799	1799	1799	1799	0
212	20250124	173000	323405	1799	1799	1799	1799	50
213	20250124	172900	323405	1799	1799	1799	1799	0
214	20250124	172800	323405	1799	1799	1799	1799	0
215	20250124	172700	323405	1799	1799	1799	1799	0
216	20250124	172600	323405	1799	1799	1799	1799	0
217	20250124	172500	323405	1799	1799	1799	1799	0
218	20250124	172400	323405	1799	1799	1799	1799	0
219	20250124	172300	323405	1799	1799	1799	1799	0
220	20250124	172200	323405	1799	1799	1799	1799	0
221	20250124	172100	323405	1799	1799	1799	1799	0
222	20250124	172000	323405	1799	1799	1799	1799	0
223	20250124	171900	323405	1799	1799	1799	1799	0
224	20250124	171800	323405	1799	1799	1799	1799	0
225	20250124	171700	323405	1799	1799	1799	1799	0
226	20250124	171600	323405	1799	1799	1799	1799	0
227	20250124	171500	323405	1799	1799	1799	1799	0
228	20250124	171400	323405	1799	1799	1799	1799	0
229	20250124	171300	323405	1799	1799	1799	1799	0
230	20250124	171200	323405	1799	1799	1799	1799	0
231	20250124	171100	323405	1799	1799	1799	1799	0
232	20250124	171000	323405	1799	1799	1799	1799	0
233	20250124	170900	323405	1799	1799	1799	1799	0
234	20250124	170800	323405	1799	1799	1799	1799	0
235	20250124	170700	323405	1799	1799	1799	1799	0
236	20250124	170600	323405	1799	1799	1799	1799	0
237	20250124	170500	323405	1799	1799	1799	1799	0
238	20250124	170400	323405	1799	1799	1799	1799	0
239	20250124	170300	323405	1799	1799	1799	1799	0
240	20250124	170200	323405	1799	1799	1799	1799	0
241	20250124	170100	323405	1799	1799	1799	1799	0
242	20250124	170000	323405	1799	1799	1799	1799	50
243	20250124	165900	323405	1799	1799	1799	1799	0
244	20250124	165800	323405	1799	1799	1799	1799	0
245	20250124	165700	323405	1799	1799	1799	1799	0
246	20250124	165600	323405	1799	1799	1799	1799	0
247	20250124	165500	323405	1799	1799	1799	1799	0
248	20250124	165400	323405	1799	1799	1799	1799	0
249	20250124	165300	323405	1799	1799	1799	1799	0
250	20250124	165200	323405	1799	1799	1799	1799	0
251	20250124	165100	323405	1799	1799	1799	1799	0
252	20250124	165000	323405	1799	1799	1799	1799	0
253	20250124	164900	323405	1799	1799	1799	1799	0
254	20250124	164800	323405	1799	1799	1799	1799	0
255	20250124	164700	323405	1799	1799	1799	1799	0
256	20250124	164600	323405	1799	1799	1799	1799	0
257	20250124	164500	323405	1799	1799	1799	1799	0
258	20250124	164400	323405	1799	1799	1799	1799	0
259	20250124	164300	323405	1799	1799	1799	1799	0
260	20250124	164200	323405	1799	1799	1799	1799	0
261	20250124	164100	323405	1799	1799	1799	1799	0
262	20250124	164000	323405	1799	1799	1799	1799	0
263	20250124	163900	323405	1799	1799	1799	1799	0
264	20250124	163800	323405	1799	1799	1799	1799	0
265	20250124	163700	323405	1799	1799	1799	1799	0
266	20250124	163600	323405	1799	1799	1799	1799	0
267	20250124	163500	323405	1799	1799	1799	1799	0
268	20250124	163400	323405	1799	1799	1799	1799	0
269	20250124	163300	323405	1799	1799	1799	1799	0
270	20250124	163200	323405	1799	1799	1799	1799	0
271	20250124	163100	323405	1799	1799	1799	1799	0
272	20250124	163000	323405	1799	1799	1799	1799	50
273	20250124	162900	323405	1799	1799	1799	1799	0
274	20250124	162800	323405	1799	1799	1799	1799	0
275	20250124	162700	323405	1799	1799	1799	1799	0
276	20250124	162600	323405	1799	1799	1799	1799	0
277	20250124	162500	323405	1799	1799	1799	1799	0
278	20250124	162400	323405	1799	1799	1799	1799	0
279	20250124	162300	323405	1799	1799	1799	1799	0
280	20250124	162200	323405	1799	1799	1799	1799	0
281	20250124	162100	323405	1799	1799	1799	1799	0
282	20250124	162000	323405	1799	1799	1799	1799	0
283	20250124	161900	323405	1799	1799	1799	1799	0
284	20250124	161800	323405	1799	1799	1799	1799	0
285	20250124	161700	323405	1799	1799	1799	1799	0
286	20250124	161600	323405	1799	1799	1799	1799	0
287	20250124	161500	323405	1799	1799	1799	1799	0
288	20250124	161400	323405	1799	1799	1799	1799	0
289	20250124	161300	323405	1799	1799	1799	1799	0
290	20250124	161200	323405	1799	1799	1799	1799	0
291	20250124	161100	323405	1799	1799	1799	1799	0
292	20250124	161000	323405	1799	1799	1799	1799	0
293	20250124	160900	323405	1799	1799	1799	1799	0
294	20250124	160800	323405	1799	1799	1799	1799	0
295	20250124	160700	323405	1799	1799	1799	1799	0
296	20250124	160600	323405	1799	1799	1799	1799	0
297	20250124	160500	323405	1799	1799	1799	1799	0
298	20250124	160400	323405	1799	1799	1799	1799	0
299	20250124	160300	323405	1799	1799	1799	1799	0
300	20250124	160200	323405	1799	1799	1799	1799	0
301	20250124	160100	323405	1799	1799	1799	1799	0
302	20250124	160000	323405	1799	1799	1799	1799	50
303	20250124	155900	323405	1799	1799	1799	1799	0
304	20250124	155800	323405	1799	1799	1799	1799	0
305	20250124	155700	323405	1799	1799	1799	1799	0
306	20250124	155600	323405	1799	1799	1799	1799	0
307	20250124	155500	323405	1799	1799	1799	1799	0
308	20250124	155400	323405	1799	1799	1799	1799	0
309	20250124	155300	323405	1799	1799	1799	1799	0
310	20250124	155200	323405	1799	1799	1799	1799	0
311	20250124	155100	323405	1799	1799	1799	1799	0
312	20250124	155000	323405	1799	1799	1799	1799	0
313	20250124	154900	323405	1799	1799	1799	1799	0
314	20250124	154800	323405	1799	1799	1799	1799	0
315	20250124	154700	323405	1799	1799	1799	1799	0
316	20250124	154600	323405	1799	1799	1799	1799	0
317	20250124	154500	323405	1799	1799	1799	1799	0
318	20250124	154400	323405	1799	1799	1799	1799	0
319	20250124	154300	323405	1799	1799	1799	1799	0
320	20250124	154200	323405	1799	1799	1799	1799	0
321	20250124	154100	323405	1799	1799	1799	1799	0
322	20250124	154000	323405	1799	1799	1799	1799	0
323	20250124	153900	323405	1799	1799	1799	1799	0
324	20250124	153800	323405	1799	1799	1799	1799	0
325	20250124	153700	323405	1799	1799	1799	1799	0
326	20250124	153600	323405	1799	1799	1799	1799	0
327	20250124	153500	323405	1799	1799	1799	1799	0
328	20250124	153400	323405	1799	1799	1799	1799	0
329	20250124	153300	323405	1799	1799	1799	1799	0
330	20250124	153200	323405	1799	1799	1799	1799	0
331	20250124	153100	323405	1799	1799	1799	1799	0
332	20250124	153000	323405	1799	1799	1799	1799	50
333	20250124	152900	323405	1799	1799	1799	1799	0
334	20250124	152800	323405	1799	1799	1799	1799	0
335	20250124	152700	323405	1799	1799	1799	1799	0
336	20250124	152600	323405	1799	1799	1799	1799	0
337	20250124	152500	323405	1799	1799	1799	1799	0
338	20250124	152400	323405	1799	1799	1799	1799	0
339	20250124	152300	323405	1799	1799	1799	1799	0
340	20250124	152200	323405	1799	1799	1799	1799	0
341	20250124	152100	323405	1799	1799	1799	1799	0
342	20250124	152000	323405	1799	1799	1799	1799	0
343	20250124	151900	323405	1799	1799	1799	1799	0
344	20250124	151800	323405	1799	1799	1799	1799	0
345	20250124	151700	323405	1799	1799	1799	1799	0
346	20250124	151600	323405	1799	1799	1799	1799	0
347	20250124	151500	323405	1799	1799	1799	1799	0
348	20250124	151400	323405	1799	1799	1799	1799	0
349	20250124	151300	323405	1799	1799	1799	1799	0
350	20250124	151200	323405	1799	1799	1799	1799	0
351	20250124	151100	323405	1799	1799	1799	1799	0
352	20250124	151000	323405	1799	1799	1799	1799	0
353	20250124	150900	323405	1799	1799	1799	1799	0
354	20250124	150800	323405	1799	1799	1799	1799	0
355	20250124	150700	323405	1799	1799	1799	1799	0
356	20250124	150600	323405	1799	1799	1799	1799	0
357	20250124	150500	323405	1799	1799	1799	1799	0
358	20250124	150400	323405	1799	1799	1799	1799	0
359	20250124	150300	323405	1799	1799	1799	1799	0
360	20250124	150200	323405	1799	1799	1799	1799	0
361	20250124	150100	323405	1799	1799	1799	1799	0
362	20250124	150000	323405	1799	1799	1799	1799	0
363	20250124	145900	323405	1799	1799	1799	1799	0
364	20250124	145800	323405	1799	1799	1799	1799	0
365	20250124	145700	323405	1799	1799	1799	1799	0
366	20250124	145600	323405	1799	1799	1799	1799	0
367	20250124	145500	323405	1799	1799	1799	1799	0
368	20250124	145400	323405	1799	1799	1799	1799	0
369	20250124	145300	323405	1799	1799	1799	1799	0
370	20250124	145200	323405	1799	1799	1799	1799	0
371	20250124	145100	323405	1799	1799	1799	1799	0
372	20250124	145000	323405	1799	1799	1799	1799	0
373	20250124	144900	323405	1799	1799	1799	1799	0
374	20250124	144800	323405	1799	1799	1799	1799	0
375	20250124	144700	323405	1799	1799	1799	1799	0
376	20250124	144600	323405	1799	1799	1799	1799	0
377	20250124	144500	323405	1799	1799	1799	1799	0
378	20250124	144400	323405	1799	1799	1799	1799	0
379	20250124	144300	323405	1799	1799	1799	1799	0
380	20250124	144200	323405	1799	1799	1799	1799	0
381	20250124	144100	323405	1799	1799	1799	1799	0
382	20250124	144000	323405	1799	1799	1799	1799	0
383	20250124	143900	323405	1799	1799	1799	1799	0
384	20250124	143800	323405	1799	1799	1799	1799	0
385	20250124	143700	323405	1799	1799	1799	1799	0
386	20250124	143600	323405	1799	1799	1799	1799	0
387	20250124	143500	323405	1799	1799	1799	1799	0
388	20250124	143400	323405	1799	1799	1799	1799	0
389	20250124	143300	323405	1799	1799	1799	1799	0
390	20250124	143200	323405	1799	1799	1799	1799	0
391	20250124	143100	323405	1799	1799	1799	1799	0
392	20250124	143000	323405	1799	1799	1799	1799	0
393	20250124	142900	323405	1799	1799	1799	1799	0
394	20250124	142800	323405	1799	1799	1799	1799	0
395	20250124	142700	323405	1799	1799	1799	1799	0
396	20250124	142600	323405	1799	1799	1799	1799	0
397	20250124	142500	323405	1799	1799	1799	1799	0
398	20250124	142400	323405	1799	1799	1799	1799	0
399	20250124	142300	323405	1799	1799	1799	1799	0
400	20250124	142200	323405	1799	1799	1799	1799	0
401	20250124	142100	323405	1799	1799	1799	1799	0
402	20250124	142000	323405	1799	1799	1799	1799	0
403	20250124	141900	323405	1799	1799	1799	1799	0
404	20250124	141800	323405	1799	1799	1799	1799	0
405	20250124	141700	323405	1799	1799	1799	1799	0
406	20250124	141600	323405	1799	1799	1799	1799	0
407	20250124	141500	323405	1799	1799	1799	1799	0
408	20250124	141400	323405	1799	1799	1799	1799	0
409	20250124	141300	323405	1799	1799	1799	1799	0
410	20250124	141200	323405	1799	1799	1799	1799	0
411	20250124	141100	323405	1799	1799	1799	1799	0
412	20250124	141000	323405	1799	1799	1799	1799	0
413	20250124	140900	323405	1799	1799	1799	1799	0
414	20250124	140800	323405	1799	1799	1799	1799	0
415	20250124	140700	323405	1799	1799	1799	1799	0
416	20250124	140600	323405	1799	1799	1799	1799	0
417	20250124	140500	323405	1799	1799	1799	1799	0
418	20250124	140400	323405	1799	1799	1799	1799	0
419	20250124	140300	323405	1799	1799	1799	1799	0
420	20250124	140200	323405	1799	1799	1799	1799	0
421	20250124	140100	323405	1799	1799	1799	1799	0
422	20250124	140000	323405	1799	1799	1799	1799	0
423	20250124	135900	323405	1799	1799	1799	1799	0
424	20250124	135800	323405	1799	1799	1799	1799	0
425	20250124	135700	323405	1799	1799	1799	1799	0
426	20250124	135600	323405	1799	1799	1799	1799	0
427	20250124	135500	323405	1799	1799	1799	1799	0
428	20250124	135400	323405	1799	1799	1799	1799	0
429	20250124	135300	323405	1799	1799	1799	1799	0
430	20250124	135200	323405	1799	1799	1799	1799	0
431	20250124	135100	323405	1799	1799	1799	1799	0
432	20250124	135000	323405	1799	1799	1799	1799	0
433	20250124	134900	323405	1799	1799	1799	1799	0
434	20250124	134800	323405	1799	1799	1799	1799	0
435	20250124	134700	323405	1799	1799	1799	1799	0
436	20250124	134600	323405	1799	1799	1799	1799	0
437	20250124	134500	323405	1799	1799	1799	1799	0
438	20250124	134400	323405	1799	1799	1799	1799	0
439	20250124	134300	323405	1799	1799	1799	1799	0
440	20250124	134200	323405	1799	1799	1799	1799	0
441	20250124	134100	323405	1799	1799	1799	1799	0
442	20250124	134000	323405	1799	1799	1799	1799	0
443	20250124	133900	323405	1799	1799	1799	1799	0
444	20250124	133800	323405	1799	1799	1799	1799	0
445	20250124	133700	323405	1799	1799	1799	1799	0
446	20250124	133600	323405	1799	1799	1799	1799	0
447	20250124	133500	323405	1799	1799	1799	1799	0
448	20250124	133400	323405	1799	1799	1799	1799	0
449	20250124	133300	323405	1799	1799	1799	1799	0
450	20250124	133200	323405	1799	1799	1799	1799	0
451	20250124	133100	323405	1799	1799	1799	1799	0
452	20250124	133000	323405	1799	1799	1799	1799	0
453	20250124	132900	323405	1799	1799	1799	1799	0
454	20250124	132800	323405	1799	1799	1799	1799	0
455	20250124	132700	323405	1799	1799	1799	1799	0
456	20250124	132600	323405	1799	1799	1799	1799	0
457	20250124	132500	323405	1799	1799	1799	1799	0
458	20250124	132400	323405	1799	1799	1799	1799	0
459	20250124	132300	323405	1799	1799	1799	1799	0
460	20250124	132200	323405	1799	1799	1799	1799	0
461	20250124	132100	323405	1799	1799	1799	1799	0
462	20250124	132000	323405	1799	1799	1799	1799	0
463	20250124	131900	323405	1799	1799	1799	1799	0
464	20250124	131800	323405	1799	1799	1799	1799	0
465	20250124	131700	323405	1799	1799	1799	1799	0
466	20250124	131600	323405	1799	1799	1799	1799	0
467	20250124	131500	323405	1799	1799	1799	1799	0
468	20250124	131400	323405	1799	1799	1799	1799	0
469	20250124	131300	323405	1799	1799	1799	1799	0
470	20250124	131200	323405	1799	1799	1799	1799	0
471	20250124	131100	323405	1799	1799	1799	1799	0
472	20250124	131000	323405	1799	1799	1799	1799	0
473	20250124	130900	323405	1799	1799	1799	1799	0
474	20250124	130800	323405	1799	1799	1799	1799	0
475	20250124	130700	323405	1799	1799	1799	1799	0
476	20250124	130600	323405	1799	1799	1799	1799	0
477	20250124	130500	323405	1799	1799	1799	1799	0
478	20250124	130400	323405	1799	1799	1799	1799	0
479	20250124	130300	323405	1799	1799	1799	1799	0
480	20250124	130200	323405	1799	1799	1799	1799	0
481	20250124	130100	323405	1799	1799	1799	1799	0
482	20250124	130000	323405	1799	1799	1799	1799	0
483	20250124	125900	323405	1799	1799	1799	1799	0
484	20250124	125800	323405	1799	1799	1799	1799	0
485	20250124	125700	323405	1799	1799	1799	1799	0
486	20250124	125600	323405	1799	1799	1799	1799	0
487	20250124	125500	323405	1799	1799	1799	1799	0
488	20250124	125400	323405	1799	1799	1799	1799	0
489	20250124	125300	323405	1799	1799	1799	1799	0
490	20250124	125200	323405	1799	1799	1799	1799	0
491	20250124	125100	323405	1799	1799	1799	1799	0
492	20250124	125000	323405	1799	1799	1799	1799	0
493	20250124	124900	323405	1799	1799	1799	1799	0
494	20250124	124800	323405	1799	1799	1799	1799	50
495	20250124	124700	233455	1799	1799	1799	1799	0
496	20250124	124600	233455	1799	1799	1799	1799	0
497	20250124	124500	233455	1799	1799	1799	1799	0
498	20250124	124400	233455	1799	1799	1799	1799	0
499	20250124	124300	233455	1799	1799	1799	1799	0
500	20250124	124200	233455	1799	1799	1799	1799	0
501	20250124	124100	233455	1799	1799	1799	1799	0
502	20250124	124000	233455	1799	1799	1799	1799	0
503	20250124	123900	233455	1799	1799	1799	1799	0
504	20250124	123800	233455	1799	1799	1799	1799	0
505	20250124	123700	233455	1799	1799	1799	1799	0
506	20250124	123600	233455	1799	1799	1799	1799	0
507	20250124	123500	233455	1799	1799	1799	1799	0
508	20250124	123400	233455	1799	1799	1799	1799	0
509	20250124	123300	233455	1799	1799	1799	1799	0
510	20250124	123200	233455	1799	1799	1799	1799	0
511	20250124	123100	233455	1799	1799	1799	1799	0
512	20250124	123000	233455	1799	1799	1799	1799	0
513	20250124	122900	233455	1799	1799	1799	1799	0
514	20250124	122800	233455	1799	1799	1799	1799	0
515	20250124	122700	233455	1799	1799	1799	1799	0
516	20250124	122600	233455	1799	1799	1799	1799	0
517	20250124	122500	233455	1799	1799	1799	1799	0
518	20250124	122400	233455	1799	1799	1799	1799	0
519	20250124	122300	233455	1799	1799	1799	1799	0
520	20250124	122200	233455	1799	1799	1799	1799	0
521	20250124	122100	233455	1799	1799	1799	1799	0
522	20250124	122000	233455	1799	1799	1799	1799	0
523	20250124	121900	233455	1799	1799	1799	1799	0
524	20250124	121800	233455	1799	1799	1799	1799	0
525	20250124	121700	233455	1799	1799	1799	1799	0
526	20250124	121600	233455	1799	1799	1799	1799	0
527	20250124	121500	233455	1799	1799	1799	1799	0
528	20250124	121400	233455	1799	1799	1799	1799	0
529	20250124	121300	233455	1799	1799	1799	1799	0
530	20250124	121200	233455	1799	1799	1799	1799	0
531	20250124	121100	233455	1799	1799	1799	1799	0
532	20250124	121000	233455	1799	1799	1799	1799	0
533	20250124	120900	233455	1799	1799	1799	1799	0
534	20250124	120800	233455	1799	1799	1799	1799	0
535	20250124	120700	233455	1799	1700	1799	1700	15
536	20250124	120600	207460	1799	1799	1799	1799	0
537	20250124	120500	207460	1799	1799	1799	1799	0
538	20250124	120400	207460	1799	1799	1799	1799	0
539	20250124	120300	207460	1799	1799	1799	1799	0
540	20250124	120200	207460	1799	1799	1799	1799	0
541	20250124	120100	207460	1799	1799	1799	1799	0
542	20250124	120000	207460	1799	1799	1799	1799	0
543	20250124	115900	207460	1799	1799	1799	1799	0
544	20250124	115800	207460	1799	1799	1799	1799	0
545	20250124	115700	207460	1799	1799	1799	1799	0
546	20250124	115600	207460	1799	1799	1799	1799	0
547	20250124	115500	207460	1799	1799	1799	1799	0
548	20250124	115400	207460	1799	1799	1799	1799	0
549	20250124	115300	207460	1799	1799	1799	1799	0
550	20250124	115200	207460	1799	1799	1799	1799	0
551	20250124	115100	207460	1799	1799	1799	1799	0
552	20250124	115000	207460	1799	1799	1799	1799	0
553	20250124	114900	207460	1799	1799	1799	1799	0
554	20250124	114800	207460	1799	1799	1799	1799	0
555	20250124	114700	207460	1799	1799	1799	1799	0
556	20250124	114600	207460	1799	1799	1799	1799	0
557	20250124	114500	207460	1799	1799	1799	1799	0
558	20250124	114400	207460	1799	1799	1799	1799	0
559	20250124	114300	207460	1799	1799	1799	1799	0
560	20250124	114200	207460	1799	1799	1799	1799	0
561	20250124	114100	207460	1799	1799	1799	1799	0
562	20250124	114000	207460	1799	1799	1799	1799	0
563	20250124	113900	207460	1799	1799	1799	1799	0
564	20250124	113800	207460	1799	1799	1799	1799	0
565	20250124	113700	207460	1799	1799	1799	1799	0
566	20250124	113600	207460	1799	1799	1799	1799	0
567	20250124	113500	207460	1799	1799	1799	1799	0
568	20250124	113400	207460	1799	1799	1799	1799	0
569	20250124	113300	207460	1799	1799	1799	1799	0
570	20250124	113200	207460	1799	1799	1799	1799	0
571	20250124	113100	207460	1799	1799	1799	1799	0
572	20250124	113000	207460	1799	1799	1799	1799	0
573	20250124	112900	207460	1799	1799	1799	1799	0
574	20250124	112800	207460	1799	1799	1799	1799	0
575	20250124	112700	207460	1799	1799	1799	1799	0
576	20250124	112600	207460	1799	1799	1799	1799	0
577	20250124	112500	207460	1799	1798	1799	1798	10
578	20250124	112400	189478	1798	1798	1798	1798	0
579	20250124	112300	189478	1798	1798	1798	1798	0
580	20250124	112200	189478	1798	1798	1798	1798	0
581	20250124	112100	189478	1798	1798	1798	1798	0
582	20250124	112000	189478	1798	1798	1798	1798	0
583	20250124	111900	189478	1798	1798	1798	1798	0
584	20250124	111800	189478	1798	1798	1798	1798	0
585	20250124	111700	189478	1798	1798	1798	1798	1
586	20250124	111600	187680	1530	1700	1700	1530	108
587	20250124	111500	18500	1800	1800	1800	1800	0
588	20250124	111400	18500	1800	1800	1800	1800	0
589	20250124	111300	18500	1800	1800	1800	1800	0
590	20250124	111200	18500	1800	1800	1800	1800	0
591	20250124	111100	18500	1800	1800	1800	1800	0
592	20250124	111000	18500	1800	1800	1800	1800	0
593	20250124	110900	18500	1800	1800	1800	1800	0
594	20250124	110800	18500	1800	1800	1800	1800	0
595	20250124	110700	18500	1800	1800	1800	1800	0
596	20250124	110600	18500	1800	1800	1800	1800	0
597	20250124	110500	18500	1800	1800	1800	1800	0
598	20250124	110400	18500	1800	1800	1800	1800	0
599	20250124	110300	18500	1800	1800	1800	1800	0
600	20250124	110200	18500	1800	1800	1800	1800	0
601	20250124	110100	18500	1800	1800	1800	1800	0
602	20250124	110000	18500	1800	1800	1800	1800	0
603	20250124	105900	18500	1800	1800	1800	1800	0
604	20250124	105800	18500	1800	1800	1800	1800	0
605	20250124	105700	18500	1800	1800	1800	1800	0
606	20250124	105600	18500	1800	1800	1800	1800	0
607	20250124	105500	18500	1800	1800	1800	1800	0
608	20250124	105400	18500	1800	1800	1800	1800	0
609	20250124	105300	18500	1800	1800	1800	1800	0
610	20250124	105200	18500	1800	1800	1800	1800	0
611	20250124	105100	18500	1800	1800	1800	1800	0
612	20250124	105000	18500	1800	1800	1800	1800	0
613	20250124	104900	18500	1800	1800	1800	1800	0
614	20250124	104800	18500	1800	1800	1800	1800	0
615	20250124	104700	18500	1800	1800	1800	1800	0
616	20250124	104600	18500	1800	1800	1800	1800	0
617	20250124	104500	18500	1800	1800	1800	1800	0
618	20250124	104400	18500	1800	1800	1800	1800	0
619	20250124	104300	18500	1800	1800	1800	1800	0
620	20250124	104200	18500	1800	1800	1800	1800	0
621	20250124	104100	18500	1800	1800	1800	1800	0
622	20250124	104000	18500	1800	1800	1800	1800	0
623	20250124	103900	18500	1800	1800	1800	1800	0
624	20250124	103800	18500	1800	1800	1800	1800	0
625	20250124	103700	18500	1800	1800	1800	1800	0
626	20250124	103600	18500	1800	1800	1800	1800	0
627	20250124	103500	18500	1800	1800	1800	1800	0
628	20250124	103400	18500	1800	1800	1800	1800	0
629	20250124	103300	18500	1800	1800	1800	1800	0
630	20250124	103200	18500	1800	1800	1800	1800	0
631	20250124	103100	18500	1800	1800	1800	1800	0
632	20250124	103000	18500	1800	1800	1800	1800	0
633	20250124	102900	18500	1800	1800	1800	1800	0
634	20250124	102800	18500	1800	1800	1800	1800	0
635	20250124	102700	18500	1800	1800	1800	1800	0
636	20250124	102600	18500	1800	1800	1800	1800	0
637	20250124	102500	18500	1800	1800	1800	1800	0
638	20250124	102400	18500	1800	1800	1800	1800	0
639	20250124	102300	18500	1800	1800	1800	1800	0
640	20250124	102200	18500	1800	1800	1800	1800	0
641	20250124	102100	18500	1800	1800	1800	1800	0
642	20250124	102000	18500	1800	1800	1800	1800	0
643	20250124	101900	18500	1800	1800	1800	1800	0
644	20250124	101800	18500	1800	1800	1800	1800	0
645	20250124	101700	18500	1800	1800	1800	1800	0
646	20250124	101600	18500	1800	1800	1800	1800	0
647	20250124	101500	18500	1800	1800	1800	1800	0
648	20250124	101400	18500	1800	1800	1800	1800	0
649	20250124	101300	18500	1800	1800	1800	1800	0
650	20250124	101200	18500	1800	1800	1800	1800	0
651	20250124	101100	18500	1800	1800	1800	1800	0
652	20250124	101000	18500	1800	1800	1800	1800	0
653	20250124	100900	18500	1800	1800	1800	1800	0
654	20250124	100800	18500	1800	1800	1800	1800	0
655	20250124	100700	18500	1800	1800	1800	1800	0
656	20250124	100600	18500	1800	1800	1800	1800	0
657	20250124	100500	18500	1800	1800	1800	1800	0
658	20250124	100400	18500	1800	1800	1800	1800	0
659	20250124	100300	18500	1800	1800	1800	1800	0
660	20250124	100200	18500	1800	1800	1800	1800	0
661	20250124	100100	18500	1800	1800	1800	1800	0
662	20250124	100000	18500	1800	1800	1800	1800	0
663	20250124	095900	18500	1800	1800	1800	1800	0
664	20250124	095800	18500	1800	1800	1800	1800	0
665	20250124	095700	18500	1800	1800	1800	1800	0
666	20250124	095600	18500	1800	1800	1800	1800	0
667	20250124	095500	18500	1800	1800	1800	1800	0
668	20250124	095400	18500	1800	1800	1800	1800	0
669	20250124	095300	18500	1800	1800	1800	1800	0
670	20250124	095200	18500	1800	1800	1800	1800	0
671	20250124	095100	18500	1800	1800	1800	1800	0
672	20250124	095000	18500	1800	1800	1800	1800	0
673	20250124	094900	18500	1800	1800	1800	1800	0
674	20250124	094800	18500	1800	1800	1800	1800	0
675	20250124	094700	18500	1800	1800	1800	1800	0
676	20250124	094600	18500	1800	1800	1800	1800	0
677	20250124	094500	18500	1800	1800	1800	1800	0
678	20250124	094400	18500	1800	1800	1800	1800	0
679	20250124	094300	18500	1800	1800	1800	1800	0
680	20250124	094200	18500	1800	1800	1800	1800	0
681	20250124	094100	18500	1800	1800	1800	1800	0
682	20250124	094000	18500	1800	1800	1800	1800	0
683	20250124	093900	18500	1800	1800	1800	1800	0
684	20250124	093800	18500	1800	1800	1800	1800	0
685	20250124	093700	18500	1800	1800	1800	1800	0
686	20250124	093600	18500	1800	1800	1800	1800	0
687	20250124	093500	18500	1800	1800	1800	1800	0
688	20250124	093400	18500	1800	1800	1800	1800	0
689	20250124	093300	18500	1800	1800	1800	1800	0
690	20250124	093200	18500	1800	1800	1800	1800	0
691	20250124	093100	18500	1800	1800	1800	1800	0
692	20250124	093000	18500	1800	1800	1800	1800	0
693	20250124	092900	18500	1800	1800	1800	1800	0
694	20250124	092800	18500	1800	1800	1800	1800	0
695	20250124	092700	18500	1800	1800	1800	1800	0
696	20250124	092600	18500	1800	1800	1800	1800	0
697	20250124	092500	18500	1800	1800	1800	1800	0
698	20250124	092400	18500	1800	1800	1800	1800	0
699	20250124	092300	18500	1800	1800	1800	1800	0
700	20250124	092200	18500	1800	1800	1800	1800	0
701	20250124	092100	18500	1800	1800	1800	1800	0
702	20250124	092000	18500	1800	1800	1800	1800	5
703	20250124	091900	9500	1900	1900	1900	1900	0
704	20250124	091800	9500	1900	1900	1900	1900	0
705	20250124	091700	9500	1900	1900	1900	1900	0
706	20250124	091600	9500	1900	1900	1900	1900	0
707	20250124	091500	9500	1900	1900	1900	1900	0
708	20250124	091400	9500	1900	1900	1900	1900	0
709	20250124	091300	9500	1900	1900	1900	1900	0
710	20250124	091200	9500	1900	1900	1900	1900	0
711	20250124	091100	9500	1900	1900	1900	1900	0
712	20250124	091000	9500	1900	1900	1900	1900	0
713	20250124	090900	9500	1900	1900	1900	1900	0
714	20250124	090800	9500	1900	1900	1900	1900	0
715	20250124	090700	9500	1900	1900	1900	1900	0
716	20250124	090600	9500	1900	1900	1900	1900	0
717	20250124	090500	9500	1900	1900	1900	1900	0
718	20250124	090400	9500	1900	1900	1900	1900	0
719	20250124	090300	9500	1900	1900	1900	1900	0
720	20250124	090200	9500	1900	1900	1900	1900	0
721	20250124	090100	9500	1900	1900	1900	1900	0
722	20250124	090000	9500	1900	1900	1900	1900	5