KissMeData/402420/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213400	3368500	10000	9600	10000	9600	275
3	20250122	213300	3368500	10000	10000	10000	10000	0
4	20250122	213200	3368500	10000	10000	10000	10000	0
5	20250122	213100	3368500	10000	10000	10000	10000	0
6	20250122	213000	3368500	10000	10000	10000	10000	0
7	20250122	212900	3368500	10000	10000	10000	10000	0
8	20250122	212800	3368500	10000	10000	10000	10000	0
9	20250122	212700	3368500	10000	10000	10000	10000	0
10	20250122	212600	3368500	10000	10000	10000	10000	0
11	20250122	212500	3368500	10000	10000	10000	10000	0
12	20250122	212400	3368500	10000	10000	10000	10000	0
13	20250122	212300	3368500	10000	10000	10000	10000	0
14	20250122	212200	3368500	10000	10000	10000	10000	0
15	20250122	212100	3368500	10000	10000	10000	10000	0
16	20250122	212000	3368500	10000	10000	10000	10000	0
17	20250122	211900	3368500	10000	10000	10000	10000	0
18	20250122	211800	3368500	10000	10000	10000	10000	0
19	20250122	211700	3368500	10000	10000	10000	10000	0
20	20250122	211600	3368500	10000	10000	10000	10000	0
21	20250122	211500	3368500	10000	10000	10000	10000	0
22	20250122	211400	3368500	10000	10000	10000	10000	0
23	20250122	211300	3368500	10000	10000	10000	10000	0
24	20250122	211200	3368500	10000	10000	10000	10000	0
25	20250122	211100	3368500	10000	10000	10000	10000	0
26	20250122	211000	3368500	10000	10000	10000	10000	0
27	20250122	210900	3368500	10000	10000	10000	10000	0
28	20250122	210800	3368500	10000	10000	10000	10000	0
29	20250122	210700	3368500	10000	10000	10000	10000	0
30	20250122	210600	3368500	10000	10000	10000	10000	0
31	20250122	210500	3368500	10000	10000	10000	10000	0
32	20250122	210400	3368500	10000	9600	10000	9600	275
33	20250122	210300	3368500	10000	10000	10000	10000	0
34	20250122	210200	3368500	10000	10000	10000	10000	0
35	20250122	210100	3368500	10000	10000	10000	10000	0
36	20250122	210000	3368500	10000	10000	10000	10000	0
37	20250122	205900	3368500	10000	10000	10000	10000	0
38	20250122	205800	3368500	10000	10000	10000	10000	0
39	20250122	205700	3368500	10000	10000	10000	10000	0
40	20250122	205600	3368500	10000	10000	10000	10000	0
41	20250122	205500	3368500	10000	10000	10000	10000	0
42	20250122	205400	3368500	10000	10000	10000	10000	0
43	20250122	205300	3368500	10000	10000	10000	10000	0
44	20250122	205200	3368500	10000	10000	10000	10000	0
45	20250122	205100	3368500	10000	10000	10000	10000	0
46	20250122	205000	3368500	10000	10000	10000	10000	0
47	20250122	204900	3368500	10000	10000	10000	10000	0
48	20250122	204800	3368500	10000	10000	10000	10000	0
49	20250122	204700	3368500	10000	10000	10000	10000	0
50	20250122	204600	3368500	10000	10000	10000	10000	0
51	20250122	204500	3368500	10000	10000	10000	10000	0
52	20250122	204400	3368500	10000	10000	10000	10000	0
53	20250122	204300	3368500	10000	10000	10000	10000	0
54	20250122	204200	3368500	10000	10000	10000	10000	0
55	20250122	204100	3368500	10000	10000	10000	10000	0
56	20250122	204000	3368500	10000	10000	10000	10000	0
57	20250122	203900	3368500	10000	10000	10000	10000	0
58	20250122	203800	3368500	10000	10000	10000	10000	0
59	20250122	203700	3368500	10000	10000	10000	10000	0
60	20250122	203600	3368500	10000	10000	10000	10000	0
61	20250122	203500	3368500	10000	10000	10000	10000	0
62	20250122	203400	3368500	10000	9600	10000	9600	275
63	20250122	203300	3368500	10000	10000	10000	10000	0
64	20250122	203200	3368500	10000	10000	10000	10000	0
65	20250122	203100	3368500	10000	10000	10000	10000	0
66	20250122	203000	3368500	10000	10000	10000	10000	0
67	20250122	202900	3368500	10000	10000	10000	10000	0
68	20250122	202800	3368500	10000	10000	10000	10000	0
69	20250122	202700	3368500	10000	10000	10000	10000	0
70	20250122	202600	3368500	10000	10000	10000	10000	0
71	20250122	202500	3368500	10000	10000	10000	10000	0
72	20250122	202400	3368500	10000	10000	10000	10000	0
73	20250122	202300	3368500	10000	10000	10000	10000	0
74	20250122	202200	3368500	10000	10000	10000	10000	0
75	20250122	202100	3368500	10000	10000	10000	10000	0
76	20250122	202000	3368500	10000	10000	10000	10000	0
77	20250122	201900	3368500	10000	10000	10000	10000	0
78	20250122	201800	3368500	10000	10000	10000	10000	0
79	20250122	201700	3368500	10000	10000	10000	10000	0
80	20250122	201600	3368500	10000	10000	10000	10000	0
81	20250122	201500	3368500	10000	10000	10000	10000	0
82	20250122	201400	3368500	10000	10000	10000	10000	0
83	20250122	201300	3368500	10000	10000	10000	10000	0
84	20250122	201200	3368500	10000	10000	10000	10000	0
85	20250122	201100	3368500	10000	10000	10000	10000	0
86	20250122	201000	3368500	10000	10000	10000	10000	0
87	20250122	200900	3368500	10000	10000	10000	10000	0
88	20250122	200800	3368500	10000	10000	10000	10000	0
89	20250122	200700	3368500	10000	10000	10000	10000	0
90	20250122	200600	3368500	10000	10000	10000	10000	0
91	20250122	200500	3368500	10000	10000	10000	10000	0
92	20250122	200400	3368500	10000	9600	10000	9600	275
93	20250122	200300	3368500	10000	10000	10000	10000	0
94	20250122	200200	3368500	10000	10000	10000	10000	0
95	20250122	200100	3368500	10000	10000	10000	10000	0
96	20250122	200000	3368500	10000	10000	10000	10000	0
97	20250122	195900	3368500	10000	10000	10000	10000	0
98	20250122	195800	3368500	10000	10000	10000	10000	0
99	20250122	195700	3368500	10000	10000	10000	10000	0
100	20250122	195600	3368500	10000	10000	10000	10000	0
101	20250122	195500	3368500	10000	10000	10000	10000	0
102	20250122	195400	3368500	10000	10000	10000	10000	0
103	20250122	195300	3368500	10000	10000	10000	10000	0
104	20250122	195200	3368500	10000	10000	10000	10000	0
105	20250122	195100	3368500	10000	10000	10000	10000	0
106	20250122	195000	3368500	10000	10000	10000	10000	0
107	20250122	194900	3368500	10000	10000	10000	10000	0
108	20250122	194800	3368500	10000	10000	10000	10000	0
109	20250122	194700	3368500	10000	10000	10000	10000	0
110	20250122	194600	3368500	10000	10000	10000	10000	0
111	20250122	194500	3368500	10000	10000	10000	10000	0
112	20250122	194400	3368500	10000	10000	10000	10000	0
113	20250122	194300	3368500	10000	10000	10000	10000	0
114	20250122	194200	3368500	10000	10000	10000	10000	0
115	20250122	194100	3368500	10000	10000	10000	10000	0
116	20250122	194000	3368500	10000	10000	10000	10000	0
117	20250122	193900	3368500	10000	10000	10000	10000	0
118	20250122	193800	3368500	10000	10000	10000	10000	0
119	20250122	193700	3368500	10000	10000	10000	10000	0
120	20250122	193600	3368500	10000	10000	10000	10000	0
121	20250122	193500	3368500	10000	10000	10000	10000	0
122	20250122	193400	3368500	10000	9600	10000	9600	275
123	20250122	193300	3368500	10000	10000	10000	10000	0
124	20250122	193200	3368500	10000	10000	10000	10000	0
125	20250122	193100	3368500	10000	10000	10000	10000	0
126	20250122	193000	3368500	10000	10000	10000	10000	0
127	20250122	192900	3368500	10000	10000	10000	10000	0
128	20250122	192800	3368500	10000	10000	10000	10000	0
129	20250122	192700	3368500	10000	10000	10000	10000	0
130	20250122	192600	3368500	10000	10000	10000	10000	0
131	20250122	192500	3368500	10000	10000	10000	10000	0
132	20250122	192400	3368500	10000	10000	10000	10000	0
133	20250122	192300	3368500	10000	10000	10000	10000	0
134	20250122	192200	3368500	10000	10000	10000	10000	0
135	20250122	192100	3368500	10000	10000	10000	10000	0
136	20250122	192000	3368500	10000	10000	10000	10000	0
137	20250122	191900	3368500	10000	10000	10000	10000	0
138	20250122	191800	3368500	10000	10000	10000	10000	0
139	20250122	191700	3368500	10000	10000	10000	10000	0
140	20250122	191600	3368500	10000	10000	10000	10000	0
141	20250122	191500	3368500	10000	10000	10000	10000	0
142	20250122	191400	3368500	10000	10000	10000	10000	0
143	20250122	191300	3368500	10000	10000	10000	10000	0
144	20250122	191200	3368500	10000	10000	10000	10000	0
145	20250122	191100	3368500	10000	10000	10000	10000	0
146	20250122	191000	3368500	10000	10000	10000	10000	0
147	20250122	190900	3368500	10000	10000	10000	10000	0
148	20250122	190800	3368500	10000	10000	10000	10000	0
149	20250122	190700	3368500	10000	10000	10000	10000	0
150	20250122	190600	3368500	10000	10000	10000	10000	0
151	20250122	190500	3368500	10000	10000	10000	10000	0
152	20250122	190400	3368500	10000	9600	10000	9600	275
153	20250122	190300	3368500	10000	10000	10000	10000	0
154	20250122	190200	3368500	10000	10000	10000	10000	0
155	20250122	190100	3368500	10000	10000	10000	10000	0
156	20250122	190000	3368500	10000	10000	10000	10000	0
157	20250122	185900	3368500	10000	10000	10000	10000	0
158	20250122	185800	3368500	10000	10000	10000	10000	0
159	20250122	185700	3368500	10000	10000	10000	10000	0
160	20250122	185600	3368500	10000	10000	10000	10000	0
161	20250122	185500	3368500	10000	10000	10000	10000	0
162	20250122	185400	3368500	10000	10000	10000	10000	0
163	20250122	185300	3368500	10000	10000	10000	10000	0
164	20250122	185200	3368500	10000	10000	10000	10000	0
165	20250122	185100	3368500	10000	10000	10000	10000	0
166	20250122	185000	3368500	10000	10000	10000	10000	0
167	20250122	184900	3368500	10000	10000	10000	10000	0
168	20250122	184800	3368500	10000	10000	10000	10000	0
169	20250122	184700	3368500	10000	10000	10000	10000	0
170	20250122	184600	3368500	10000	10000	10000	10000	0
171	20250122	184500	3368500	10000	10000	10000	10000	0
172	20250122	184400	3368500	10000	10000	10000	10000	0
173	20250122	184300	3368500	10000	10000	10000	10000	0
174	20250122	184200	3368500	10000	10000	10000	10000	0
175	20250122	184100	3368500	10000	10000	10000	10000	0
176	20250122	184000	3368500	10000	10000	10000	10000	0
177	20250122	183900	3368500	10000	10000	10000	10000	0
178	20250122	183800	3368500	10000	10000	10000	10000	0
179	20250122	183700	3368500	10000	10000	10000	10000	0
180	20250122	183600	3368500	10000	10000	10000	10000	0
181	20250122	183500	3368500	10000	10000	10000	10000	0
182	20250122	183400	3368500	10000	9600	10000	9600	275
183	20250122	183300	3368500	10000	10000	10000	10000	0
184	20250122	183200	3368500	10000	10000	10000	10000	0
185	20250122	183100	3368500	10000	10000	10000	10000	0
186	20250122	183000	3368500	10000	10000	10000	10000	0
187	20250122	182900	3368500	10000	10000	10000	10000	0
188	20250122	182800	3368500	10000	10000	10000	10000	0
189	20250122	182700	3368500	10000	10000	10000	10000	0
190	20250122	182600	3368500	10000	10000	10000	10000	0
191	20250122	182500	3368500	10000	10000	10000	10000	0
192	20250122	182400	3368500	10000	10000	10000	10000	0
193	20250122	182300	3368500	10000	10000	10000	10000	0
194	20250122	182200	3368500	10000	10000	10000	10000	0
195	20250122	182100	3368500	10000	10000	10000	10000	0
196	20250122	182000	3368500	10000	10000	10000	10000	0
197	20250122	181900	3368500	10000	10000	10000	10000	0
198	20250122	181800	3368500	10000	10000	10000	10000	0
199	20250122	181700	3368500	10000	10000	10000	10000	0
200	20250122	181600	3368500	10000	10000	10000	10000	0
201	20250122	181500	3368500	10000	10000	10000	10000	0
202	20250122	181400	3368500	10000	10000	10000	10000	0
203	20250122	181300	3368500	10000	10000	10000	10000	0
204	20250122	181200	3368500	10000	10000	10000	10000	0
205	20250122	181100	3368500	10000	10000	10000	10000	0
206	20250122	181000	3368500	10000	10000	10000	10000	0
207	20250122	180900	3368500	10000	10000	10000	10000	0
208	20250122	180800	3368500	10000	10000	10000	10000	0
209	20250122	180700	3368500	10000	10000	10000	10000	0
210	20250122	180600	3368500	10000	10000	10000	10000	0
211	20250122	180500	3368500	10000	10000	10000	10000	0
212	20250122	180400	3368500	10000	9600	10000	9600	275
213	20250122	180300	3368500	10000	10000	10000	10000	0
214	20250122	180200	3368500	10000	10000	10000	10000	0
215	20250122	180100	3368500	10000	10000	10000	10000	0
216	20250122	180000	3368500	10000	10000	10000	10000	0
217	20250122	175900	3368500	10000	10000	10000	10000	0
218	20250122	175800	3368500	10000	10000	10000	10000	0
219	20250122	175700	3368500	10000	10000	10000	10000	0
220	20250122	175600	3368500	10000	10000	10000	10000	0
221	20250122	175500	3368500	10000	10000	10000	10000	0
222	20250122	175400	3368500	10000	10000	10000	10000	0
223	20250122	175300	3368500	10000	10000	10000	10000	0
224	20250122	175200	3368500	10000	10000	10000	10000	0
225	20250122	175100	3368500	10000	10000	10000	10000	0
226	20250122	175000	3368500	10000	10000	10000	10000	0
227	20250122	174900	3368500	10000	10000	10000	10000	0
228	20250122	174800	3368500	10000	10000	10000	10000	0
229	20250122	174700	3368500	10000	10000	10000	10000	0
230	20250122	174600	3368500	10000	10000	10000	10000	0
231	20250122	174500	3368500	10000	10000	10000	10000	0
232	20250122	174400	3368500	10000	10000	10000	10000	0
233	20250122	174300	3368500	10000	10000	10000	10000	0
234	20250122	174200	3368500	10000	10000	10000	10000	0
235	20250122	174100	3368500	10000	10000	10000	10000	0
236	20250122	174000	3368500	10000	10000	10000	10000	0
237	20250122	173900	3368500	10000	10000	10000	10000	0
238	20250122	173800	3368500	10000	10000	10000	10000	0
239	20250122	173700	3368500	10000	10000	10000	10000	0
240	20250122	173600	3368500	10000	10000	10000	10000	0
241	20250122	173500	3368500	10000	10000	10000	10000	0
242	20250122	173400	3368500	10000	9600	10000	9600	275
243	20250122	173300	3368500	10000	10000	10000	10000	0
244	20250122	173200	3368500	10000	10000	10000	10000	0
245	20250122	173100	3368500	10000	10000	10000	10000	0
246	20250122	173000	3368500	10000	10000	10000	10000	0
247	20250122	172900	3368500	10000	10000	10000	10000	0
248	20250122	172800	3368500	10000	10000	10000	10000	0
249	20250122	172700	3368500	10000	10000	10000	10000	0
250	20250122	172600	3368500	10000	10000	10000	10000	0
251	20250122	172500	3368500	10000	10000	10000	10000	0
252	20250122	172400	3368500	10000	10000	10000	10000	0
253	20250122	172300	3368500	10000	10000	10000	10000	0
254	20250122	172200	3368500	10000	10000	10000	10000	0
255	20250122	172100	3368500	10000	10000	10000	10000	0
256	20250122	172000	3368500	10000	10000	10000	10000	0
257	20250122	171900	3368500	10000	10000	10000	10000	0
258	20250122	171800	3368500	10000	10000	10000	10000	0
259	20250122	171700	3368500	10000	10000	10000	10000	0
260	20250122	171600	3368500	10000	10000	10000	10000	0
261	20250122	171500	3368500	10000	10000	10000	10000	0
262	20250122	171400	3368500	10000	10000	10000	10000	0
263	20250122	171300	3368500	10000	10000	10000	10000	0
264	20250122	171200	3368500	10000	10000	10000	10000	0
265	20250122	171100	3368500	10000	10000	10000	10000	0
266	20250122	171000	3368500	10000	10000	10000	10000	0
267	20250122	170900	3368500	10000	10000	10000	10000	0
268	20250122	170800	3368500	10000	10000	10000	10000	0
269	20250122	170700	3368500	10000	10000	10000	10000	0
270	20250122	170600	3368500	10000	10000	10000	10000	0
271	20250122	170500	3368500	10000	10000	10000	10000	0
272	20250122	170400	3368500	10000	9600	10000	9600	275
273	20250122	170300	3368500	10000	10000	10000	10000	0
274	20250122	170200	3368500	10000	10000	10000	10000	0
275	20250122	170100	3368500	10000	10000	10000	10000	0
276	20250122	170000	3368500	10000	10000	10000	10000	0
277	20250122	165900	3368500	10000	10000	10000	10000	0
278	20250122	165800	3368500	10000	10000	10000	10000	0
279	20250122	165700	3368500	10000	10000	10000	10000	0
280	20250122	165600	3368500	10000	10000	10000	10000	0
281	20250122	165500	3368500	10000	10000	10000	10000	0
282	20250122	165400	3368500	10000	10000	10000	10000	0
283	20250122	165300	3368500	10000	10000	10000	10000	0
284	20250122	165200	3368500	10000	10000	10000	10000	0
285	20250122	165100	3368500	10000	10000	10000	10000	0
286	20250122	165000	3368500	10000	10000	10000	10000	0
287	20250122	164900	3368500	10000	10000	10000	10000	0
288	20250122	164800	3368500	10000	10000	10000	10000	0
289	20250122	164700	3368500	10000	10000	10000	10000	0
290	20250122	164600	3368500	10000	10000	10000	10000	0
291	20250122	164500	3368500	10000	10000	10000	10000	0
292	20250122	164400	3368500	10000	10000	10000	10000	0
293	20250122	164300	3368500	10000	10000	10000	10000	0
294	20250122	164200	3368500	10000	10000	10000	10000	0
295	20250122	164100	3368500	10000	10000	10000	10000	0
296	20250122	164000	3368500	10000	10000	10000	10000	0
297	20250122	163900	3368500	10000	10000	10000	10000	0
298	20250122	163800	3368500	10000	10000	10000	10000	0
299	20250122	163700	3368500	10000	10000	10000	10000	0
300	20250122	163600	3368500	10000	10000	10000	10000	0
301	20250122	163500	3368500	10000	10000	10000	10000	0
302	20250122	163400	3368500	10000	9600	10000	9600	275
303	20250122	163300	3368500	10000	10000	10000	10000	0
304	20250122	163200	3368500	10000	10000	10000	10000	0
305	20250122	163100	3368500	10000	10000	10000	10000	0
306	20250122	163000	3368500	10000	10000	10000	10000	0
307	20250122	162900	3368500	10000	10000	10000	10000	0
308	20250122	162800	3368500	10000	10000	10000	10000	0
309	20250122	162700	3368500	10000	10000	10000	10000	0
310	20250122	162600	3368500	10000	10000	10000	10000	0
311	20250122	162500	3368500	10000	10000	10000	10000	0
312	20250122	162400	3368500	10000	10000	10000	10000	0
313	20250122	162300	3368500	10000	10000	10000	10000	0
314	20250122	162200	3368500	10000	10000	10000	10000	0
315	20250122	162100	3368500	10000	10000	10000	10000	0
316	20250122	162000	3368500	10000	10000	10000	10000	0
317	20250122	161900	3368500	10000	10000	10000	10000	0
318	20250122	161800	3368500	10000	10000	10000	10000	0
319	20250122	161700	3368500	10000	10000	10000	10000	0
320	20250122	161600	3368500	10000	10000	10000	10000	0
321	20250122	161500	3368500	10000	10000	10000	10000	0
322	20250122	161400	3368500	10000	10000	10000	10000	0
323	20250122	161300	3368500	10000	10000	10000	10000	0
324	20250122	161200	3368500	10000	10000	10000	10000	0
325	20250122	161100	3368500	10000	10000	10000	10000	0
326	20250122	161000	3368500	10000	10000	10000	10000	0
327	20250122	160900	3368500	10000	10000	10000	10000	0
328	20250122	160800	3368500	10000	10000	10000	10000	0
329	20250122	160700	3368500	10000	10000	10000	10000	0
330	20250122	160600	3368500	10000	10000	10000	10000	0
331	20250122	160500	3368500	10000	10000	10000	10000	0
332	20250122	160400	3368500	10000	9600	10000	9600	275
333	20250122	160300	3368500	10000	10000	10000	10000	0
334	20250122	160200	3368500	10000	10000	10000	10000	0
335	20250122	160100	3368500	10000	10000	10000	10000	0
336	20250122	160000	3368500	10000	10000	10000	10000	0
337	20250122	155900	3368500	10000	10000	10000	10000	0
338	20250122	155800	3368500	10000	10000	10000	10000	0
339	20250122	155700	3368500	10000	10000	10000	10000	0
340	20250122	155600	3368500	10000	10000	10000	10000	0
341	20250122	155500	3368500	10000	10000	10000	10000	0
342	20250122	155400	3368500	10000	10000	10000	10000	0
343	20250122	155300	3368500	10000	10000	10000	10000	0
344	20250122	155200	3368500	10000	10000	10000	10000	0
345	20250122	155100	3368500	10000	10000	10000	10000	0
346	20250122	155000	3368500	10000	10000	10000	10000	0
347	20250122	154900	3368500	10000	10000	10000	10000	0
348	20250122	154800	3368500	10000	10000	10000	10000	0
349	20250122	154700	3368500	10000	10000	10000	10000	0
350	20250122	154600	3368500	10000	10000	10000	10000	0
351	20250122	154500	3368500	10000	10000	10000	10000	0
352	20250122	154400	3368500	10000	10000	10000	10000	0
353	20250122	154300	3368500	10000	10000	10000	10000	0
354	20250122	154200	3368500	10000	10000	10000	10000	0
355	20250122	154100	3368500	10000	10000	10000	10000	0
356	20250122	154000	3368500	10000	10000	10000	10000	0
357	20250122	153900	3368500	10000	10000	10000	10000	0
358	20250122	153800	3368500	10000	10000	10000	10000	0
359	20250122	153700	3368500	10000	10000	10000	10000	0
360	20250122	153600	3368500	10000	10000	10000	10000	0
361	20250122	153500	3368500	10000	10000	10000	10000	0
362	20250122	153400	3368500	10000	9600	10000	9600	275
363	20250122	153300	3368500	10000	10000	10000	10000	0
364	20250122	153200	3368500	10000	10000	10000	10000	0
365	20250122	153100	3368500	10000	10000	10000	10000	0
366	20250122	153000	3368500	10000	10000	10000	10000	0
367	20250122	152900	3368500	10000	10000	10000	10000	0
368	20250122	152800	3368500	10000	10000	10000	10000	0
369	20250122	152700	3368500	10000	10000	10000	10000	0
370	20250122	152600	3368500	10000	10000	10000	10000	0
371	20250122	152500	3368500	10000	10000	10000	10000	0
372	20250122	152400	3368500	10000	10000	10000	10000	0
373	20250122	152300	3368500	10000	10000	10000	10000	0
374	20250122	152200	3368500	10000	10000	10000	10000	0
375	20250122	152100	3368500	10000	10000	10000	10000	0
376	20250122	152000	3368500	10000	10000	10000	10000	0
377	20250122	151900	3368500	10000	10000	10000	10000	0
378	20250122	151800	3368500	10000	9600	10000	9600	275
379	20250122	151700	648500	9210	9210	9210	9210	0
380	20250122	151600	648500	9210	9210	9210	9210	0
381	20250122	151500	648500	9210	9210	9210	9210	0
382	20250122	151400	648500	9210	9210	9210	9210	0
383	20250122	151300	648500	9210	9210	9210	9210	0
384	20250122	151200	648500	9210	9210	9210	9210	0
385	20250122	151100	648500	9210	9210	9210	9210	0
386	20250122	151000	648500	9210	9210	9210	9210	0
387	20250122	150900	648500	9210	9210	9210	9210	0
388	20250122	150800	648500	9210	9210	9210	9210	0
389	20250122	150700	648500	9210	9210	9210	9210	0
390	20250122	150600	648500	9210	9210	9210	9210	0
391	20250122	150500	648500	9210	9210	9210	9210	0
392	20250122	150400	648500	9210	9210	9210	9210	0
393	20250122	150300	648500	9210	9210	9210	9210	0
394	20250122	150200	648500	9210	9210	9210	9210	0
395	20250122	150100	648500	9210	9210	9210	9210	0
396	20250122	150000	648500	9210	9210	9210	9210	0
397	20250122	145900	648500	9210	9210	9210	9210	0
398	20250122	145800	648500	9210	9210	9210	9210	0
399	20250122	145700	648500	9210	9210	9210	9210	0
400	20250122	145600	648500	9210	9210	9210	9210	0
401	20250122	145500	648500	9210	9210	9210	9210	0
402	20250122	145400	648500	9210	9210	9210	9210	0
403	20250122	145300	648500	9210	9210	9210	9210	0
404	20250122	145200	648500	9210	9210	9210	9210	0
405	20250122	145100	648500	9210	9210	9210	9210	0
406	20250122	145000	648500	9210	9210	9210	9210	0
407	20250122	144900	648500	9210	9210	9210	9210	0
408	20250122	144800	648500	9210	9210	9210	9210	0
409	20250122	144700	648500	9210	9210	9210	9210	0
410	20250122	144600	648500	9210	9210	9210	9210	0
411	20250122	144500	648500	9210	9210	9210	9210	0
412	20250122	144400	648500	9210	9210	9210	9210	0
413	20250122	144300	648500	9210	9210	9210	9210	0
414	20250122	144200	648500	9210	9210	9210	9210	0
415	20250122	144100	648500	9210	9210	9210	9210	0
416	20250122	144000	648500	9210	9210	9210	9210	0
417	20250122	143900	648500	9210	9210	9210	9210	0
418	20250122	143800	648500	9210	9210	9210	9210	0
419	20250122	143700	648500	9210	9210	9210	9210	0
420	20250122	143600	648500	9210	9210	9210	9210	0
421	20250122	143500	648500	9210	9210	9210	9210	0
422	20250122	143400	648500	9210	9210	9210	9210	0
423	20250122	143300	648500	9210	9210	9210	9210	0
424	20250122	143200	648500	9210	9210	9210	9210	0
425	20250122	143100	648500	9210	9210	9210	9210	0
426	20250122	143000	648500	9210	9210	9210	9210	0
427	20250122	142900	648500	9210	9210	9210	9210	0
428	20250122	142800	648500	9210	9210	9210	9210	0
429	20250122	142700	648500	9210	9210	9210	9210	0
430	20250122	142600	648500	9210	9210	9210	9210	0
431	20250122	142500	648500	9210	9210	9210	9210	0
432	20250122	142400	648500	9210	9210	9210	9210	0
433	20250122	142300	648500	9210	9210	9210	9210	0
434	20250122	142200	648500	9210	9210	9210	9210	0
435	20250122	142100	648500	9210	9210	9210	9210	0
436	20250122	142000	648500	9210	9210	9210	9210	0
437	20250122	141900	648500	9210	9210	9210	9210	0
438	20250122	141800	648500	9210	9210	9210	9210	0
439	20250122	141700	648500	9210	9210	9210	9210	0
440	20250122	141600	648500	9210	9210	9210	9210	0
441	20250122	141500	648500	9210	9210	9210	9210	0
442	20250122	141400	648500	9210	9210	9210	9210	0
443	20250122	141300	648500	9210	9210	9210	9210	0
444	20250122	141200	648500	9210	9210	9210	9210	0
445	20250122	141100	648500	9210	9210	9210	9210	0
446	20250122	141000	648500	9210	9210	9210	9210	0
447	20250122	140900	648500	9210	9210	9210	9210	0
448	20250122	140800	648500	9210	9210	9210	9210	0
449	20250122	140700	648500	9210	9210	9210	9210	0
450	20250122	140600	648500	9210	9210	9210	9210	0
451	20250122	140500	648500	9210	9210	9210	9210	0
452	20250122	140400	648500	9210	9210	9210	9210	0
453	20250122	140300	648500	9210	9210	9210	9210	0
454	20250122	140200	648500	9210	9210	9210	9210	0
455	20250122	140100	648500	9210	9210	9210	9210	0
456	20250122	140000	648500	9210	9210	9210	9210	0
457	20250122	135900	648500	9210	9210	9210	9210	0
458	20250122	135800	648500	9210	9210	9210	9210	0
459	20250122	135700	648500	9210	9210	9210	9210	0
460	20250122	135600	648500	9210	9210	9210	9210	0
461	20250122	135500	648500	9210	9210	9210	9210	0
462	20250122	135400	648500	9210	9210	9210	9210	0
463	20250122	135300	648500	9210	9210	9210	9210	0
464	20250122	135200	648500	9210	9210	9210	9210	0
465	20250122	135100	648500	9210	9210	9210	9210	0
466	20250122	135000	648500	9210	9210	9210	9210	0
467	20250122	134900	648500	9210	9210	9210	9210	0
468	20250122	134800	648500	9210	9210	9210	9210	0
469	20250122	134700	648500	9210	9210	9210	9210	0
470	20250122	134600	648500	9210	9210	9210	9210	0
471	20250122	134500	648500	9210	9210	9210	9210	0
472	20250122	134400	648500	9210	9210	9210	9210	0
473	20250122	134300	648500	9210	9210	9210	9210	0
474	20250122	134200	648500	9210	9210	9210	9210	0
475	20250122	134100	648500	9210	9210	9210	9210	0
476	20250122	134000	648500	9210	9210	9210	9210	0
477	20250122	133900	648500	9210	9210	9210	9210	0
478	20250122	133800	648500	9210	9210	9210	9210	0
479	20250122	133700	648500	9210	9210	9210	9210	0
480	20250122	133600	648500	9210	9210	9210	9210	0
481	20250122	133500	648500	9210	9210	9210	9210	0
482	20250122	133400	648500	9210	9210	9210	9210	0
483	20250122	133300	648500	9210	9210	9210	9210	0
484	20250122	133200	648500	9210	9210	9210	9210	0
485	20250122	133100	648500	9210	9210	9210	9210	0
486	20250122	133000	648500	9210	9210	9210	9210	0
487	20250122	132900	648500	9210	9210	9210	9210	0
488	20250122	132800	648500	9210	9210	9210	9210	0
489	20250122	132700	648500	9210	9210	9210	9210	0
490	20250122	132600	648500	9210	9210	9210	9210	0
491	20250122	132500	648500	9210	9210	9210	9210	0
492	20250122	132400	648500	9210	9210	9210	9210	0
493	20250122	132300	648500	9210	9210	9210	9210	0
494	20250122	132200	648500	9210	9210	9210	9210	0
495	20250122	132100	648500	9210	9210	9210	9210	0
496	20250122	132000	648500	9210	9210	9210	9210	0
497	20250122	131900	648500	9210	9210	9210	9210	0
498	20250122	131800	648500	9210	9210	9210	9210	0
499	20250122	131700	648500	9210	9210	9210	9210	0
500	20250122	131600	648500	9210	9210	9210	9210	0
501	20250122	131500	648500	9210	9210	9210	9210	0
502	20250122	131400	648500	9210	9210	9210	9210	0
503	20250122	131300	648500	9210	9210	9210	9210	0
504	20250122	131200	648500	9210	9210	9210	9210	0
505	20250122	131100	648500	9210	9210	9210	9210	0
506	20250122	131000	648500	9210	9210	9210	9210	0
507	20250122	130900	648500	9210	9210	9210	9210	0
508	20250122	130800	648500	9210	9210	9210	9210	0
509	20250122	130700	648500	9210	9210	9210	9210	0
510	20250122	130600	648500	9210	9210	9210	9210	0
511	20250122	130500	648500	9210	9210	9210	9210	0
512	20250122	130400	648500	9210	9210	9210	9210	0
513	20250122	130300	648500	9210	9210	9210	9210	0
514	20250122	130200	648500	9210	9210	9210	9210	0
515	20250122	130100	648500	9210	9210	9210	9210	0
516	20250122	130000	648500	9210	9210	9210	9210	0
517	20250122	125900	648500	9210	9210	9210	9210	0
518	20250122	125800	648500	9210	9210	9210	9210	0
519	20250122	125700	648500	9210	9210	9210	9210	0
520	20250122	125600	648500	9210	9210	9210	9210	0
521	20250122	125500	648500	9210	9210	9210	9210	0
522	20250122	125400	648500	9210	9210	9210	9210	0
523	20250122	125300	648500	9210	9210	9210	9210	0
524	20250122	125200	648500	9210	9210	9210	9210	0
525	20250122	125100	648500	9210	9210	9210	9210	0
526	20250122	125000	648500	9210	9210	9210	9210	0
527	20250122	124900	648500	9210	9210	9210	9210	0
528	20250122	124800	648500	9210	9210	9210	9210	0
529	20250122	124700	648500	9210	9210	9210	9210	0
530	20250122	124600	648500	9210	9210	9210	9210	0
531	20250122	124500	648500	9210	9210	9210	9210	0
532	20250122	124400	648500	9210	9210	9210	9210	0
533	20250122	124300	648500	9210	9210	9210	9210	0
534	20250122	124200	648500	9210	9210	9210	9210	0
535	20250122	124100	648500	9210	9210	9210	9210	0
536	20250122	124000	648500	9210	9210	9210	9210	0
537	20250122	123900	648500	9210	9210	9210	9210	0
538	20250122	123800	648500	9210	9210	9210	9210	0
539	20250122	123700	648500	9210	9210	9210	9210	0
540	20250122	123600	648500	9210	9210	9210	9210	0
541	20250122	123500	648500	9210	9210	9210	9210	0
542	20250122	123400	648500	9210	9210	9210	9210	0
543	20250122	123300	648500	9210	9210	9210	9210	0
544	20250122	123200	648500	9210	9210	9210	9210	0
545	20250122	123100	648500	9210	9210	9210	9210	0
546	20250122	123000	648500	9210	9210	9210	9210	0
547	20250122	122900	648500	9210	9210	9210	9210	0
548	20250122	122800	648500	9210	9210	9210	9210	0
549	20250122	122700	648500	9210	9210	9210	9210	0
550	20250122	122600	648500	9210	9210	9210	9210	0
551	20250122	122500	648500	9210	9210	9210	9210	0
552	20250122	122400	648500	9210	9210	9210	9210	0
553	20250122	122300	648500	9210	9210	9210	9210	0
554	20250122	122200	648500	9210	9210	9210	9210	0
555	20250122	122100	648500	9210	9210	9210	9210	0
556	20250122	122000	648500	9210	9210	9210	9210	0
557	20250122	121900	648500	9210	9210	9210	9210	0
558	20250122	121800	648500	9210	9210	9210	9210	0
559	20250122	121700	648500	9210	9210	9210	9210	0
560	20250122	121600	648500	9210	9210	9210	9210	0
561	20250122	121500	648500	9210	9210	9210	9210	0
562	20250122	121400	648500	9210	9210	9210	9210	0
563	20250122	121300	648500	9210	9210	9210	9210	0
564	20250122	121200	648500	9210	9210	9210	9210	0
565	20250122	121100	648500	9210	9210	9210	9210	0
566	20250122	121000	648500	9210	9210	9210	9210	0
567	20250122	120900	648500	9210	9210	9210	9210	0
568	20250122	120800	648500	9210	9210	9210	9210	0
569	20250122	120700	648500	9210	9210	9210	9210	0
570	20250122	120600	648500	9210	9210	9210	9210	0
571	20250122	120500	648500	9210	9210	9210	9210	0
572	20250122	120400	648500	9210	9210	9210	9210	0
573	20250122	120300	648500	9210	9210	9210	9210	0
574	20250122	120200	648500	9210	9210	9210	9210	0
575	20250122	120100	648500	9210	9210	9210	9210	0
576	20250122	120000	648500	9210	9210	9210	9210	0
577	20250122	115900	648500	9210	9210	9210	9210	0
578	20250122	115800	648500	9210	9210	9210	9210	0
579	20250122	115700	648500	9210	9210	9210	9210	0
580	20250122	115600	648500	9210	9210	9210	9210	0
581	20250122	115500	648500	9210	9210	9210	9210	0
582	20250122	115400	648500	9210	9210	9210	9210	0
583	20250122	115300	648500	9210	9210	9210	9210	0
584	20250122	115200	648500	9210	9210	9210	9210	0
585	20250122	115100	648500	9210	9210	9210	9210	0
586	20250122	115000	648500	9210	9210	9210	9210	0
587	20250122	114900	648500	9210	9210	9210	9210	0
588	20250122	114800	648500	9210	9210	9210	9210	0
589	20250122	114700	648500	9210	9210	9210	9210	0
590	20250122	114600	648500	9210	9210	9210	9210	0
591	20250122	114500	648500	9210	9210	9210	9210	0
592	20250122	114400	648500	9210	9210	9210	9210	0
593	20250122	114300	648500	9210	9210	9210	9210	0
594	20250122	114200	648500	9210	9210	9210	9210	0
595	20250122	114100	648500	9210	9210	9210	9210	0
596	20250122	114000	648500	9210	9210	9210	9210	0
597	20250122	113900	648500	9210	9210	9210	9210	0
598	20250122	113800	648500	9210	9210	9210	9210	0
599	20250122	113700	648500	9210	9210	9210	9210	0
600	20250122	113600	648500	9210	9210	9210	9210	0
601	20250122	113500	648500	9210	9210	9210	9210	0
602	20250122	113400	648500	9210	9210	9210	9210	0
603	20250122	113300	648500	9210	9210	9210	9210	0
604	20250122	113200	648500	9210	9210	9210	9210	0
605	20250122	113100	648500	9210	9210	9210	9210	0
606	20250122	113000	648500	9210	9210	9210	9210	0
607	20250122	112900	648500	9210	9210	9210	9210	0
608	20250122	112800	648500	9210	9210	9210	9210	0
609	20250122	112700	648500	9210	9210	9210	9210	0
610	20250122	112600	648500	9210	9210	9210	9210	0
611	20250122	112500	648500	9210	9210	9210	9210	0
612	20250122	112400	648500	9210	9210	9210	9210	0
613	20250122	112300	648500	9210	9210	9210	9210	0
614	20250122	112200	648500	9210	9210	9210	9210	0
615	20250122	112100	648500	9210	9210	9210	9210	0
616	20250122	112000	648500	9210	9210	9210	9210	0
617	20250122	111900	648500	9210	9210	9210	9210	0
618	20250122	111800	648500	9210	9210	9210	9210	0
619	20250122	111700	648500	9210	9210	9210	9210	0
620	20250122	111600	648500	9210	9210	9210	9210	0
621	20250122	111500	648500	9210	9210	9210	9210	0
622	20250122	111400	648500	9210	9210	9210	9210	0
623	20250122	111300	648500	9210	9210	9210	9210	0
624	20250122	111200	648500	9210	9210	9210	9210	0
625	20250122	111100	648500	9210	9210	9210	9210	0
626	20250122	111000	648500	9210	9210	9210	9210	0
627	20250122	110900	648500	9210	9210	9210	9210	0
628	20250122	110800	648500	9210	9210	9210	9210	0
629	20250122	110700	648500	9210	9210	9210	9210	0
630	20250122	110600	648500	9210	9210	9210	9210	0
631	20250122	110500	648500	9210	9210	9210	9210	0
632	20250122	110400	648500	9210	9210	9210	9210	0
633	20250122	110300	648500	9210	9210	9210	9210	0
634	20250122	110200	648500	9210	9210	9210	9210	0
635	20250122	110100	648500	9210	9210	9210	9210	0
636	20250122	110000	648500	9210	9210	9210	9210	0
637	20250122	105900	648500	9210	9600	9600	9210	70
638	20250122	105800	0	10000	10000	10000	10000	0
639	20250122	105700	0	10000	10000	10000	10000	0
640	20250122	105600	0	10000	10000	10000	10000	0
641	20250122	105500	0	10000	10000	10000	10000	0
642	20250122	105400	0	10000	10000	10000	10000	0
643	20250122	105300	0	10000	10000	10000	10000	0
644	20250122	105200	0	10000	10000	10000	10000	0
645	20250122	105100	0	10000	10000	10000	10000	0
646	20250122	105000	0	10000	10000	10000	10000	0
647	20250122	104900	0	10000	10000	10000	10000	0
648	20250122	104800	0	10000	10000	10000	10000	0
649	20250122	104700	0	10000	10000	10000	10000	0
650	20250122	104600	0	10000	10000	10000	10000	0
651	20250122	104500	0	10000	10000	10000	10000	0
652	20250122	104400	0	10000	10000	10000	10000	0
653	20250122	104300	0	10000	10000	10000	10000	0
654	20250122	104200	0	10000	10000	10000	10000	0
655	20250122	104100	0	10000	10000	10000	10000	0
656	20250122	104000	0	10000	10000	10000	10000	0
657	20250122	103900	0	10000	10000	10000	10000	0
658	20250122	103800	0	10000	10000	10000	10000	0
659	20250122	103700	0	10000	10000	10000	10000	0
660	20250122	103600	0	10000	10000	10000	10000	0
661	20250122	103500	0	10000	10000	10000	10000	0
662	20250122	103400	0	10000	10000	10000	10000	0
663	20250122	103300	0	10000	10000	10000	10000	0
664	20250122	103200	0	10000	10000	10000	10000	0
665	20250122	103100	0	10000	10000	10000	10000	0
666	20250122	103000	0	10000	10000	10000	10000	0
667	20250122	102900	0	10000	10000	10000	10000	0
668	20250122	102800	0	10000	10000	10000	10000	0
669	20250122	102700	0	10000	10000	10000	10000	0
670	20250122	102600	0	10000	10000	10000	10000	0
671	20250122	102500	0	10000	10000	10000	10000	0
672	20250122	102400	0	10000	10000	10000	10000	0
673	20250122	102300	0	10000	10000	10000	10000	0
674	20250122	102200	0	10000	10000	10000	10000	0
675	20250122	102100	0	10000	10000	10000	10000	0
676	20250122	102000	0	10000	10000	10000	10000	0
677	20250122	101900	0	10000	10000	10000	10000	0
678	20250122	101800	0	10000	10000	10000	10000	0
679	20250122	101700	0	10000	10000	10000	10000	0
680	20250122	101600	0	10000	10000	10000	10000	0
681	20250122	101500	0	10000	10000	10000	10000	0
682	20250122	101400	0	10000	10000	10000	10000	0
683	20250122	101300	0	10000	10000	10000	10000	0
684	20250122	101200	0	10000	10000	10000	10000	0
685	20250122	101100	0	10000	10000	10000	10000	0
686	20250122	101000	0	10000	10000	10000	10000	0
687	20250122	100900	0	10000	10000	10000	10000	0
688	20250122	100800	0	10000	10000	10000	10000	0
689	20250122	100700	0	10000	10000	10000	10000	0
690	20250122	100600	0	10000	10000	10000	10000	0
691	20250122	100500	0	10000	10000	10000	10000	0
692	20250122	100400	0	10000	10000	10000	10000	0
693	20250122	100300	0	10000	10000	10000	10000	0
694	20250122	100200	0	10000	10000	10000	10000	0
695	20250122	100100	0	10000	10000	10000	10000	0
696	20250122	100000	0	10000	10000	10000	10000	0
697	20250122	095900	0	10000	10000	10000	10000	0
698	20250122	095800	0	10000	10000	10000	10000	0
699	20250122	095700	0	10000	10000	10000	10000	0
700	20250122	095600	0	10000	10000	10000	10000	0
701	20250122	095500	0	10000	10000	10000	10000	0
702	20250122	095400	0	10000	10000	10000	10000	0
703	20250122	095300	0	10000	10000	10000	10000	0
704	20250122	095200	0	10000	10000	10000	10000	0
705	20250122	095100	0	10000	10000	10000	10000	0
706	20250122	095000	0	10000	10000	10000	10000	0
707	20250122	094900	0	10000	10000	10000	10000	0
708	20250122	094800	0	10000	10000	10000	10000	0
709	20250122	094700	0	10000	10000	10000	10000	0
710	20250122	094600	0	10000	10000	10000	10000	0
711	20250122	094500	0	10000	10000	10000	10000	0
712	20250122	094400	0	10000	10000	10000	10000	0
713	20250122	094300	0	10000	10000	10000	10000	0
714	20250122	094200	0	10000	10000	10000	10000	0
715	20250122	094100	0	10000	10000	10000	10000	0
716	20250122	094000	0	10000	10000	10000	10000	0
717	20250122	093900	0	10000	10000	10000	10000	0
718	20250122	093800	0	10000	10000	10000	10000	0
719	20250122	093700	0	10000	10000	10000	10000	0
720	20250122	093600	0	10000	10000	10000	10000	0
721	20250122	093500	0	10000	10000	10000	10000	0
722	20250122	093400	0	10000	10000	10000	10000	0
723	20250122	093300	0	10000	10000	10000	10000	0
724	20250122	093200	0	10000	10000	10000	10000	0
725	20250122	093100	0	10000	10000	10000	10000	0
726	20250122	093000	0	10000	10000	10000	10000	0
727	20250122	092900	0	10000	10000	10000	10000	0
728	20250122	092800	0	10000	10000	10000	10000	0
729	20250122	092700	0	10000	10000	10000	10000	0
730	20250122	092600	0	10000	10000	10000	10000	0
731	20250122	092500	0	10000	10000	10000	10000	0
732	20250122	092400	0	10000	10000	10000	10000	0
733	20250122	092300	0	10000	10000	10000	10000	0
734	20250122	092200	0	10000	10000	10000	10000	0
735	20250122	092100	0	10000	10000	10000	10000	0
736	20250122	092000	0	10000	10000	10000	10000	0
737	20250122	091900	0	10000	10000	10000	10000	0
738	20250122	091800	0	10000	10000	10000	10000	0
739	20250122	091700	0	10000	10000	10000	10000	0
740	20250122	091600	0	10000	10000	10000	10000	0
741	20250122	091500	0	10000	10000	10000	10000	0
742	20250122	091400	0	10000	10000	10000	10000	0
743	20250122	091300	0	10000	10000	10000	10000	0
744	20250122	091200	0	10000	10000	10000	10000	0
745	20250122	091100	0	10000	10000	10000	10000	0
746	20250122	091000	0	10000	10000	10000	10000	0
747	20250122	090900	0	10000	10000	10000	10000	0
748	20250122	090800	0	10000	10000	10000	10000	0
749	20250122	090700	0	10000	10000	10000	10000	0
750	20250122	090600	0	10000	10000	10000	10000	0
751	20250122	090500	0	10000	10000	10000	10000	0
752	20250122	090400	0	10000	10000	10000	10000	0
753	20250122	090300	0	10000	10000	10000	10000	0
754	20250122	090200	0	10000	10000	10000	10000	0
755	20250122	090100	0	10000	10000	10000	10000	0
756	20250122	090000	0	10000	10000	10000	10000	0