KissMeData/034590/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191800	33506850	24200	24200	24200	24200	21
3	20250124	191700	33506850	24200	24200	24200	24200	0
4	20250124	191600	33506850	24200	24200	24200	24200	0
5	20250124	191500	33506850	24200	24200	24200	24200	0
6	20250124	191400	33506850	24200	24200	24200	24200	0
7	20250124	191300	33506850	24200	24200	24200	24200	0
8	20250124	191200	33506850	24200	24200	24200	24200	0
9	20250124	191100	33506850	24200	24200	24200	24200	0
10	20250124	191000	33506850	24200	24200	24200	24200	0
11	20250124	190900	33506850	24200	24200	24200	24200	0
12	20250124	190800	33506850	24200	24200	24200	24200	0
13	20250124	190700	33506850	24200	24200	24200	24200	0
14	20250124	190600	33506850	24200	24200	24200	24200	0
15	20250124	190500	33506850	24200	24200	24200	24200	0
16	20250124	190400	33506850	24200	24200	24200	24200	0
17	20250124	190300	33506850	24200	24200	24200	24200	0
18	20250124	190200	33506850	24200	24200	24200	24200	0
19	20250124	190100	33506850	24200	24200	24200	24200	0
20	20250124	190000	33506850	24200	24200	24200	24200	0
21	20250124	185900	33506850	24200	24200	24200	24200	0
22	20250124	185800	33506850	24200	24200	24200	24200	0
23	20250124	185700	33506850	24200	24200	24200	24200	0
24	20250124	185600	33506850	24200	24200	24200	24200	0
25	20250124	185500	33506850	24200	24200	24200	24200	0
26	20250124	185400	33506850	24200	24200	24200	24200	0
27	20250124	185300	33506850	24200	24200	24200	24200	0
28	20250124	185200	33506850	24200	24200	24200	24200	0
29	20250124	185100	33506850	24200	24200	24200	24200	0
30	20250124	185000	33506850	24200	24200	24200	24200	0
31	20250124	184900	33506850	24200	24200	24200	24200	0
32	20250124	184800	33506850	24200	24200	24200	24200	21
33	20250124	184700	33506850	24200	24200	24200	24200	0
34	20250124	184600	33506850	24200	24200	24200	24200	0
35	20250124	184500	33506850	24200	24200	24200	24200	0
36	20250124	184400	33506850	24200	24200	24200	24200	0
37	20250124	184300	33506850	24200	24200	24200	24200	0
38	20250124	184200	33506850	24200	24200	24200	24200	0
39	20250124	184100	33506850	24200	24200	24200	24200	0
40	20250124	184000	33506850	24200	24200	24200	24200	0
41	20250124	183900	33506850	24200	24200	24200	24200	0
42	20250124	183800	33506850	24200	24200	24200	24200	0
43	20250124	183700	33506850	24200	24200	24200	24200	0
44	20250124	183600	33506850	24200	24200	24200	24200	0
45	20250124	183500	33506850	24200	24200	24200	24200	0
46	20250124	183400	33506850	24200	24200	24200	24200	0
47	20250124	183300	33506850	24200	24200	24200	24200	0
48	20250124	183200	33506850	24200	24200	24200	24200	0
49	20250124	183100	33506850	24200	24200	24200	24200	0
50	20250124	183000	33506850	24200	24200	24200	24200	0
51	20250124	182900	33506850	24200	24200	24200	24200	0
52	20250124	182800	33506850	24200	24200	24200	24200	0
53	20250124	182700	33506850	24200	24200	24200	24200	0
54	20250124	182600	33506850	24200	24200	24200	24200	0
55	20250124	182500	33506850	24200	24200	24200	24200	0
56	20250124	182400	33506850	24200	24200	24200	24200	0
57	20250124	182300	33506850	24200	24200	24200	24200	0
58	20250124	182200	33506850	24200	24200	24200	24200	0
59	20250124	182100	33506850	24200	24200	24200	24200	0
60	20250124	182000	33506850	24200	24200	24200	24200	0
61	20250124	181900	33506850	24200	24200	24200	24200	0
62	20250124	181800	33506850	24200	24200	24200	24200	21
63	20250124	181700	33506850	24200	24200	24200	24200	0
64	20250124	181600	33506850	24200	24200	24200	24200	0
65	20250124	181500	33506850	24200	24200	24200	24200	0
66	20250124	181400	33506850	24200	24200	24200	24200	0
67	20250124	181300	33506850	24200	24200	24200	24200	0
68	20250124	181200	33506850	24200	24200	24200	24200	0
69	20250124	181100	33506850	24200	24200	24200	24200	0
70	20250124	181000	33506850	24200	24200	24200	24200	0
71	20250124	180900	33506850	24200	24200	24200	24200	0
72	20250124	180800	33506850	24200	24200	24200	24200	0
73	20250124	180700	33506850	24200	24200	24200	24200	0
74	20250124	180600	33506850	24200	24200	24200	24200	0
75	20250124	180500	33506850	24200	24200	24200	24200	0
76	20250124	180400	33506850	24200	24200	24200	24200	0
77	20250124	180300	33506850	24200	24200	24200	24200	0
78	20250124	180200	33506850	24200	24200	24200	24200	0
79	20250124	180100	33506850	24200	24200	24200	24200	0
80	20250124	180000	33506850	24200	24200	24200	24200	0
81	20250124	175900	33506850	24200	24200	24200	24200	0
82	20250124	175800	33506850	24200	24200	24200	24200	0
83	20250124	175700	33506850	24200	24200	24200	24200	0
84	20250124	175600	33506850	24200	24200	24200	24200	0
85	20250124	175500	33506850	24200	24200	24200	24200	0
86	20250124	175400	33506850	24200	24200	24200	24200	0
87	20250124	175300	33506850	24200	24200	24200	24200	0
88	20250124	175200	33506850	24200	24200	24200	24200	0
89	20250124	175100	33506850	24200	24200	24200	24200	0
90	20250124	175000	33506850	24200	24200	24200	24200	0
91	20250124	174900	33506850	24200	24200	24200	24200	0
92	20250124	174800	33506850	24200	24200	24200	24200	21
93	20250124	174700	33506850	24200	24200	24200	24200	0
94	20250124	174600	33506850	24200	24200	24200	24200	0
95	20250124	174500	33506850	24200	24200	24200	24200	0
96	20250124	174400	33506850	24200	24200	24200	24200	0
97	20250124	174300	33506850	24200	24200	24200	24200	0
98	20250124	174200	33506850	24200	24200	24200	24200	0
99	20250124	174100	33506850	24200	24200	24200	24200	0
100	20250124	174000	33506850	24200	24200	24200	24200	0
101	20250124	173900	33506850	24200	24200	24200	24200	0
102	20250124	173800	33506850	24200	24200	24200	24200	0
103	20250124	173700	33506850	24200	24200	24200	24200	0
104	20250124	173600	33506850	24200	24200	24200	24200	0
105	20250124	173500	33506850	24200	24200	24200	24200	0
106	20250124	173400	33506850	24200	24200	24200	24200	0
107	20250124	173300	33506850	24200	24200	24200	24200	0
108	20250124	173200	33506850	24200	24200	24200	24200	0
109	20250124	173100	33506850	24200	24200	24200	24200	0
110	20250124	173000	33506850	24200	24200	24200	24200	0
111	20250124	172900	33506850	24200	24200	24200	24200	0
112	20250124	172800	33506850	24200	24200	24200	24200	0
113	20250124	172700	33506850	24200	24200	24200	24200	0
114	20250124	172600	33506850	24200	24200	24200	24200	0
115	20250124	172500	33506850	24200	24200	24200	24200	0
116	20250124	172400	33506850	24200	24200	24200	24200	0
117	20250124	172300	33506850	24200	24200	24200	24200	0
118	20250124	172200	33506850	24200	24200	24200	24200	0
119	20250124	172100	33506850	24200	24200	24200	24200	0
120	20250124	172000	33506850	24200	24200	24200	24200	0
121	20250124	171900	33506850	24200	24200	24200	24200	0
122	20250124	171800	33506850	24200	24200	24200	24200	21
123	20250124	171700	33506850	24200	24200	24200	24200	0
124	20250124	171600	33506850	24200	24200	24200	24200	0
125	20250124	171500	33506850	24200	24200	24200	24200	0
126	20250124	171400	33506850	24200	24200	24200	24200	0
127	20250124	171300	33506850	24200	24200	24200	24200	0
128	20250124	171200	33506850	24200	24200	24200	24200	0
129	20250124	171100	33506850	24200	24200	24200	24200	0
130	20250124	171000	33506850	24200	24200	24200	24200	0
131	20250124	170900	33506850	24200	24200	24200	24200	0
132	20250124	170800	33506850	24200	24200	24200	24200	0
133	20250124	170700	33506850	24200	24200	24200	24200	0
134	20250124	170600	33506850	24200	24200	24200	24200	0
135	20250124	170500	33506850	24200	24200	24200	24200	0
136	20250124	170400	33506850	24200	24200	24200	24200	0
137	20250124	170300	33506850	24200	24200	24200	24200	0
138	20250124	170200	33506850	24200	24200	24200	24200	0
139	20250124	170100	33506850	24200	24200	24200	24200	0
140	20250124	170000	33506850	24200	24200	24200	24200	0
141	20250124	165900	33506850	24200	24200	24200	24200	0
142	20250124	165800	33506850	24200	24200	24200	24200	0
143	20250124	165700	33506850	24200	24200	24200	24200	0
144	20250124	165600	33506850	24200	24200	24200	24200	0
145	20250124	165500	33506850	24200	24200	24200	24200	0
146	20250124	165400	33506850	24200	24200	24200	24200	0
147	20250124	165300	33506850	24200	24200	24200	24200	0
148	20250124	165200	33506850	24200	24200	24200	24200	0
149	20250124	165100	33506850	24200	24200	24200	24200	0
150	20250124	165000	33506850	24200	24200	24200	24200	0
151	20250124	164900	33506850	24200	24200	24200	24200	0
152	20250124	164800	33506850	24200	24200	24200	24200	21
153	20250124	164700	33506850	24200	24200	24200	24200	0
154	20250124	164600	33506850	24200	24200	24200	24200	0
155	20250124	164500	33506850	24200	24200	24200	24200	0
156	20250124	164400	33506850	24200	24200	24200	24200	0
157	20250124	164300	33506850	24200	24200	24200	24200	0
158	20250124	164200	33506850	24200	24200	24200	24200	0
159	20250124	164100	33506850	24200	24200	24200	24200	0
160	20250124	164000	33506850	24200	24200	24200	24200	0
161	20250124	163900	33506850	24200	24200	24200	24200	0
162	20250124	163800	33506850	24200	24200	24200	24200	0
163	20250124	163700	33506850	24200	24200	24200	24200	0
164	20250124	163600	33506850	24200	24200	24200	24200	0
165	20250124	163500	33506850	24200	24200	24200	24200	0
166	20250124	163400	33506850	24200	24200	24200	24200	0
167	20250124	163300	33506850	24200	24200	24200	24200	0
168	20250124	163200	33506850	24200	24200	24200	24200	0
169	20250124	163100	33506850	24200	24200	24200	24200	0
170	20250124	163000	33506850	24200	24200	24200	24200	0
171	20250124	162900	33506850	24200	24200	24200	24200	0
172	20250124	162800	33506850	24200	24200	24200	24200	0
173	20250124	162700	33506850	24200	24200	24200	24200	0
174	20250124	162600	33506850	24200	24200	24200	24200	0
175	20250124	162500	33506850	24200	24200	24200	24200	0
176	20250124	162400	33506850	24200	24200	24200	24200	0
177	20250124	162300	33506850	24200	24200	24200	24200	0
178	20250124	162200	33506850	24200	24200	24200	24200	0
179	20250124	162100	33506850	24200	24200	24200	24200	0
180	20250124	162000	33506850	24200	24200	24200	24200	0
181	20250124	161900	33506850	24200	24200	24200	24200	0
182	20250124	161800	33506850	24200	24200	24200	24200	21
183	20250124	161700	33506850	24200	24200	24200	24200	0
184	20250124	161600	33506850	24200	24200	24200	24200	0
185	20250124	161500	33506850	24200	24200	24200	24200	0
186	20250124	161400	33506850	24200	24200	24200	24200	0
187	20250124	161300	33506850	24200	24200	24200	24200	0
188	20250124	161200	33506850	24200	24200	24200	24200	0
189	20250124	161100	33506850	24200	24200	24200	24200	0
190	20250124	161000	33506850	24200	24200	24200	24200	0
191	20250124	160900	33506850	24200	24200	24200	24200	0
192	20250124	160800	33506850	24200	24200	24200	24200	0
193	20250124	160700	33506850	24200	24200	24200	24200	0
194	20250124	160600	33506850	24200	24200	24200	24200	0
195	20250124	160500	33506850	24200	24200	24200	24200	0
196	20250124	160400	33506850	24200	24200	24200	24200	0
197	20250124	160300	33506850	24200	24200	24200	24200	0
198	20250124	160200	33506850	24200	24200	24200	24200	0
199	20250124	160100	33506850	24200	24200	24200	24200	0
200	20250124	160000	33506850	24200	24200	24200	24200	0
201	20250124	155900	33506850	24200	24200	24200	24200	0
202	20250124	155800	33506850	24200	24200	24200	24200	0
203	20250124	155700	33506850	24200	24200	24200	24200	0
204	20250124	155600	33506850	24200	24200	24200	24200	0
205	20250124	155500	33506850	24200	24200	24200	24200	0
206	20250124	155400	33506850	24200	24200	24200	24200	0
207	20250124	155300	33506850	24200	24200	24200	24200	0
208	20250124	155200	33506850	24200	24200	24200	24200	0
209	20250124	155100	33506850	24200	24200	24200	24200	0
210	20250124	155000	33506850	24200	24200	24200	24200	0
211	20250124	154900	33506850	24200	24200	24200	24200	0
212	20250124	154800	33506850	24200	24200	24200	24200	21
213	20250124	154700	33506850	24200	24200	24200	24200	0
214	20250124	154600	33506850	24200	24200	24200	24200	0
215	20250124	154500	33506850	24200	24200	24200	24200	0
216	20250124	154400	33506850	24200	24200	24200	24200	0
217	20250124	154300	33506850	24200	24200	24200	24200	0
218	20250124	154200	33506850	24200	24200	24200	24200	0
219	20250124	154100	33506850	24200	24200	24200	24200	0
220	20250124	154000	33506850	24200	24200	24200	24200	0
221	20250124	153900	33506850	24200	24200	24200	24200	0
222	20250124	153800	33506850	24200	24200	24200	24200	0
223	20250124	153700	33506850	24200	24200	24200	24200	0
224	20250124	153600	33506850	24200	24200	24200	24200	0
225	20250124	153500	33506850	24200	24200	24200	24200	0
226	20250124	153400	33506850	24200	24200	24200	24200	0
227	20250124	153300	33506850	24200	24200	24200	24200	0
228	20250124	153200	33506850	24200	24200	24200	24200	0
229	20250124	153100	33506850	24200	24200	24200	24200	0
230	20250124	153000	33506850	24200	24200	24200	24200	21
231	20250124	152900	32998650	24200	24200	24200	24200	0
232	20250124	152800	32998650	24200	24200	24200	24200	0
233	20250124	152700	32998650	24200	24200	24200	24200	0
234	20250124	152600	32998650	24200	24200	24200	24200	0
235	20250124	152500	32998650	24200	24200	24200	24200	0
236	20250124	152400	32998650	24200	24200	24200	24200	0
237	20250124	152300	32998650	24200	24200	24200	24200	0
238	20250124	152200	32998650	24200	24200	24200	24200	0
239	20250124	152100	32998650	24200	24200	24200	24200	0
240	20250124	152000	32998650	24200	24200	24200	24200	0
241	20250124	151900	32998650	24200	24200	24200	24200	0
242	20250124	151800	32998650	24200	24200	24200	24200	0
243	20250124	151700	32998650	24200	24250	24250	24200	3
244	20250124	151600	32925950	24200	24200	24200	24200	0
245	20250124	151500	32925950	24200	24200	24200	24200	0
246	20250124	151400	32925950	24200	24200	24200	24200	0
247	20250124	151300	32925950	24200	24200	24200	24200	0
248	20250124	151200	32925950	24200	24200	24200	24200	0
249	20250124	151100	32925950	24200	24200	24200	24200	0
250	20250124	151000	32925950	24200	24200	24200	24200	3
251	20250124	150900	32853350	24250	24250	24250	24250	0
252	20250124	150800	32853350	24250	24250	24250	24250	0
253	20250124	150700	32853350	24250	24250	24250	24250	0
254	20250124	150600	32853350	24250	24250	24250	24250	0
255	20250124	150500	32853350	24250	24250	24250	24250	0
256	20250124	150400	32853350	24250	24250	24250	24250	0
257	20250124	150300	32853350	24250	24250	24250	24250	0
258	20250124	150200	32853350	24250	24250	24250	24250	0
259	20250124	150100	32853350	24250	24250	24250	24250	0
260	20250124	150000	32853350	24250	24250	24250	24250	11
261	20250124	145900	32586600	24250	24250	24250	24250	0
262	20250124	145800	32586600	24250	24250	24250	24250	0
263	20250124	145700	32586600	24250	24250	24250	24250	0
264	20250124	145600	32586600	24250	24250	24250	24250	0
265	20250124	145500	32586600	24250	24250	24250	24250	0
266	20250124	145400	32586600	24250	24250	24250	24250	0
267	20250124	145300	32586600	24250	24250	24250	24250	0
268	20250124	145200	32586600	24250	24250	24250	24250	0
269	20250124	145100	32586600	24250	24250	24250	24250	0
270	20250124	145000	32586600	24250	24250	24250	24250	1
271	20250124	144900	32562350	24150	24150	24150	24150	0
272	20250124	144800	32562350	24150	24150	24150	24150	0
273	20250124	144700	32562350	24150	24150	24150	24150	0
274	20250124	144600	32562350	24150	24150	24150	24150	0
275	20250124	144500	32562350	24150	24150	24150	24150	0
276	20250124	144400	32562350	24150	24150	24150	24150	0
277	20250124	144300	32562350	24150	24150	24150	24150	0
278	20250124	144200	32562350	24150	24150	24150	24150	0
279	20250124	144100	32562350	24150	24150	24150	24150	0
280	20250124	144000	32562350	24150	24150	24150	24150	0
281	20250124	143900	32562350	24150	24150	24150	24150	0
282	20250124	143800	32562350	24150	24150	24150	24150	0
283	20250124	143700	32562350	24150	24150	24150	24150	0
284	20250124	143600	32562350	24150	24150	24150	24150	0
285	20250124	143500	32562350	24150	24150	24150	24150	1
286	20250124	143400	32538200	24150	24150	24150	24150	0
287	20250124	143300	32538200	24150	24150	24150	24150	0
288	20250124	143200	32538200	24150	24150	24150	24150	0
289	20250124	143100	32538200	24150	24150	24150	24150	0
290	20250124	143000	32538200	24150	24150	24150	24150	0
291	20250124	142900	32538200	24150	24150	24150	24150	0
292	20250124	142800	32538200	24150	24150	24150	24150	0
293	20250124	142700	32538200	24150	24150	24150	24150	0
294	20250124	142600	32538200	24150	24150	24150	24150	0
295	20250124	142500	32538200	24150	24150	24150	24150	0
296	20250124	142400	32538200	24150	24150	24150	24150	0
297	20250124	142300	32538200	24150	24150	24150	24150	0
298	20250124	142200	32538200	24150	24150	24150	24150	0
299	20250124	142100	32538200	24150	24150	24150	24150	0
300	20250124	142000	32538200	24150	24150	24150	24150	0
301	20250124	141900	32538200	24150	24150	24150	24150	0
302	20250124	141800	32538200	24150	24150	24150	24150	0
303	20250124	141700	32538200	24150	24150	24150	24150	0
304	20250124	141600	32538200	24150	24150	24150	24150	0
305	20250124	141500	32538200	24150	24150	24150	24150	0
306	20250124	141400	32538200	24150	24150	24150	24150	39
307	20250124	141300	31596350	24200	24200	24200	24200	0
308	20250124	141200	31596350	24200	24200	24200	24200	11
309	20250124	141100	31330150	24200	24200	24200	24200	0
310	20250124	141000	31330150	24200	24200	24200	24200	0
311	20250124	140900	31330150	24200	24200	24200	24200	0
312	20250124	140800	31330150	24200	24200	24200	24200	0
313	20250124	140700	31330150	24200	24200	24200	24200	0
314	20250124	140600	31330150	24200	24200	24200	24200	0
315	20250124	140500	31330150	24200	24200	24200	24200	1
316	20250124	140400	31305950	24250	24250	24250	24250	0
317	20250124	140300	31305950	24250	24250	24250	24250	0
318	20250124	140200	31305950	24250	24250	24250	24250	0
319	20250124	140100	31305950	24250	24250	24250	24250	2
320	20250124	140000	31257450	24250	24250	24250	24250	0
321	20250124	135900	31257450	24250	24250	24250	24250	0
322	20250124	135800	31257450	24250	24250	24250	24250	0
323	20250124	135700	31257450	24250	24250	24250	24250	0
324	20250124	135600	31257450	24250	24250	24250	24250	0
325	20250124	135500	31257450	24250	24250	24250	24250	0
326	20250124	135400	31257450	24250	24250	24250	24250	0
327	20250124	135300	31257450	24250	24250	24250	24250	0
328	20250124	135200	31257450	24250	24250	24250	24250	0
329	20250124	135100	31257450	24250	24250	24250	24250	0
330	20250124	135000	31257450	24250	24250	24250	24250	0
331	20250124	134900	31257450	24250	24250	24250	24250	0
332	20250124	134800	31257450	24250	24250	24250	24250	0
333	20250124	134700	31257450	24250	24250	24250	24250	0
334	20250124	134600	31257450	24250	24250	24250	24250	0
335	20250124	134500	31257450	24250	24250	24250	24250	1
336	20250124	134400	31233200	24250	24250	24250	24250	0
337	20250124	134300	31233200	24250	24250	24250	24250	1
338	20250124	134200	31208950	24250	24250	24250	24250	0
339	20250124	134100	31208950	24250	24250	24250	24250	0
340	20250124	134000	31208950	24250	24250	24250	24250	0
341	20250124	133900	31208950	24250	24250	24250	24250	0
342	20250124	133800	31208950	24250	24250	24250	24250	2
343	20250124	133700	31160450	24250	24250	24250	24250	0
344	20250124	133600	31160450	24250	24250	24250	24250	0
345	20250124	133500	31160450	24250	24250	24250	24250	0
346	20250124	133400	31160450	24250	24250	24250	24250	0
347	20250124	133300	31160450	24250	24250	24250	24250	0
348	20250124	133200	31160450	24250	24250	24250	24250	0
349	20250124	133100	31160450	24250	24250	24250	24250	0
350	20250124	133000	31160450	24250	24250	24250	24250	0
351	20250124	132900	31160450	24250	24250	24250	24250	0
352	20250124	132800	31160450	24250	24250	24250	24250	0
353	20250124	132700	31160450	24250	24250	24250	24250	0
354	20250124	132600	31160450	24250	24250	24250	24250	0
355	20250124	132500	31160450	24250	24250	24250	24250	0
356	20250124	132400	31160450	24250	24250	24250	24250	0
357	20250124	132300	31160450	24250	24250	24250	24250	0
358	20250124	132200	31160450	24250	24250	24250	24250	0
359	20250124	132100	31160450	24250	24250	24250	24250	0
360	20250124	132000	31160450	24250	24250	24250	24250	0
361	20250124	131900	31160450	24250	24250	24250	24250	0
362	20250124	131800	31160450	24250	24250	24250	24250	0
363	20250124	131700	31160450	24250	24250	24250	24250	0
364	20250124	131600	31160450	24250	24250	24250	24250	0
365	20250124	131500	31160450	24250	24250	24250	24250	0
366	20250124	131400	31160450	24250	24250	24250	24250	1
367	20250124	131300	31136200	24150	24150	24150	24150	0
368	20250124	131200	31136200	24150	24150	24150	24150	0
369	20250124	131100	31136200	24150	24150	24150	24150	0
370	20250124	131000	31136200	24150	24150	24150	24150	0
371	20250124	130900	31136200	24150	24150	24150	24150	0
372	20250124	130800	31136200	24150	24150	24150	24150	0
373	20250124	130700	31136200	24150	24150	24150	24150	0
374	20250124	130600	31136200	24150	24150	24150	24150	0
375	20250124	130500	31136200	24150	24150	24150	24150	0
376	20250124	130400	31136200	24150	24150	24150	24150	0
377	20250124	130300	31136200	24150	24150	24150	24150	0
378	20250124	130200	31136200	24150	24150	24150	24150	0
379	20250124	130100	31136200	24150	24150	24150	24150	0
380	20250124	130000	31136200	24150	24150	24150	24150	0
381	20250124	125900	31136200	24150	24150	24150	24150	0
382	20250124	125800	31136200	24150	24150	24150	24150	0
383	20250124	125700	31136200	24150	24150	24150	24150	0
384	20250124	125600	31136200	24150	24150	24150	24150	0
385	20250124	125500	31136200	24150	24150	24150	24150	0
386	20250124	125400	31136200	24150	24150	24150	24150	0
387	20250124	125300	31136200	24150	24150	24150	24150	0
388	20250124	125200	31136200	24150	24150	24150	24150	0
389	20250124	125100	31136200	24150	24150	24150	24150	0
390	20250124	125000	31136200	24150	24150	24150	24150	0
391	20250124	124900	31136200	24150	24150	24150	24150	0
392	20250124	124800	31136200	24150	24150	24150	24150	0
393	20250124	124700	31136200	24150	24150	24150	24150	0
394	20250124	124600	31136200	24150	24150	24150	24150	0
395	20250124	124500	31136200	24150	24150	24150	24150	0
396	20250124	124400	31136200	24150	24150	24150	24150	0
397	20250124	124300	31136200	24150	24150	24150	24150	0
398	20250124	124200	31136200	24150	24200	24200	24150	9
399	20250124	124100	30918500	24250	24250	24250	24250	0
400	20250124	124000	30918500	24250	24250	24250	24250	1
401	20250124	123900	30894250	24200	24200	24200	24200	0
402	20250124	123800	30894250	24200	24200	24200	24200	0
403	20250124	123700	30894250	24200	24200	24200	24200	0
404	20250124	123600	30894250	24200	24200	24200	24200	0
405	20250124	123500	30894250	24200	24200	24200	24200	0
406	20250124	123400	30894250	24200	24200	24200	24200	0
407	20250124	123300	30894250	24200	24200	24200	24200	0
408	20250124	123200	30894250	24200	24200	24200	24200	0
409	20250124	123100	30894250	24200	24200	24200	24200	0
410	20250124	123000	30894250	24200	24200	24200	24200	0
411	20250124	122900	30894250	24200	24200	24200	24200	26
412	20250124	122800	30265050	24100	24100	24100	24100	0
413	20250124	122700	30265050	24100	24100	24100	24100	0
414	20250124	122600	30265050	24100	24100	24100	24100	0
415	20250124	122500	30265050	24100	24100	24100	24100	0
416	20250124	122400	30265050	24100	24100	24100	24100	0
417	20250124	122300	30265050	24100	24100	24100	24100	0
418	20250124	122200	30265050	24100	24100	24100	24100	0
419	20250124	122100	30265050	24100	24100	24100	24100	0
420	20250124	122000	30265050	24100	24100	24100	24100	0
421	20250124	121900	30265050	24100	24100	24100	24100	0
422	20250124	121800	30265050	24100	24100	24100	24100	0
423	20250124	121700	30265050	24100	24100	24100	24100	0
424	20250124	121600	30265050	24100	24100	24100	24100	0
425	20250124	121500	30265050	24100	24100	24100	24100	0
426	20250124	121400	30265050	24100	24100	24100	24100	0
427	20250124	121300	30265050	24100	24100	24100	24100	0
428	20250124	121200	30265050	24100	24100	24100	24100	0
429	20250124	121100	30265050	24100	24100	24100	24100	0
430	20250124	121000	30265050	24100	24100	24100	24100	0
431	20250124	120900	30265050	24100	24100	24100	24100	0
432	20250124	120800	30265050	24100	24100	24100	24100	0
433	20250124	120700	30265050	24100	24100	24100	24100	0
434	20250124	120600	30265050	24100	24100	24100	24100	0
435	20250124	120500	30265050	24100	24100	24100	24100	0
436	20250124	120400	30265050	24100	24100	24100	24100	0
437	20250124	120300	30265050	24100	24100	24100	24100	0
438	20250124	120200	30265050	24100	24100	24100	24100	0
439	20250124	120100	30265050	24100	24100	24100	24100	0
440	20250124	120000	30265050	24100	24100	24100	24100	0
441	20250124	115900	30265050	24100	24100	24100	24100	0
442	20250124	115800	30265050	24100	24100	24100	24100	0
443	20250124	115700	30265050	24100	24100	24100	24100	0
444	20250124	115600	30265050	24100	24100	24100	24100	0
445	20250124	115500	30265050	24100	24100	24100	24100	0
446	20250124	115400	30265050	24100	24100	24100	24100	0
447	20250124	115300	30265050	24100	24100	24100	24100	0
448	20250124	115200	30265050	24100	24100	24100	24100	0
449	20250124	115100	30265050	24100	24100	24100	24100	0
450	20250124	115000	30265050	24100	24100	24100	24100	0
451	20250124	114900	30265050	24100	24100	24100	24100	0
452	20250124	114800	30265050	24100	24100	24100	24100	0
453	20250124	114700	30265050	24100	24100	24100	24100	0
454	20250124	114600	30265050	24100	24100	24100	24100	0
455	20250124	114500	30265050	24100	24100	24100	24100	2
456	20250124	114400	30216850	24100	24100	24100	24100	0
457	20250124	114300	30216850	24100	24100	24100	24100	0
458	20250124	114200	30216850	24100	24100	24100	24100	0
459	20250124	114100	30216850	24100	24100	24100	24100	0
460	20250124	114000	30216850	24100	24100	24100	24100	0
461	20250124	113900	30216850	24100	24100	24100	24100	0
462	20250124	113800	30216850	24100	24100	24100	24100	0
463	20250124	113700	30216850	24100	24100	24100	24100	0
464	20250124	113600	30216850	24100	24100	24100	24100	0
465	20250124	113500	30216850	24100	24100	24100	24100	0
466	20250124	113400	30216850	24100	24100	24100	24100	0
467	20250124	113300	30216850	24100	24100	24100	24100	0
468	20250124	113200	30216850	24100	24100	24100	24100	0
469	20250124	113100	30216850	24100	24100	24100	24100	0
470	20250124	113000	30216850	24100	24100	24100	24100	0
471	20250124	112900	30216850	24100	24100	24100	24100	0
472	20250124	112800	30216850	24100	24100	24100	24100	0
473	20250124	112700	30216850	24100	24100	24100	24100	0
474	20250124	112600	30216850	24100	24100	24100	24100	0
475	20250124	112500	30216850	24100	24100	24100	24100	0
476	20250124	112400	30216850	24100	24100	24100	24100	0
477	20250124	112300	30216850	24100	24100	24100	24100	0
478	20250124	112200	30216850	24100	24100	24100	24100	0
479	20250124	112100	30216850	24100	24100	24100	24100	0
480	20250124	112000	30216850	24100	24100	24100	24100	0
481	20250124	111900	30216850	24100	24100	24100	24100	5
482	20250124	111800	30096350	24200	24200	24200	24200	0
483	20250124	111700	30096350	24200	24200	24200	24200	0
484	20250124	111600	30096350	24200	24200	24200	24200	0
485	20250124	111500	30096350	24200	24200	24200	24200	0
486	20250124	111400	30096350	24200	24200	24200	24200	0
487	20250124	111300	30096350	24200	24200	24200	24200	0
488	20250124	111200	30096350	24200	24200	24200	24200	0
489	20250124	111100	30096350	24200	24200	24200	24200	0
490	20250124	111000	30096350	24200	24200	24200	24200	0
491	20250124	110900	30096350	24200	24200	24200	24200	0
492	20250124	110800	30096350	24200	24200	24200	24200	0
493	20250124	110700	30096350	24200	24200	24200	24200	0
494	20250124	110600	30096350	24200	24200	24200	24200	2
495	20250124	110500	30047950	24200	24200	24200	24200	0
496	20250124	110400	30047950	24200	24200	24200	24200	1
497	20250124	110300	30023750	24200	24200	24200	24200	0
498	20250124	110200	30023750	24200	24200	24200	24200	0
499	20250124	110100	30023750	24200	24200	24200	24200	0
500	20250124	110000	30023750	24200	24200	24200	24200	1
501	20250124	105900	29999550	24200	24200	24200	24200	0
502	20250124	105800	29999550	24200	24200	24200	24200	0
503	20250124	105700	29999550	24200	24200	24200	24200	0
504	20250124	105600	29999550	24200	24200	24200	24200	0
505	20250124	105500	29999550	24200	24200	24200	24200	0
506	20250124	105400	29999550	24200	24200	24200	24200	0
507	20250124	105300	29999550	24200	24200	24200	24200	0
508	20250124	105200	29999550	24200	24200	24200	24200	0
509	20250124	105100	29999550	24200	24200	24200	24200	0
510	20250124	105000	29999550	24200	24200	24200	24200	0
511	20250124	104900	29999550	24200	24200	24200	24200	0
512	20250124	104800	29999550	24200	24200	24200	24200	100
513	20250124	104700	27579550	24200	24200	24200	24200	0
514	20250124	104600	27579550	24200	24200	24200	24200	0
515	20250124	104500	27579550	24200	24200	24200	24200	0
516	20250124	104400	27579550	24200	24200	24200	24200	0
517	20250124	104300	27579550	24200	24200	24200	24200	0
518	20250124	104200	27579550	24200	24200	24200	24200	0
519	20250124	104100	27579550	24200	24200	24200	24200	0
520	20250124	104000	27579550	24200	24200	24200	24200	0
521	20250124	103900	27579550	24200	24200	24200	24200	0
522	20250124	103800	27579550	24200	24200	24200	24200	0
523	20250124	103700	27579550	24200	24200	24200	24200	2
524	20250124	103600	27531150	24200	24200	24200	24200	83
525	20250124	103500	25522550	24200	24200	24200	24200	0
526	20250124	103400	25522550	24200	24200	24200	24200	0
527	20250124	103300	25522550	24200	24200	24200	24200	0
528	20250124	103200	25522550	24200	24200	24200	24200	0
529	20250124	103100	25522550	24200	24200	24200	24200	0
530	20250124	103000	25522550	24200	24200	24200	24200	0
531	20250124	102900	25522550	24200	24200	24200	24200	0
532	20250124	102800	25522550	24200	24200	24200	24200	0
533	20250124	102700	25522550	24200	24200	24200	24200	0
534	20250124	102600	25522550	24200	24200	24200	24200	0
535	20250124	102500	25522550	24200	24200	24200	24200	0
536	20250124	102400	25522550	24200	24200	24200	24200	0
537	20250124	102300	25522550	24200	24200	24200	24200	0
538	20250124	102200	25522550	24200	24200	24200	24200	0
539	20250124	102100	25522550	24200	24200	24200	24200	0
540	20250124	102000	25522550	24200	24200	24200	24200	0
541	20250124	101900	25522550	24200	24200	24200	24200	0
542	20250124	101800	25522550	24200	24200	24200	24200	0
543	20250124	101700	25522550	24200	24200	24200	24200	0
544	20250124	101600	25522550	24200	24200	24200	24200	0
545	20250124	101500	25522550	24200	24200	24200	24200	0
546	20250124	101400	25522550	24200	24200	24200	24200	0
547	20250124	101300	25522550	24200	24200	24200	24200	0
548	20250124	101200	25522550	24200	24200	24200	24200	0
549	20250124	101100	25522550	24200	24200	24200	24200	0
550	20250124	101000	25522550	24200	24200	24200	24200	0
551	20250124	100900	25522550	24200	24200	24200	24200	0
552	20250124	100800	25522550	24200	24200	24200	24200	0
553	20250124	100700	25522550	24200	24200	24200	24200	0
554	20250124	100600	25522550	24200	24200	24200	24200	0
555	20250124	100500	25522550	24200	24200	24200	24200	0
556	20250124	100400	25522550	24200	24200	24200	24200	0
557	20250124	100300	25522550	24200	24200	24200	24200	0
558	20250124	100200	25522550	24200	24200	24200	24200	0
559	20250124	100100	25522550	24200	24200	24200	24200	0
560	20250124	100000	25522550	24200	24200	24200	24200	1
561	20250124	095900	25498350	24150	24100	24150	24100	118
562	20250124	095800	22654500	24100	24100	24100	24100	0
563	20250124	095700	22654500	24100	24100	24100	24100	0
564	20250124	095600	22654500	24100	24100	24100	24100	0
565	20250124	095500	22654500	24100	24100	24100	24100	0
566	20250124	095400	22654500	24100	24100	24100	24100	0
567	20250124	095300	22654500	24100	24100	24100	24100	0
568	20250124	095200	22654500	24100	24100	24100	24100	11
569	20250124	095100	22389400	24100	24100	24100	24100	0
570	20250124	095000	22389400	24100	24100	24100	24100	0
571	20250124	094900	22389400	24100	24100	24100	24100	0
572	20250124	094800	22389400	24100	24100	24100	24100	0
573	20250124	094700	22389400	24100	24100	24100	24100	0
574	20250124	094600	22389400	24100	24100	24100	24100	0
575	20250124	094500	22389400	24100	24100	24100	24100	0
576	20250124	094400	22389400	24100	24100	24100	24100	0
577	20250124	094300	22389400	24100	24100	24100	24100	2
578	20250124	094200	22341200	24100	24100	24100	24100	0
579	20250124	094100	22341200	24100	24100	24100	24100	3
580	20250124	094000	22268900	24100	24100	24100	24100	1
581	20250124	093900	22244800	24050	24050	24050	24050	1
582	20250124	093800	22220750	24050	24050	24050	24050	0
583	20250124	093700	22220750	24050	24050	24050	24050	0
584	20250124	093600	22220750	24050	24050	24050	24050	40
585	20250124	093500	21258750	24050	24050	24050	24050	69
586	20250124	093400	19599300	24050	24050	24050	24050	1
587	20250124	093300	19575250	24050	24050	24050	24050	4
588	20250124	093200	19479050	24000	24000	24000	24000	15
589	20250124	093100	19119050	24050	24050	24050	24050	0
590	20250124	093000	19119050	24050	24050	24050	24050	30
591	20250124	092900	18397550	24050	24050	24050	24050	30
592	20250124	092800	17676050	24050	24050	24050	24050	0
593	20250124	092700	17676050	24050	24050	24050	24050	12
594	20250124	092600	17387450	24000	24000	24000	24000	0
595	20250124	092500	17387450	24000	24000	24000	24000	0
596	20250124	092400	17387450	24000	24000	24000	24000	0
597	20250124	092300	17387450	24000	24000	24000	24000	0
598	20250124	092200	17387450	24000	24000	24000	24000	0
599	20250124	092100	17387450	24000	24000	24000	24000	0
600	20250124	092000	17387450	24000	24000	24000	24000	0
601	20250124	091900	17387450	24000	24000	24000	24000	0
602	20250124	091800	17387450	24000	24000	24000	24000	0
603	20250124	091700	17387450	24000	24000	24000	24000	0
604	20250124	091600	17387450	24000	24000	24000	24000	1
605	20250124	091500	17363450	24000	24000	24000	24000	0
606	20250124	091400	17363450	24000	24000	24000	24000	0
607	20250124	091300	17363450	24000	24000	24000	24000	0
608	20250124	091200	17363450	24000	24000	24000	24000	0
609	20250124	091100	17363450	24000	24000	24000	24000	0
610	20250124	091000	17363450	24000	24000	24000	24000	0
611	20250124	090900	17363450	24000	24000	24000	24000	0
612	20250124	090800	17363450	24000	24000	24000	24000	497
613	20250124	090700	5435450	24050	24050	24050	24050	0
614	20250124	090600	5435450	24050	24050	24050	24050	0
615	20250124	090500	5435450	24050	24250	24250	24000	185
616	20250124	090400	986050	24050	24050	24050	24050	0
617	20250124	090300	986050	24050	24050	24050	24050	4
618	20250124	090200	889850	24050	24050	24050	24050	0
619	20250124	090100	889850	24050	24050	24050	24050	0
620	20250124	090000	889850	24050	24050	24050	24050	37