KissMeData/268280/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210200	46304700	136000	136000	136000	136000	18
3	20250114	210100	46304700	136000	136000	136000	136000	0
4	20250114	210000	46304700	136000	136000	136000	136000	0
5	20250114	205900	46304700	136000	136000	136000	136000	0
6	20250114	205800	46304700	136000	136000	136000	136000	0
7	20250114	205700	46304700	136000	136000	136000	136000	0
8	20250114	205600	46304700	136000	136000	136000	136000	0
9	20250114	205500	46304700	136000	136000	136000	136000	0
10	20250114	205400	46304700	136000	136000	136000	136000	0
11	20250114	205300	46304700	136000	136000	136000	136000	0
12	20250114	205200	46304700	136000	136000	136000	136000	0
13	20250114	205100	46304700	136000	136000	136000	136000	0
14	20250114	205000	46304700	136000	136000	136000	136000	0
15	20250114	204900	46304700	136000	136000	136000	136000	0
16	20250114	204800	46304700	136000	136000	136000	136000	0
17	20250114	204700	46304700	136000	136000	136000	136000	0
18	20250114	204600	46304700	136000	136000	136000	136000	0
19	20250114	204500	46304700	136000	136000	136000	136000	0
20	20250114	204400	46304700	136000	136000	136000	136000	0
21	20250114	204300	46304700	136000	136000	136000	136000	0
22	20250114	204200	46304700	136000	136000	136000	136000	0
23	20250114	204100	46304700	136000	136000	136000	136000	0
24	20250114	204000	46304700	136000	136000	136000	136000	0
25	20250114	203900	46304700	136000	136000	136000	136000	0
26	20250114	203800	46304700	136000	136000	136000	136000	0
27	20250114	203700	46304700	136000	136000	136000	136000	0
28	20250114	203600	46304700	136000	136000	136000	136000	0
29	20250114	203500	46304700	136000	136000	136000	136000	0
30	20250114	203400	46304700	136000	136000	136000	136000	0
31	20250114	203300	46304700	136000	136000	136000	136000	0
32	20250114	203200	46304700	136000	136000	136000	136000	18
33	20250114	203100	46304700	136000	136000	136000	136000	0
34	20250114	203000	46304700	136000	136000	136000	136000	0
35	20250114	202900	46304700	136000	136000	136000	136000	0
36	20250114	202800	46304700	136000	136000	136000	136000	0
37	20250114	202700	46304700	136000	136000	136000	136000	0
38	20250114	202600	46304700	136000	136000	136000	136000	0
39	20250114	202500	46304700	136000	136000	136000	136000	0
40	20250114	202400	46304700	136000	136000	136000	136000	0
41	20250114	202300	46304700	136000	136000	136000	136000	0
42	20250114	202200	46304700	136000	136000	136000	136000	0
43	20250114	202100	46304700	136000	136000	136000	136000	0
44	20250114	202000	46304700	136000	136000	136000	136000	0
45	20250114	201900	46304700	136000	136000	136000	136000	0
46	20250114	201800	46304700	136000	136000	136000	136000	0
47	20250114	201700	46304700	136000	136000	136000	136000	0
48	20250114	201600	46304700	136000	136000	136000	136000	0
49	20250114	201500	46304700	136000	136000	136000	136000	0
50	20250114	201400	46304700	136000	136000	136000	136000	0
51	20250114	201300	46304700	136000	136000	136000	136000	0
52	20250114	201200	46304700	136000	136000	136000	136000	0
53	20250114	201100	46304700	136000	136000	136000	136000	0
54	20250114	201000	46304700	136000	136000	136000	136000	0
55	20250114	200900	46304700	136000	136000	136000	136000	0
56	20250114	200800	46304700	136000	136000	136000	136000	0
57	20250114	200700	46304700	136000	136000	136000	136000	0
58	20250114	200600	46304700	136000	136000	136000	136000	0
59	20250114	200500	46304700	136000	136000	136000	136000	0
60	20250114	200400	46304700	136000	136000	136000	136000	0
61	20250114	200300	46304700	136000	136000	136000	136000	0
62	20250114	200200	46304700	136000	136000	136000	136000	18
63	20250114	200100	46304700	136000	136000	136000	136000	0
64	20250114	200000	46304700	136000	136000	136000	136000	0
65	20250114	195900	46304700	136000	136000	136000	136000	0
66	20250114	195800	46304700	136000	136000	136000	136000	0
67	20250114	195700	46304700	136000	136000	136000	136000	0
68	20250114	195600	46304700	136000	136000	136000	136000	0
69	20250114	195500	46304700	136000	136000	136000	136000	0
70	20250114	195400	46304700	136000	136000	136000	136000	0
71	20250114	195300	46304700	136000	136000	136000	136000	0
72	20250114	195200	46304700	136000	136000	136000	136000	0
73	20250114	195100	46304700	136000	136000	136000	136000	0
74	20250114	195000	46304700	136000	136000	136000	136000	0
75	20250114	194900	46304700	136000	136000	136000	136000	0
76	20250114	194800	46304700	136000	136000	136000	136000	0
77	20250114	194700	46304700	136000	136000	136000	136000	0
78	20250114	194600	46304700	136000	136000	136000	136000	0
79	20250114	194500	46304700	136000	136000	136000	136000	0
80	20250114	194400	46304700	136000	136000	136000	136000	0
81	20250114	194300	46304700	136000	136000	136000	136000	0
82	20250114	194200	46304700	136000	136000	136000	136000	0
83	20250114	194100	46304700	136000	136000	136000	136000	0
84	20250114	194000	46304700	136000	136000	136000	136000	0
85	20250114	193900	46304700	136000	136000	136000	136000	0
86	20250114	193800	46304700	136000	136000	136000	136000	0
87	20250114	193700	46304700	136000	136000	136000	136000	0
88	20250114	193600	46304700	136000	136000	136000	136000	0
89	20250114	193500	46304700	136000	136000	136000	136000	0
90	20250114	193400	46304700	136000	136000	136000	136000	0
91	20250114	193300	46304700	136000	136000	136000	136000	0
92	20250114	193200	46304700	136000	136000	136000	136000	18
93	20250114	193100	46304700	136000	136000	136000	136000	0
94	20250114	193000	46304700	136000	136000	136000	136000	0
95	20250114	192900	46304700	136000	136000	136000	136000	0
96	20250114	192800	46304700	136000	136000	136000	136000	0
97	20250114	192700	46304700	136000	136000	136000	136000	0
98	20250114	192600	46304700	136000	136000	136000	136000	0
99	20250114	192500	46304700	136000	136000	136000	136000	0
100	20250114	192400	46304700	136000	136000	136000	136000	0
101	20250114	192300	46304700	136000	136000	136000	136000	0
102	20250114	192200	46304700	136000	136000	136000	136000	0
103	20250114	192100	46304700	136000	136000	136000	136000	0
104	20250114	192000	46304700	136000	136000	136000	136000	0
105	20250114	191900	46304700	136000	136000	136000	136000	0
106	20250114	191800	46304700	136000	136000	136000	136000	0
107	20250114	191700	46304700	136000	136000	136000	136000	0
108	20250114	191600	46304700	136000	136000	136000	136000	0
109	20250114	191500	46304700	136000	136000	136000	136000	0
110	20250114	191400	46304700	136000	136000	136000	136000	0
111	20250114	191300	46304700	136000	136000	136000	136000	0
112	20250114	191200	46304700	136000	136000	136000	136000	0
113	20250114	191100	46304700	136000	136000	136000	136000	0
114	20250114	191000	46304700	136000	136000	136000	136000	0
115	20250114	190900	46304700	136000	136000	136000	136000	0
116	20250114	190800	46304700	136000	136000	136000	136000	0
117	20250114	190700	46304700	136000	136000	136000	136000	0
118	20250114	190600	46304700	136000	136000	136000	136000	0
119	20250114	190500	46304700	136000	136000	136000	136000	0
120	20250114	190400	46304700	136000	136000	136000	136000	0
121	20250114	190300	46304700	136000	136000	136000	136000	0
122	20250114	190200	46304700	136000	136000	136000	136000	18
123	20250114	190100	46304700	136000	136000	136000	136000	0
124	20250114	190000	46304700	136000	136000	136000	136000	0
125	20250114	185900	46304700	136000	136000	136000	136000	0
126	20250114	185800	46304700	136000	136000	136000	136000	0
127	20250114	185700	46304700	136000	136000	136000	136000	0
128	20250114	185600	46304700	136000	136000	136000	136000	0
129	20250114	185500	46304700	136000	136000	136000	136000	0
130	20250114	185400	46304700	136000	136000	136000	136000	0
131	20250114	185300	46304700	136000	136000	136000	136000	0
132	20250114	185200	46304700	136000	136000	136000	136000	0
133	20250114	185100	46304700	136000	136000	136000	136000	0
134	20250114	185000	46304700	136000	136000	136000	136000	0
135	20250114	184900	46304700	136000	136000	136000	136000	0
136	20250114	184800	46304700	136000	136000	136000	136000	0
137	20250114	184700	46304700	136000	136000	136000	136000	0
138	20250114	184600	46304700	136000	136000	136000	136000	0
139	20250114	184500	46304700	136000	136000	136000	136000	0
140	20250114	184400	46304700	136000	136000	136000	136000	0
141	20250114	184300	46304700	136000	136000	136000	136000	0
142	20250114	184200	46304700	136000	136000	136000	136000	0
143	20250114	184100	46304700	136000	136000	136000	136000	0
144	20250114	184000	46304700	136000	136000	136000	136000	0
145	20250114	183900	46304700	136000	136000	136000	136000	0
146	20250114	183800	46304700	136000	136000	136000	136000	0
147	20250114	183700	46304700	136000	136000	136000	136000	0
148	20250114	183600	46304700	136000	136000	136000	136000	0
149	20250114	183500	46304700	136000	136000	136000	136000	0
150	20250114	183400	46304700	136000	136000	136000	136000	0
151	20250114	183300	46304700	136000	136000	136000	136000	0
152	20250114	183200	46304700	136000	136000	136000	136000	18
153	20250114	183100	46304700	136000	136000	136000	136000	0
154	20250114	183000	46304700	136000	136000	136000	136000	0
155	20250114	182900	46304700	136000	136000	136000	136000	0
156	20250114	182800	46304700	136000	136000	136000	136000	0
157	20250114	182700	46304700	136000	136000	136000	136000	0
158	20250114	182600	46304700	136000	136000	136000	136000	0
159	20250114	182500	46304700	136000	136000	136000	136000	0
160	20250114	182400	46304700	136000	136000	136000	136000	0
161	20250114	182300	46304700	136000	136000	136000	136000	0
162	20250114	182200	46304700	136000	136000	136000	136000	0
163	20250114	182100	46304700	136000	136000	136000	136000	0
164	20250114	182000	46304700	136000	136000	136000	136000	0
165	20250114	181900	46304700	136000	136000	136000	136000	0
166	20250114	181800	46304700	136000	136000	136000	136000	0
167	20250114	181700	46304700	136000	136000	136000	136000	0
168	20250114	181600	46304700	136000	136000	136000	136000	0
169	20250114	181500	46304700	136000	136000	136000	136000	0
170	20250114	181400	46304700	136000	136000	136000	136000	0
171	20250114	181300	46304700	136000	136000	136000	136000	0
172	20250114	181200	46304700	136000	136000	136000	136000	0
173	20250114	181100	46304700	136000	136000	136000	136000	0
174	20250114	181000	46304700	136000	136000	136000	136000	0
175	20250114	180900	46304700	136000	136000	136000	136000	0
176	20250114	180800	46304700	136000	136000	136000	136000	0
177	20250114	180700	46304700	136000	136000	136000	136000	0
178	20250114	180600	46304700	136000	136000	136000	136000	0
179	20250114	180500	46304700	136000	136000	136000	136000	0
180	20250114	180400	46304700	136000	136000	136000	136000	0
181	20250114	180300	46304700	136000	136000	136000	136000	0
182	20250114	180200	46304700	136000	136000	136000	136000	18
183	20250114	180100	46304700	136000	136000	136000	136000	0
184	20250114	180000	46304700	136000	136000	136000	136000	0
185	20250114	175900	46304700	136000	136000	136000	136000	0
186	20250114	175800	46304700	136000	136000	136000	136000	0
187	20250114	175700	46304700	136000	136000	136000	136000	0
188	20250114	175600	46304700	136000	136000	136000	136000	0
189	20250114	175500	46304700	136000	136000	136000	136000	0
190	20250114	175400	46304700	136000	136000	136000	136000	0
191	20250114	175300	46304700	136000	136000	136000	136000	0
192	20250114	175200	46304700	136000	136000	136000	136000	0
193	20250114	175100	46304700	136000	136000	136000	136000	0
194	20250114	175000	46304700	136000	136000	136000	136000	0
195	20250114	174900	46304700	136000	136000	136000	136000	0
196	20250114	174800	46304700	136000	136000	136000	136000	0
197	20250114	174700	46304700	136000	136000	136000	136000	0
198	20250114	174600	46304700	136000	136000	136000	136000	0
199	20250114	174500	46304700	136000	136000	136000	136000	0
200	20250114	174400	46304700	136000	136000	136000	136000	0
201	20250114	174300	46304700	136000	136000	136000	136000	0
202	20250114	174200	46304700	136000	136000	136000	136000	0
203	20250114	174100	46304700	136000	136000	136000	136000	0
204	20250114	174000	46304700	136000	136000	136000	136000	0
205	20250114	173900	46304700	136000	136000	136000	136000	0
206	20250114	173800	46304700	136000	136000	136000	136000	0
207	20250114	173700	46304700	136000	136000	136000	136000	0
208	20250114	173600	46304700	136000	136000	136000	136000	0
209	20250114	173500	46304700	136000	136000	136000	136000	0
210	20250114	173400	46304700	136000	136000	136000	136000	0
211	20250114	173300	46304700	136000	136000	136000	136000	0
212	20250114	173200	46304700	136000	136000	136000	136000	18
213	20250114	173100	46304700	136000	136000	136000	136000	0
214	20250114	173000	46304700	136000	136000	136000	136000	0
215	20250114	172900	46304700	136000	136000	136000	136000	0
216	20250114	172800	46304700	136000	136000	136000	136000	0
217	20250114	172700	46304700	136000	136000	136000	136000	0
218	20250114	172600	46304700	136000	136000	136000	136000	0
219	20250114	172500	46304700	136000	136000	136000	136000	0
220	20250114	172400	46304700	136000	136000	136000	136000	0
221	20250114	172300	46304700	136000	136000	136000	136000	0
222	20250114	172200	46304700	136000	136000	136000	136000	0
223	20250114	172100	46304700	136000	136000	136000	136000	0
224	20250114	172000	46304700	136000	136000	136000	136000	0
225	20250114	171900	46304700	136000	136000	136000	136000	0
226	20250114	171800	46304700	136000	136000	136000	136000	0
227	20250114	171700	46304700	136000	136000	136000	136000	0
228	20250114	171600	46304700	136000	136000	136000	136000	0
229	20250114	171500	46304700	136000	136000	136000	136000	0
230	20250114	171400	46304700	136000	136000	136000	136000	0
231	20250114	171300	46304700	136000	136000	136000	136000	0
232	20250114	171200	46304700	136000	136000	136000	136000	0
233	20250114	171100	46304700	136000	136000	136000	136000	0
234	20250114	171000	46304700	136000	136000	136000	136000	0
235	20250114	170900	46304700	136000	136000	136000	136000	0
236	20250114	170800	46304700	136000	136000	136000	136000	0
237	20250114	170700	46304700	136000	136000	136000	136000	0
238	20250114	170600	46304700	136000	136000	136000	136000	0
239	20250114	170500	46304700	136000	136000	136000	136000	0
240	20250114	170400	46304700	136000	136000	136000	136000	0
241	20250114	170300	46304700	136000	136000	136000	136000	0
242	20250114	170200	46304700	136000	136000	136000	136000	18
243	20250114	170100	46304700	136000	136000	136000	136000	0
244	20250114	170000	46304700	136000	136000	136000	136000	0
245	20250114	165900	46304700	136000	136000	136000	136000	0
246	20250114	165800	46304700	136000	136000	136000	136000	0
247	20250114	165700	46304700	136000	136000	136000	136000	0
248	20250114	165600	46304700	136000	136000	136000	136000	0
249	20250114	165500	46304700	136000	136000	136000	136000	0
250	20250114	165400	46304700	136000	136000	136000	136000	0
251	20250114	165300	46304700	136000	136000	136000	136000	0
252	20250114	165200	46304700	136000	136000	136000	136000	0
253	20250114	165100	46304700	136000	136000	136000	136000	0
254	20250114	165000	46304700	136000	136000	136000	136000	0
255	20250114	164900	46304700	136000	136000	136000	136000	0
256	20250114	164800	46304700	136000	136000	136000	136000	0
257	20250114	164700	46304700	136000	136000	136000	136000	0
258	20250114	164600	46304700	136000	136000	136000	136000	0
259	20250114	164500	46304700	136000	136000	136000	136000	0
260	20250114	164400	46304700	136000	136000	136000	136000	0
261	20250114	164300	46304700	136000	136000	136000	136000	0
262	20250114	164200	46304700	136000	136000	136000	136000	0
263	20250114	164100	46304700	136000	136000	136000	136000	0
264	20250114	164000	46304700	136000	136000	136000	136000	0
265	20250114	163900	46304700	136000	136000	136000	136000	0
266	20250114	163800	46304700	136000	136000	136000	136000	0
267	20250114	163700	46304700	136000	136000	136000	136000	0
268	20250114	163600	46304700	136000	136000	136000	136000	0
269	20250114	163500	46304700	136000	136000	136000	136000	0
270	20250114	163400	46304700	136000	136000	136000	136000	0
271	20250114	163300	46304700	136000	136000	136000	136000	0
272	20250114	163200	46304700	136000	136000	136000	136000	18
273	20250114	163100	46304700	136000	136000	136000	136000	0
274	20250114	163000	46304700	136000	136000	136000	136000	0
275	20250114	162900	46304700	136000	136000	136000	136000	0
276	20250114	162800	46304700	136000	136000	136000	136000	0
277	20250114	162700	46304700	136000	136000	136000	136000	0
278	20250114	162600	46304700	136000	136000	136000	136000	0
279	20250114	162500	46304700	136000	136000	136000	136000	0
280	20250114	162400	46304700	136000	136000	136000	136000	0
281	20250114	162300	46304700	136000	136000	136000	136000	0
282	20250114	162200	46304700	136000	136000	136000	136000	0
283	20250114	162100	46304700	136000	136000	136000	136000	0
284	20250114	162000	46304700	136000	136000	136000	136000	0
285	20250114	161900	46304700	136000	136000	136000	136000	0
286	20250114	161800	46304700	136000	136000	136000	136000	0
287	20250114	161700	46304700	136000	136000	136000	136000	0
288	20250114	161600	46304700	136000	136000	136000	136000	0
289	20250114	161500	46304700	136000	136000	136000	136000	0
290	20250114	161400	46304700	136000	136000	136000	136000	0
291	20250114	161300	46304700	136000	136000	136000	136000	0
292	20250114	161200	46304700	136000	136000	136000	136000	0
293	20250114	161100	46304700	136000	136000	136000	136000	0
294	20250114	161000	46304700	136000	136000	136000	136000	0
295	20250114	160900	46304700	136000	136000	136000	136000	0
296	20250114	160800	46304700	136000	136000	136000	136000	0
297	20250114	160700	46304700	136000	136000	136000	136000	0
298	20250114	160600	46304700	136000	136000	136000	136000	0
299	20250114	160500	46304700	136000	136000	136000	136000	0
300	20250114	160400	46304700	136000	136000	136000	136000	0
301	20250114	160300	46304700	136000	136000	136000	136000	0
302	20250114	160200	46304700	136000	136000	136000	136000	18
303	20250114	160100	46304700	136000	136000	136000	136000	0
304	20250114	160000	46304700	136000	136000	136000	136000	0
305	20250114	155900	46304700	136000	136000	136000	136000	0
306	20250114	155800	46304700	136000	136000	136000	136000	0
307	20250114	155700	46304700	136000	136000	136000	136000	0
308	20250114	155600	46304700	136000	136000	136000	136000	0
309	20250114	155500	46304700	136000	136000	136000	136000	0
310	20250114	155400	46304700	136000	136000	136000	136000	0
311	20250114	155300	46304700	136000	136000	136000	136000	0
312	20250114	155200	46304700	136000	136000	136000	136000	0
313	20250114	155100	46304700	136000	136000	136000	136000	0
314	20250114	155000	46304700	136000	136000	136000	136000	0
315	20250114	154900	46304700	136000	136000	136000	136000	0
316	20250114	154800	46304700	136000	136000	136000	136000	0
317	20250114	154700	46304700	136000	136000	136000	136000	0
318	20250114	154600	46304700	136000	136000	136000	136000	0
319	20250114	154500	46304700	136000	136000	136000	136000	0
320	20250114	154400	46304700	136000	136000	136000	136000	0
321	20250114	154300	46304700	136000	136000	136000	136000	0
322	20250114	154200	46304700	136000	136000	136000	136000	0
323	20250114	154100	46304700	136000	136000	136000	136000	0
324	20250114	154000	46304700	136000	136000	136000	136000	0
325	20250114	153900	46304700	136000	136000	136000	136000	0
326	20250114	153800	46304700	136000	136000	136000	136000	0
327	20250114	153700	46304700	136000	136000	136000	136000	0
328	20250114	153600	46304700	136000	136000	136000	136000	0
329	20250114	153500	46304700	136000	136000	136000	136000	0
330	20250114	153400	46304700	136000	136000	136000	136000	0
331	20250114	153300	46304700	136000	136000	136000	136000	0
332	20250114	153200	46304700	136000	136000	136000	136000	18
333	20250114	153100	46304700	136000	136000	136000	136000	0
334	20250114	153000	46304700	136000	136000	136000	136000	18
335	20250114	152900	43856700	136000	136000	136000	136000	0
336	20250114	152800	43856700	136000	136000	136000	136000	0
337	20250114	152700	43856700	136000	136000	136000	136000	0
338	20250114	152600	43856700	136000	136000	136000	136000	0
339	20250114	152500	43856700	136000	136000	136000	136000	0
340	20250114	152400	43856700	136000	136000	136000	136000	0
341	20250114	152300	43856700	136000	136000	136000	136000	0
342	20250114	152200	43856700	136000	136000	136000	136000	0
343	20250114	152100	43856700	136000	136000	136000	136000	0
344	20250114	152000	43856700	136000	136000	136000	136000	0
345	20250114	151900	43856700	136000	137000	137000	136000	4
346	20250114	151800	43311700	137000	137000	137000	137000	1
347	20250114	151700	43174700	137000	137000	137000	137000	1
348	20250114	151600	43037700	136300	136300	136300	136300	0
349	20250114	151500	43037700	136300	136300	136300	136300	0
350	20250114	151400	43037700	136300	136300	136300	136300	0
351	20250114	151300	43037700	136300	136300	136300	136300	0
352	20250114	151200	43037700	136300	136300	136300	136300	0
353	20250114	151100	43037700	136300	136300	136300	136300	3
354	20250114	151000	42628800	136800	136800	136800	136800	0
355	20250114	150900	42628800	136800	136800	136800	136800	0
356	20250114	150800	42628800	136800	136800	136800	136800	0
357	20250114	150700	42628800	136800	136800	136800	136800	0
358	20250114	150600	42628800	136800	136800	136800	136800	0
359	20250114	150500	42628800	136800	136800	136800	136800	0
360	20250114	150400	42628800	136800	136800	136800	136800	0
361	20250114	150300	42628800	136800	136800	136800	136800	2
362	20250114	150200	42355200	136200	136200	136200	136200	0
363	20250114	150100	42355200	136200	136200	136200	136200	1
364	20250114	150000	42219000	136200	136200	136200	136200	0
365	20250114	145900	42219000	136200	136200	136200	136200	0
366	20250114	145800	42219000	136200	136200	136200	136200	0
367	20250114	145700	42219000	136200	136200	136200	136200	1
368	20250114	145600	42082800	136000	136000	136000	136000	0
369	20250114	145500	42082800	136000	136000	136000	136000	0
370	20250114	145400	42082800	136000	136000	136000	136000	0
371	20250114	145300	42082800	136000	136000	136000	136000	0
372	20250114	145200	42082800	136000	136000	136000	136000	0
373	20250114	145100	42082800	136000	136000	136000	136000	0
374	20250114	145000	42082800	136000	136000	136000	136000	0
375	20250114	144900	42082800	136000	136000	136000	136000	105
376	20250114	144800	27802800	136100	136100	136100	136100	6
377	20250114	144700	26986200	136200	136300	136300	136200	18
378	20250114	144600	24533600	136900	136900	136900	136900	0
379	20250114	144500	24533600	136900	136900	136900	136900	0
380	20250114	144400	24533600	136900	136900	136900	136900	0
381	20250114	144300	24533600	136900	136900	136900	136900	0
382	20250114	144200	24533600	136900	136900	136900	136900	0
383	20250114	144100	24533600	136900	136900	136900	136900	0
384	20250114	144000	24533600	136900	136900	136900	136900	0
385	20250114	143900	24533600	136900	136900	136900	136900	0
386	20250114	143800	24533600	136900	136900	136900	136900	0
387	20250114	143700	24533600	136900	136900	136900	136900	0
388	20250114	143600	24533600	136900	136900	136900	136900	0
389	20250114	143500	24533600	136900	136900	136900	136900	0
390	20250114	143400	24533600	136900	136900	136900	136900	0
391	20250114	143300	24533600	136900	136900	136900	136900	0
392	20250114	143200	24533600	136900	136900	136900	136900	0
393	20250114	143100	24533600	136900	136900	136900	136900	1
394	20250114	143000	24396700	136200	136200	136200	136200	0
395	20250114	142900	24396700	136200	136200	136200	136200	0
396	20250114	142800	24396700	136200	136200	136200	136200	0
397	20250114	142700	24396700	136200	136200	136200	136200	0
398	20250114	142600	24396700	136200	136200	136200	136200	2
399	20250114	142500	24124300	136800	136800	136800	136800	0
400	20250114	142400	24124300	136800	136800	136800	136800	0
401	20250114	142300	24124300	136800	136800	136800	136800	0
402	20250114	142200	24124300	136800	136800	136800	136800	0
403	20250114	142100	24124300	136800	136800	136800	136800	0
404	20250114	142000	24124300	136800	136800	136800	136800	0
405	20250114	141900	24124300	136800	136800	136800	136800	0
406	20250114	141800	24124300	136800	136800	136800	136800	0
407	20250114	141700	24124300	136800	136800	136800	136800	1
408	20250114	141600	23987500	136400	136400	136400	136400	0
409	20250114	141500	23987500	136400	136400	136400	136400	0
410	20250114	141400	23987500	136400	136400	136400	136400	0
411	20250114	141300	23987500	136400	136400	136400	136400	0
412	20250114	141200	23987500	136400	136400	136400	136400	1
413	20250114	141100	23851100	136200	136200	136200	136200	0
414	20250114	141000	23851100	136200	136200	136200	136200	0
415	20250114	140900	23851100	136200	136200	136200	136200	0
416	20250114	140800	23851100	136200	136200	136200	136200	0
417	20250114	140700	23851100	136200	136200	136200	136200	0
418	20250114	140600	23851100	136200	136200	136200	136200	0
419	20250114	140500	23851100	136200	136200	136200	136200	0
420	20250114	140400	23851100	136200	136200	136200	136200	0
421	20250114	140300	23851100	136200	136200	136200	136200	0
422	20250114	140200	23851100	136200	136200	136200	136200	0
423	20250114	140100	23851100	136200	136200	136200	136200	0
424	20250114	140000	23851100	136200	136200	136200	136200	0
425	20250114	135900	23851100	136200	136200	136200	136200	0
426	20250114	135800	23851100	136200	136200	136200	136200	0
427	20250114	135700	23851100	136200	136200	136200	136200	0
428	20250114	135600	23851100	136200	136200	136200	136200	0
429	20250114	135500	23851100	136200	136200	136200	136200	0
430	20250114	135400	23851100	136200	136200	136200	136200	0
431	20250114	135300	23851100	136200	136200	136200	136200	0
432	20250114	135200	23851100	136200	136200	136200	136200	0
433	20250114	135100	23851100	136200	136200	136200	136200	0
434	20250114	135000	23851100	136200	136200	136200	136200	0
435	20250114	134900	23851100	136200	136200	136200	136200	0
436	20250114	134800	23851100	136200	136200	136200	136200	45
437	20250114	134700	17722100	136400	136400	136400	136400	0
438	20250114	134600	17722100	136400	136400	136400	136400	0
439	20250114	134500	17722100	136400	136400	136400	136400	0
440	20250114	134400	17722100	136400	136400	136400	136400	0
441	20250114	134300	17722100	136400	136400	136400	136400	0
442	20250114	134200	17722100	136400	136400	136400	136400	0
443	20250114	134100	17722100	136400	136400	136400	136400	0
444	20250114	134000	17722100	136400	136400	136400	136400	0
445	20250114	133900	17722100	136400	136400	136400	136400	0
446	20250114	133800	17722100	136400	136400	136400	136400	0
447	20250114	133700	17722100	136400	136400	136400	136400	0
448	20250114	133600	17722100	136400	136400	136400	136400	0
449	20250114	133500	17722100	136400	136400	136400	136400	0
450	20250114	133400	17722100	136400	136300	136400	136300	2
451	20250114	133300	17449400	136300	136300	136300	136300	0
452	20250114	133200	17449400	136300	136300	136300	136300	0
453	20250114	133100	17449400	136300	136300	136300	136300	0
454	20250114	133000	17449400	136300	136300	136300	136300	0
455	20250114	132900	17449400	136300	136300	136300	136300	0
456	20250114	132800	17449400	136300	136300	136300	136300	0
457	20250114	132700	17449400	136300	136300	136300	136300	0
458	20250114	132600	17449400	136300	136300	136300	136300	0
459	20250114	132500	17449400	136300	136300	136300	136300	0
460	20250114	132400	17449400	136300	136300	136300	136300	0
461	20250114	132300	17449400	136300	136300	136300	136300	0
462	20250114	132200	17449400	136300	136300	136300	136300	0
463	20250114	132100	17449400	136300	136300	136300	136300	0
464	20250114	132000	17449400	136300	136300	136300	136300	0
465	20250114	131900	17449400	136300	136300	136300	136300	0
466	20250114	131800	17449400	136300	136300	136300	136300	0
467	20250114	131700	17449400	136300	136300	136300	136300	0
468	20250114	131600	17449400	136300	136300	136300	136300	0
469	20250114	131500	17449400	136300	136300	136300	136300	0
470	20250114	131400	17449400	136300	136300	136300	136300	0
471	20250114	131300	17449400	136300	136300	136300	136300	0
472	20250114	131200	17449400	136300	136300	136300	136300	0
473	20250114	131100	17449400	136300	136300	136300	136300	0
474	20250114	131000	17449400	136300	136300	136300	136300	0
475	20250114	130900	17449400	136300	136300	136300	136300	0
476	20250114	130800	17449400	136300	136300	136300	136300	0
477	20250114	130700	17449400	136300	136300	136300	136300	0
478	20250114	130600	17449400	136300	136300	136300	136300	0
479	20250114	130500	17449400	136300	136300	136300	136300	0
480	20250114	130400	17449400	136300	136300	136300	136300	0
481	20250114	130300	17449400	136300	136300	136300	136300	0
482	20250114	130200	17449400	136300	136300	136300	136300	0
483	20250114	130100	17449400	136300	136300	136300	136300	0
484	20250114	130000	17449400	136300	136300	136300	136300	0
485	20250114	125900	17449400	136300	136300	136300	136300	0
486	20250114	125800	17449400	136300	136300	136300	136300	0
487	20250114	125700	17449400	136300	136300	136300	136300	0
488	20250114	125600	17449400	136300	136300	136300	136300	0
489	20250114	125500	17449400	136300	136300	136300	136300	0
490	20250114	125400	17449400	136300	136300	136300	136300	0
491	20250114	125300	17449400	136300	136300	136300	136300	0
492	20250114	125200	17449400	136300	136300	136300	136300	0
493	20250114	125100	17449400	136300	136300	136300	136300	0
494	20250114	125000	17449400	136300	136300	136300	136300	0
495	20250114	124900	17449400	136300	136300	136300	136300	0
496	20250114	124800	17449400	136300	136300	136300	136300	0
497	20250114	124700	17449400	136300	136300	136300	136300	0
498	20250114	124600	17449400	136300	136300	136300	136300	0
499	20250114	124500	17449400	136300	136300	136300	136300	0
500	20250114	124400	17449400	136300	136300	136300	136300	2
501	20250114	124300	17176800	136400	136400	136400	136400	0
502	20250114	124200	17176800	136400	136400	136400	136400	0
503	20250114	124100	17176800	136400	136400	136400	136400	0
504	20250114	124000	17176800	136400	136400	136400	136400	0
505	20250114	123900	17176800	136400	136400	136400	136400	0
506	20250114	123800	17176800	136400	136400	136400	136400	0
507	20250114	123700	17176800	136400	136400	136400	136400	0
508	20250114	123600	17176800	136400	136400	136400	136400	0
509	20250114	123500	17176800	136400	136400	136400	136400	0
510	20250114	123400	17176800	136400	136400	136400	136400	0
511	20250114	123300	17176800	136400	136400	136400	136400	0
512	20250114	123200	17176800	136400	136400	136400	136400	0
513	20250114	123100	17176800	136400	136400	136400	136400	0
514	20250114	123000	17176800	136400	136400	136400	136400	0
515	20250114	122900	17176800	136400	136400	136400	136400	0
516	20250114	122800	17176800	136400	136400	136400	136400	0
517	20250114	122700	17176800	136400	136400	136400	136400	0
518	20250114	122600	17176800	136400	136400	136400	136400	0
519	20250114	122500	17176800	136400	136400	136400	136400	0
520	20250114	122400	17176800	136400	136400	136400	136400	0
521	20250114	122300	17176800	136400	136400	136400	136400	0
522	20250114	122200	17176800	136400	136400	136400	136400	0
523	20250114	122100	17176800	136400	136400	136400	136400	0
524	20250114	122000	17176800	136400	136400	136400	136400	0
525	20250114	121900	17176800	136400	136400	136400	136400	0
526	20250114	121800	17176800	136400	136400	136400	136400	0
527	20250114	121700	17176800	136400	136400	136400	136400	0
528	20250114	121600	17176800	136400	136400	136400	136400	0
529	20250114	121500	17176800	136400	136400	136400	136400	1
530	20250114	121400	17040400	136400	136400	136400	136400	0
531	20250114	121300	17040400	136400	136400	136400	136400	0
532	20250114	121200	17040400	136400	136500	136500	136200	69
533	20250114	121100	7641300	137000	137000	137000	137000	0
534	20250114	121000	7641300	137000	137000	137000	137000	0
535	20250114	120900	7641300	137000	137000	137000	137000	0
536	20250114	120800	7641300	137000	137000	137000	137000	0
537	20250114	120700	7641300	137000	137000	137000	137000	0
538	20250114	120600	7641300	137000	137000	137000	137000	0
539	20250114	120500	7641300	137000	137000	137000	137000	0
540	20250114	120400	7641300	137000	137000	137000	137000	0
541	20250114	120300	7641300	137000	137000	137000	137000	0
542	20250114	120200	7641300	137000	137000	137000	137000	0
543	20250114	120100	7641300	137000	137000	137000	137000	0
544	20250114	120000	7641300	137000	137000	137000	137000	0
545	20250114	115900	7641300	137000	137000	137000	137000	0
546	20250114	115800	7641300	137000	137000	137000	137000	0
547	20250114	115700	7641300	137000	137000	137000	137000	0
548	20250114	115600	7641300	137000	137000	137000	137000	0
549	20250114	115500	7641300	137000	137000	137000	137000	0
550	20250114	115400	7641300	137000	137000	137000	137000	0
551	20250114	115300	7641300	137000	137000	137000	137000	0
552	20250114	115200	7641300	137000	137000	137000	137000	0
553	20250114	115100	7641300	137000	137000	137000	137000	0
554	20250114	115000	7641300	137000	137000	137000	137000	0
555	20250114	114900	7641300	137000	137000	137000	137000	0
556	20250114	114800	7641300	137000	137000	137000	137000	0
557	20250114	114700	7641300	137000	137000	137000	137000	0
558	20250114	114600	7641300	137000	137000	137000	137000	0
559	20250114	114500	7641300	137000	137000	137000	137000	0
560	20250114	114400	7641300	137000	137000	137000	137000	0
561	20250114	114300	7641300	137000	137000	137000	137000	0
562	20250114	114200	7641300	137000	137000	137000	137000	0
563	20250114	114100	7641300	137000	137000	137000	137000	0
564	20250114	114000	7641300	137000	137000	137000	137000	0
565	20250114	113900	7641300	137000	137000	137000	137000	0
566	20250114	113800	7641300	137000	137000	137000	137000	0
567	20250114	113700	7641300	137000	137000	137000	137000	1
568	20250114	113600	7504300	136500	136500	136500	136500	0
569	20250114	113500	7504300	136500	136500	136500	136500	0
570	20250114	113400	7504300	136500	136500	136500	136500	0
571	20250114	113300	7504300	136500	136500	136500	136500	0
572	20250114	113200	7504300	136500	136500	136500	136500	0
573	20250114	113100	7504300	136500	136500	136500	136500	0
574	20250114	113000	7504300	136500	136500	136500	136500	0
575	20250114	112900	7504300	136500	136500	136500	136500	0
576	20250114	112800	7504300	136500	136500	136500	136500	0
577	20250114	112700	7504300	136500	136500	136500	136500	1
578	20250114	112600	7367800	136500	136500	136500	136500	0
579	20250114	112500	7367800	136500	136500	136500	136500	0
580	20250114	112400	7367800	136500	136500	136500	136500	0
581	20250114	112300	7367800	136500	136500	136500	136500	0
582	20250114	112200	7367800	136500	136500	136500	136500	0
583	20250114	112100	7367800	136500	136500	136500	136500	0
584	20250114	112000	7367800	136500	136500	136500	136500	0
585	20250114	111900	7367800	136500	136500	136500	136500	0
586	20250114	111800	7367800	136500	136500	136500	136500	0
587	20250114	111700	7367800	136500	136500	136500	136500	0
588	20250114	111600	7367800	136500	136500	136500	136500	0
589	20250114	111500	7367800	136500	136500	136500	136500	0
590	20250114	111400	7367800	136500	136500	136500	136500	2
591	20250114	111300	7094800	136600	136600	136600	136600	0
592	20250114	111200	7094800	136600	136600	136600	136600	0
593	20250114	111100	7094800	136600	136600	136600	136600	1
594	20250114	111000	6958200	136600	136600	136600	136600	0
595	20250114	110900	6958200	136600	136600	136600	136600	0
596	20250114	110800	6958200	136600	136600	136600	136600	0
597	20250114	110700	6958200	136600	136600	136600	136600	0
598	20250114	110600	6958200	136600	136600	136600	136600	0
599	20250114	110500	6958200	136600	136600	136600	136600	0
600	20250114	110400	6958200	136600	136600	136600	136600	0
601	20250114	110300	6958200	136600	136600	136600	136600	0
602	20250114	110200	6958200	136600	136600	136600	136600	0
603	20250114	110100	6958200	136600	136600	136600	136600	0
604	20250114	110000	6958200	136600	136600	136600	136600	0
605	20250114	105900	6958200	136600	136600	136600	136600	0
606	20250114	105800	6958200	136600	136600	136600	136600	0
607	20250114	105700	6958200	136600	136600	136600	136600	0
608	20250114	105600	6958200	136600	136600	136600	136600	0
609	20250114	105500	6958200	136600	136600	136600	136600	1
610	20250114	105400	6821600	136500	136500	136500	136500	0
611	20250114	105300	6821600	136500	136500	136500	136500	0
612	20250114	105200	6821600	136500	136500	136500	136500	0
613	20250114	105100	6821600	136500	136500	136500	136500	0
614	20250114	105000	6821600	136500	136500	136500	136500	0
615	20250114	104900	6821600	136500	136500	136500	136500	0
616	20250114	104800	6821600	136500	136500	136500	136500	0
617	20250114	104700	6821600	136500	136500	136500	136500	0
618	20250114	104600	6821600	136500	136500	136500	136500	0
619	20250114	104500	6821600	136500	136500	136500	136500	0
620	20250114	104400	6821600	136500	136500	136500	136500	0
621	20250114	104300	6821600	136500	136500	136500	136500	0
622	20250114	104200	6821600	136500	136500	136500	136500	0
623	20250114	104100	6821600	136500	136500	136500	136500	0
624	20250114	104000	6821600	136500	136500	136500	136500	0
625	20250114	103900	6821600	136500	136500	136500	136500	0
626	20250114	103800	6821600	136500	136500	136500	136500	0
627	20250114	103700	6821600	136500	136500	136500	136500	0
628	20250114	103600	6821600	136500	136500	136500	136500	1
629	20250114	103500	6685100	136300	136300	136300	136300	0
630	20250114	103400	6685100	136300	136300	136300	136300	0
631	20250114	103300	6685100	136300	136300	136300	136300	0
632	20250114	103200	6685100	136300	136300	136300	136300	0
633	20250114	103100	6685100	136300	136300	136300	136300	0
634	20250114	103000	6685100	136300	136300	136300	136300	0
635	20250114	102900	6685100	136300	136300	136300	136300	23
636	20250114	102800	3550200	136200	136200	136200	136200	0
637	20250114	102700	3550200	136200	136200	136200	136200	1
638	20250114	102600	3414000	136200	136200	136200	136200	0
639	20250114	102500	3414000	136200	136200	136200	136200	0
640	20250114	102400	3414000	136200	136200	136200	136200	0
641	20250114	102300	3414000	136200	136200	136200	136200	0
642	20250114	102200	3414000	136200	136200	136200	136200	0
643	20250114	102100	3414000	136200	136200	136200	136200	0
644	20250114	102000	3414000	136200	136200	136200	136200	0
645	20250114	101900	3414000	136200	136200	136200	136200	0
646	20250114	101800	3414000	136200	136200	136200	136200	0
647	20250114	101700	3414000	136200	136200	136200	136200	0
648	20250114	101600	3414000	136200	136200	136200	136200	0
649	20250114	101500	3414000	136200	136200	136200	136200	0
650	20250114	101400	3414000	136200	136200	136200	136200	0
651	20250114	101300	3414000	136200	136200	136200	136200	0
652	20250114	101200	3414000	136200	136200	136200	136200	0
653	20250114	101100	3414000	136200	136200	136200	136200	0
654	20250114	101000	3414000	136200	136200	136200	136200	0
655	20250114	100900	3414000	136200	136200	136200	136200	0
656	20250114	100800	3414000	136200	136200	136200	136200	0
657	20250114	100700	3414000	136200	136200	136200	136200	0
658	20250114	100600	3414000	136200	136200	136200	136200	0
659	20250114	100500	3414000	136200	136200	136200	136200	0
660	20250114	100400	3414000	136200	136200	136200	136200	0
661	20250114	100300	3414000	136200	136200	136200	136200	0
662	20250114	100200	3414000	136200	136200	136200	136200	0
663	20250114	100100	3414000	136200	136200	136200	136200	0
664	20250114	100000	3414000	136200	136200	136200	136200	0
665	20250114	095900	3414000	136200	136200	136200	136200	0
666	20250114	095800	3414000	136200	136200	136200	136200	0
667	20250114	095700	3414000	136200	136200	136200	136200	0
668	20250114	095600	3414000	136200	136200	136200	136200	0
669	20250114	095500	3414000	136200	136200	136200	136200	0
670	20250114	095400	3414000	136200	136200	136200	136200	1
671	20250114	095300	3277800	136500	136500	136500	136500	0
672	20250114	095200	3277800	136500	136500	136500	136500	0
673	20250114	095100	3277800	136500	136500	136500	136500	0
674	20250114	095000	3277800	136500	136500	136500	136500	0
675	20250114	094900	3277800	136500	136500	136500	136500	0
676	20250114	094800	3277800	136500	136500	136500	136500	3
677	20250114	094700	2868300	135300	135300	135300	135300	0
678	20250114	094600	2868300	135300	135300	135300	135300	0
679	20250114	094500	2868300	135300	135300	135300	135300	0
680	20250114	094400	2868300	135300	135300	135300	134900	3
681	20250114	094300	2462800	135300	135300	135300	135300	0
682	20250114	094200	2462800	135300	135300	135300	135300	0
683	20250114	094100	2462800	135300	135300	135300	135300	0
684	20250114	094000	2462800	135300	135300	135300	135300	0
685	20250114	093900	2462800	135300	135300	135300	135300	0
686	20250114	093800	2462800	135300	135300	135300	135300	0
687	20250114	093700	2462800	135300	135300	135300	135300	2
688	20250114	093600	2192200	135800	135800	135800	135800	0
689	20250114	093500	2192200	135800	135800	135800	135800	0
690	20250114	093400	2192200	135800	135800	135800	135800	0
691	20250114	093300	2192200	135800	135800	135800	135800	0
692	20250114	093200	2192200	135800	135800	135800	135800	0
693	20250114	093100	2192200	135800	135800	135800	135800	0
694	20250114	093000	2192200	135800	135800	135800	135800	0
695	20250114	092900	2192200	135800	135800	135800	135800	0
696	20250114	092800	2192200	135800	135800	135800	135800	0
697	20250114	092700	2192200	135800	135800	135800	135800	0
698	20250114	092600	2192200	135800	135800	135800	135800	0
699	20250114	092500	2192200	135800	135800	135800	135800	0
700	20250114	092400	2192200	135800	135800	135800	135800	0
701	20250114	092300	2192200	135800	135800	135800	135800	0
702	20250114	092200	2192200	135800	135800	135800	135800	0
703	20250114	092100	2192200	135800	135800	135800	135800	5
704	20250114	092000	1513200	136100	136100	136100	136100	2
705	20250114	091900	1241000	138900	138900	138900	138900	0
706	20250114	091800	1241000	138900	138900	138900	138900	0
707	20250114	091700	1241000	138900	138900	138900	138900	0
708	20250114	091600	1241000	138900	138900	138900	138900	0
709	20250114	091500	1241000	138900	138900	138900	138900	0
710	20250114	091400	1241000	138900	138900	138900	138900	0
711	20250114	091300	1241000	138900	138900	138900	138900	0
712	20250114	091200	1241000	138900	138900	138900	138900	0
713	20250114	091100	1241000	138900	138900	138900	138900	0
714	20250114	091000	1241000	138900	138900	138900	138900	0
715	20250114	090900	1241000	138900	138900	138900	138900	0
716	20250114	090800	1241000	138900	138900	138900	138900	0
717	20250114	090700	1241000	138900	138900	138900	138900	0
718	20250114	090600	1241000	138900	138900	138900	138900	0
719	20250114	090500	1241000	138900	138900	138900	138900	0
720	20250114	090400	1241000	138900	138900	138900	138900	0
721	20250114	090300	1241000	138900	138900	138900	138900	0
722	20250114	090200	1241000	138900	138900	138900	138900	0
723	20250114	090100	1241000	138900	133800	138900	133800	8
724	20250114	090000	135100	135100	135100	135100	135100	1