KissMeData/103140/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201200	7783072700	55600	55600	55600	55600	4449
3	20250122	201100	7783072700	55600	55600	55600	55600	0
4	20250122	201000	7783072700	55600	55600	55600	55600	0
5	20250122	200900	7783072700	55600	55600	55600	55600	0
6	20250122	200800	7783072700	55600	55600	55600	55600	0
7	20250122	200700	7783072700	55600	55600	55600	55600	0
8	20250122	200600	7783072700	55600	55600	55600	55600	0
9	20250122	200500	7783072700	55600	55600	55600	55600	0
10	20250122	200400	7783072700	55600	55600	55600	55600	0
11	20250122	200300	7783072700	55600	55600	55600	55600	0
12	20250122	200200	7783072700	55600	55600	55600	55600	0
13	20250122	200100	7783072700	55600	55600	55600	55600	0
14	20250122	200000	7783072700	55600	55600	55600	55600	0
15	20250122	195900	7783072700	55600	55600	55600	55600	0
16	20250122	195800	7783072700	55600	55600	55600	55600	0
17	20250122	195700	7783072700	55600	55600	55600	55600	0
18	20250122	195600	7783072700	55600	55600	55600	55600	0
19	20250122	195500	7783072700	55600	55600	55600	55600	0
20	20250122	195400	7783072700	55600	55600	55600	55600	0
21	20250122	195300	7783072700	55600	55600	55600	55600	0
22	20250122	195200	7783072700	55600	55600	55600	55600	0
23	20250122	195100	7783072700	55600	55600	55600	55600	0
24	20250122	195000	7783072700	55600	55600	55600	55600	0
25	20250122	194900	7783072700	55600	55600	55600	55600	0
26	20250122	194800	7783072700	55600	55600	55600	55600	0
27	20250122	194700	7783072700	55600	55600	55600	55600	0
28	20250122	194600	7783072700	55600	55600	55600	55600	0
29	20250122	194500	7783072700	55600	55600	55600	55600	0
30	20250122	194400	7783072700	55600	55600	55600	55600	0
31	20250122	194300	7783072700	55600	55600	55600	55600	0
32	20250122	194200	7783072700	55600	55600	55600	55600	4449
33	20250122	194100	7783072700	55600	55600	55600	55600	0
34	20250122	194000	7783072700	55600	55600	55600	55600	0
35	20250122	193900	7783072700	55600	55600	55600	55600	0
36	20250122	193800	7783072700	55600	55600	55600	55600	0
37	20250122	193700	7783072700	55600	55600	55600	55600	0
38	20250122	193600	7783072700	55600	55600	55600	55600	0
39	20250122	193500	7783072700	55600	55600	55600	55600	0
40	20250122	193400	7783072700	55600	55600	55600	55600	0
41	20250122	193300	7783072700	55600	55600	55600	55600	0
42	20250122	193200	7783072700	55600	55600	55600	55600	0
43	20250122	193100	7783072700	55600	55600	55600	55600	0
44	20250122	193000	7783072700	55600	55600	55600	55600	0
45	20250122	192900	7783072700	55600	55600	55600	55600	0
46	20250122	192800	7783072700	55600	55600	55600	55600	0
47	20250122	192700	7783072700	55600	55600	55600	55600	0
48	20250122	192600	7783072700	55600	55600	55600	55600	0
49	20250122	192500	7783072700	55600	55600	55600	55600	0
50	20250122	192400	7783072700	55600	55600	55600	55600	0
51	20250122	192300	7783072700	55600	55600	55600	55600	0
52	20250122	192200	7783072700	55600	55600	55600	55600	0
53	20250122	192100	7783072700	55600	55600	55600	55600	0
54	20250122	192000	7783072700	55600	55600	55600	55600	0
55	20250122	191900	7783072700	55600	55600	55600	55600	0
56	20250122	191800	7783072700	55600	55600	55600	55600	0
57	20250122	191700	7783072700	55600	55600	55600	55600	0
58	20250122	191600	7783072700	55600	55600	55600	55600	0
59	20250122	191500	7783072700	55600	55600	55600	55600	0
60	20250122	191400	7783072700	55600	55600	55600	55600	0
61	20250122	191300	7783072700	55600	55600	55600	55600	0
62	20250122	191200	7783072700	55600	55600	55600	55600	4449
63	20250122	191100	7783072700	55600	55600	55600	55600	0
64	20250122	191000	7783072700	55600	55600	55600	55600	0
65	20250122	190900	7783072700	55600	55600	55600	55600	0
66	20250122	190800	7783072700	55600	55600	55600	55600	0
67	20250122	190700	7783072700	55600	55600	55600	55600	0
68	20250122	190600	7783072700	55600	55600	55600	55600	0
69	20250122	190500	7783072700	55600	55600	55600	55600	0
70	20250122	190400	7783072700	55600	55600	55600	55600	0
71	20250122	190300	7783072700	55600	55600	55600	55600	0
72	20250122	190200	7783072700	55600	55600	55600	55600	0
73	20250122	190100	7783072700	55600	55600	55600	55600	0
74	20250122	190000	7783072700	55600	55600	55600	55600	0
75	20250122	185900	7783072700	55600	55600	55600	55600	0
76	20250122	185800	7783072700	55600	55600	55600	55600	0
77	20250122	185700	7783072700	55600	55600	55600	55600	0
78	20250122	185600	7783072700	55600	55600	55600	55600	0
79	20250122	185500	7783072700	55600	55600	55600	55600	0
80	20250122	185400	7783072700	55600	55600	55600	55600	0
81	20250122	185300	7783072700	55600	55600	55600	55600	0
82	20250122	185200	7783072700	55600	55600	55600	55600	0
83	20250122	185100	7783072700	55600	55600	55600	55600	0
84	20250122	185000	7783072700	55600	55600	55600	55600	0
85	20250122	184900	7783072700	55600	55600	55600	55600	0
86	20250122	184800	7783072700	55600	55600	55600	55600	0
87	20250122	184700	7783072700	55600	55600	55600	55600	0
88	20250122	184600	7783072700	55600	55600	55600	55600	0
89	20250122	184500	7783072700	55600	55600	55600	55600	0
90	20250122	184400	7783072700	55600	55600	55600	55600	0
91	20250122	184300	7783072700	55600	55600	55600	55600	0
92	20250122	184200	7783072700	55600	55600	55600	55600	4449
93	20250122	184100	7783072700	55600	55600	55600	55600	0
94	20250122	184000	7783072700	55600	55600	55600	55600	0
95	20250122	183900	7783072700	55600	55600	55600	55600	0
96	20250122	183800	7783072700	55600	55600	55600	55600	0
97	20250122	183700	7783072700	55600	55600	55600	55600	0
98	20250122	183600	7783072700	55600	55600	55600	55600	0
99	20250122	183500	7783072700	55600	55600	55600	55600	0
100	20250122	183400	7783072700	55600	55600	55600	55600	0
101	20250122	183300	7783072700	55600	55600	55600	55600	0
102	20250122	183200	7783072700	55600	55600	55600	55600	0
103	20250122	183100	7783072700	55600	55600	55600	55600	0
104	20250122	183000	7783072700	55600	55600	55600	55600	0
105	20250122	182900	7783072700	55600	55600	55600	55600	0
106	20250122	182800	7783072700	55600	55600	55600	55600	0
107	20250122	182700	7783072700	55600	55600	55600	55600	0
108	20250122	182600	7783072700	55600	55600	55600	55600	0
109	20250122	182500	7783072700	55600	55600	55600	55600	0
110	20250122	182400	7783072700	55600	55600	55600	55600	0
111	20250122	182300	7783072700	55600	55600	55600	55600	0
112	20250122	182200	7783072700	55600	55600	55600	55600	0
113	20250122	182100	7783072700	55600	55600	55600	55600	0
114	20250122	182000	7783072700	55600	55600	55600	55600	0
115	20250122	181900	7783072700	55600	55600	55600	55600	0
116	20250122	181800	7783072700	55600	55600	55600	55600	0
117	20250122	181700	7783072700	55600	55600	55600	55600	0
118	20250122	181600	7783072700	55600	55600	55600	55600	0
119	20250122	181500	7783072700	55600	55600	55600	55600	0
120	20250122	181400	7783072700	55600	55600	55600	55600	0
121	20250122	181300	7783072700	55600	55600	55600	55600	0
122	20250122	181200	7783072700	55600	55600	55600	55600	4449
123	20250122	181100	7783072700	55600	55600	55600	55600	0
124	20250122	181000	7783072700	55600	55600	55600	55600	0
125	20250122	180900	7783072700	55600	55600	55600	55600	0
126	20250122	180800	7783072700	55600	55600	55600	55600	0
127	20250122	180700	7783072700	55600	55600	55600	55600	0
128	20250122	180600	7783072700	55600	55600	55600	55600	0
129	20250122	180500	7783072700	55600	55600	55600	55600	0
130	20250122	180400	7783072700	55600	55600	55600	55600	0
131	20250122	180300	7783072700	55600	55600	55600	55600	0
132	20250122	180200	7783072700	55600	55600	55600	55600	0
133	20250122	180100	7783072700	55600	55600	55600	55600	0
134	20250122	180000	7783072700	55600	55600	55600	55600	0
135	20250122	175900	7783072700	55600	55600	55600	55600	0
136	20250122	175800	7783072700	55600	55600	55600	55600	0
137	20250122	175700	7783072700	55600	55600	55600	55600	0
138	20250122	175600	7783072700	55600	55600	55600	55600	0
139	20250122	175500	7783072700	55600	55600	55600	55600	0
140	20250122	175400	7783072700	55600	55600	55600	55600	0
141	20250122	175300	7783072700	55600	55600	55600	55600	0
142	20250122	175200	7783072700	55600	55600	55600	55600	0
143	20250122	175100	7783072700	55600	55600	55600	55600	0
144	20250122	175000	7783072700	55600	55600	55600	55600	0
145	20250122	174900	7783072700	55600	55600	55600	55600	0
146	20250122	174800	7783072700	55600	55600	55600	55600	0
147	20250122	174700	7783072700	55600	55600	55600	55600	0
148	20250122	174600	7783072700	55600	55600	55600	55600	0
149	20250122	174500	7783072700	55600	55600	55600	55600	0
150	20250122	174400	7783072700	55600	55600	55600	55600	0
151	20250122	174300	7783072700	55600	55600	55600	55600	0
152	20250122	174200	7783072700	55600	55600	55600	55600	4449
153	20250122	174100	7783072700	55600	55600	55600	55600	0
154	20250122	174000	7783072700	55600	55600	55600	55600	0
155	20250122	173900	7783072700	55600	55600	55600	55600	0
156	20250122	173800	7783072700	55600	55600	55600	55600	0
157	20250122	173700	7783072700	55600	55600	55600	55600	0
158	20250122	173600	7783072700	55600	55600	55600	55600	0
159	20250122	173500	7783072700	55600	55600	55600	55600	0
160	20250122	173400	7783072700	55600	55600	55600	55600	0
161	20250122	173300	7783072700	55600	55600	55600	55600	0
162	20250122	173200	7783072700	55600	55600	55600	55600	0
163	20250122	173100	7783072700	55600	55600	55600	55600	0
164	20250122	173000	7783072700	55600	55600	55600	55600	0
165	20250122	172900	7783072700	55600	55600	55600	55600	0
166	20250122	172800	7783072700	55600	55600	55600	55600	0
167	20250122	172700	7783072700	55600	55600	55600	55600	0
168	20250122	172600	7783072700	55600	55600	55600	55600	0
169	20250122	172500	7783072700	55600	55600	55600	55600	0
170	20250122	172400	7783072700	55600	55600	55600	55600	0
171	20250122	172300	7783072700	55600	55600	55600	55600	0
172	20250122	172200	7783072700	55600	55600	55600	55600	0
173	20250122	172100	7783072700	55600	55600	55600	55600	0
174	20250122	172000	7783072700	55600	55600	55600	55600	0
175	20250122	171900	7783072700	55600	55600	55600	55600	0
176	20250122	171800	7783072700	55600	55600	55600	55600	0
177	20250122	171700	7783072700	55600	55600	55600	55600	0
178	20250122	171600	7783072700	55600	55600	55600	55600	0
179	20250122	171500	7783072700	55600	55600	55600	55600	0
180	20250122	171400	7783072700	55600	55600	55600	55600	0
181	20250122	171300	7783072700	55600	55600	55600	55600	0
182	20250122	171200	7783072700	55600	55600	55600	55600	4449
183	20250122	171100	7783072700	55600	55600	55600	55600	0
184	20250122	171000	7783072700	55600	55600	55600	55600	0
185	20250122	170900	7783072700	55600	55600	55600	55600	0
186	20250122	170800	7783072700	55600	55600	55600	55600	0
187	20250122	170700	7783072700	55600	55600	55600	55600	0
188	20250122	170600	7783072700	55600	55600	55600	55600	0
189	20250122	170500	7783072700	55600	55600	55600	55600	0
190	20250122	170400	7783072700	55600	55600	55600	55600	0
191	20250122	170300	7783072700	55600	55600	55600	55600	0
192	20250122	170200	7783072700	55600	55600	55600	55600	0
193	20250122	170100	7783072700	55600	55600	55600	55600	0
194	20250122	170000	7783072700	55600	55600	55600	55600	0
195	20250122	165900	7783072700	55600	55600	55600	55600	0
196	20250122	165800	7783072700	55600	55600	55600	55600	0
197	20250122	165700	7783072700	55600	55600	55600	55600	0
198	20250122	165600	7783072700	55600	55600	55600	55600	0
199	20250122	165500	7783072700	55600	55600	55600	55600	0
200	20250122	165400	7783072700	55600	55600	55600	55600	0
201	20250122	165300	7783072700	55600	55600	55600	55600	0
202	20250122	165200	7783072700	55600	55600	55600	55600	0
203	20250122	165100	7783072700	55600	55600	55600	55600	0
204	20250122	165000	7783072700	55600	55600	55600	55600	0
205	20250122	164900	7783072700	55600	55600	55600	55600	0
206	20250122	164800	7783072700	55600	55600	55600	55600	0
207	20250122	164700	7783072700	55600	55600	55600	55600	0
208	20250122	164600	7783072700	55600	55600	55600	55600	0
209	20250122	164500	7783072700	55600	55600	55600	55600	0
210	20250122	164400	7783072700	55600	55600	55600	55600	0
211	20250122	164300	7783072700	55600	55600	55600	55600	0
212	20250122	164200	7783072700	55600	55600	55600	55600	4449
213	20250122	164100	7783072700	55600	55600	55600	55600	0
214	20250122	164000	7783072700	55600	55600	55600	55600	0
215	20250122	163900	7783072700	55600	55600	55600	55600	0
216	20250122	163800	7783072700	55600	55600	55600	55600	0
217	20250122	163700	7783072700	55600	55600	55600	55600	0
218	20250122	163600	7783072700	55600	55600	55600	55600	0
219	20250122	163500	7783072700	55600	55600	55600	55600	0
220	20250122	163400	7783072700	55600	55600	55600	55600	0
221	20250122	163300	7783072700	55600	55600	55600	55600	0
222	20250122	163200	7783072700	55600	55600	55600	55600	0
223	20250122	163100	7783072700	55600	55600	55600	55600	0
224	20250122	163000	7783072700	55600	55600	55600	55600	0
225	20250122	162900	7783072700	55600	55600	55600	55600	0
226	20250122	162800	7783072700	55600	55600	55600	55600	0
227	20250122	162700	7783072700	55600	55600	55600	55600	0
228	20250122	162600	7783072700	55600	55600	55600	55600	0
229	20250122	162500	7783072700	55600	55600	55600	55600	0
230	20250122	162400	7783072700	55600	55600	55600	55600	0
231	20250122	162300	7783072700	55600	55600	55600	55600	0
232	20250122	162200	7783072700	55600	55600	55600	55600	0
233	20250122	162100	7783072700	55600	55600	55600	55600	0
234	20250122	162000	7783072700	55600	55600	55600	55600	0
235	20250122	161900	7783072700	55600	55600	55600	55600	0
236	20250122	161800	7783072700	55600	55600	55600	55600	0
237	20250122	161700	7783072700	55600	55600	55600	55600	0
238	20250122	161600	7783072700	55600	55600	55600	55600	0
239	20250122	161500	7783072700	55600	55600	55600	55600	0
240	20250122	161400	7783072700	55600	55600	55600	55600	0
241	20250122	161300	7783072700	55600	55600	55600	55600	0
242	20250122	161200	7783072700	55600	55600	55600	55600	4449
243	20250122	161100	7783072700	55600	55600	55600	55600	0
244	20250122	161000	7783072700	55600	55600	55600	55600	0
245	20250122	160900	7783072700	55600	55600	55600	55600	0
246	20250122	160800	7783072700	55600	55600	55600	55600	0
247	20250122	160700	7783072700	55600	55600	55600	55600	0
248	20250122	160600	7783072700	55600	55600	55600	55600	0
249	20250122	160500	7783072700	55600	55600	55600	55600	0
250	20250122	160400	7783072700	55600	55600	55600	55600	0
251	20250122	160300	7783072700	55600	55600	55600	55600	0
252	20250122	160200	7783072700	55600	55600	55600	55600	0
253	20250122	160100	7783072700	55600	55600	55600	55600	0
254	20250122	160000	7783072700	55600	55600	55600	55600	0
255	20250122	155900	7783072700	55600	55600	55600	55600	0
256	20250122	155800	7783072700	55600	55600	55600	55600	0
257	20250122	155700	7783072700	55600	55600	55600	55600	0
258	20250122	155600	7783072700	55600	55600	55600	55600	0
259	20250122	155500	7783072700	55600	55600	55600	55600	0
260	20250122	155400	7783072700	55600	55600	55600	55600	0
261	20250122	155300	7783072700	55600	55600	55600	55600	0
262	20250122	155200	7783072700	55600	55600	55600	55600	0
263	20250122	155100	7783072700	55600	55600	55600	55600	0
264	20250122	155000	7783072700	55600	55600	55600	55600	0
265	20250122	154900	7783072700	55600	55600	55600	55600	0
266	20250122	154800	7783072700	55600	55600	55600	55600	0
267	20250122	154700	7783072700	55600	55600	55600	55600	0
268	20250122	154600	7783072700	55600	55600	55600	55600	0
269	20250122	154500	7783072700	55600	55600	55600	55600	0
270	20250122	154400	7783072700	55600	55600	55600	55600	0
271	20250122	154300	7783072700	55600	55600	55600	55600	0
272	20250122	154200	7783072700	55600	55600	55600	55600	4449
273	20250122	154100	7783072700	55600	55600	55600	55600	0
274	20250122	154000	7783072700	55600	55600	55600	55600	0
275	20250122	153900	7783072700	55600	55600	55600	55600	0
276	20250122	153800	7783072700	55600	55600	55600	55600	0
277	20250122	153700	7783072700	55600	55600	55600	55600	0
278	20250122	153600	7783072700	55600	55600	55600	55600	0
279	20250122	153500	7783072700	55600	55600	55600	55600	0
280	20250122	153400	7783072700	55600	55600	55600	55600	0
281	20250122	153300	7783072700	55600	55600	55600	55600	0
282	20250122	153200	7783072700	55600	55600	55600	55600	0
283	20250122	153100	7783072700	55600	55600	55600	55600	0
284	20250122	153000	7783072700	55600	55600	55600	55600	4449
285	20250122	152900	7535708300	55500	55500	55500	55500	0
286	20250122	152800	7535708300	55500	55500	55500	55500	0
287	20250122	152700	7535708300	55500	55500	55500	55500	0
288	20250122	152600	7535708300	55500	55500	55500	55500	0
289	20250122	152500	7535708300	55500	55500	55500	55500	0
290	20250122	152400	7535708300	55500	55500	55500	55500	0
291	20250122	152300	7535708300	55500	55500	55500	55500	0
292	20250122	152200	7535708300	55500	55500	55500	55500	0
293	20250122	152100	7535708300	55500	55500	55500	55500	0
294	20250122	152000	7535708300	55500	55500	55500	55500	0
295	20250122	151900	7535708300	55500	55500	55600	55500	194
296	20250122	151800	7524941200	55500	55500	55600	55500	615
297	20250122	151700	7490805100	55500	55500	55600	55500	398
298	20250122	151600	7468684000	55500	55500	55600	55500	680
299	20250122	151500	7430935300	55500	55500	55600	55500	163
300	20250122	151400	7421888300	55500	55600	55600	55500	510
301	20250122	151300	7393533400	55500	55500	55500	55500	43
302	20250122	151200	7391146900	55600	55600	55600	55500	160
303	20250122	151100	7382251600	55600	55500	55600	55500	44
304	20250122	151000	7379807800	55500	55500	55600	55500	64
305	20250122	150900	7376252600	55500	55600	55600	55500	68
306	20250122	150800	7372477800	55500	55600	55600	55500	88
307	20250122	150700	7367589800	55500	55500	55600	55500	117
308	20250122	150600	7361095200	55500	55600	55600	55500	614
309	20250122	150500	7326990000	55600	55500	55600	55500	140
310	20250122	150400	7319210400	55500	55600	55600	55500	201
311	20250122	150300	7308052600	55500	55500	55600	55500	58
312	20250122	150200	7304832400	55500	55600	55600	55500	93
313	20250122	150100	7299666900	55600	55700	55700	55500	5742
314	20250122	150000	6980447600	55600	55600	55700	55600	158
315	20250122	145900	6971654500	55600	55700	55700	55600	140
316	20250122	145800	6963867300	55600	55700	55700	55600	159
317	20250122	145700	6955019900	55700	55700	55700	55600	58
318	20250122	145600	6951793700	55600	55600	55700	55600	1210
319	20250122	145500	6884511600	55700	55700	55700	55600	284
320	20250122	145400	6868697200	55700	55700	55700	55600	235
321	20250122	145300	6855612500	55600	55600	55700	55600	171
322	20250122	145200	6846093500	55600	55700	55800	55600	1502
323	20250122	145100	6762473600	55600	55600	55700	55600	191
324	20250122	145000	6751840100	55600	55600	55700	55600	309
325	20250122	144900	6734636500	55600	55700	55700	55600	102
326	20250122	144800	6728963700	55700	55700	55700	55600	616
327	20250122	144700	6694657200	55600	55700	55700	55600	87
328	20250122	144600	6689817000	55700	55700	55800	55600	4035
329	20250122	144500	6465079000	55700	55700	55700	55700	142
330	20250122	144400	6457169600	55700	55700	55800	55700	69
331	20250122	144300	6453324900	55700	55700	55800	55700	100
332	20250122	144200	6447751000	55700	55700	55800	55700	135
333	20250122	144100	6440229700	55700	55700	55800	55700	354
334	20250122	144000	6420489500	55700	55800	55800	55700	150
335	20250122	143900	6412124400	55700	55700	55800	55700	132
336	20250122	143800	6404767800	55700	55700	55800	55700	60
337	20250122	143700	6401424600	55700	55700	55800	55700	335
338	20250122	143600	6382736200	55700	55800	55800	55700	148
339	20250122	143500	6374490400	55700	55700	55800	55700	100
340	20250122	143400	6368915500	55700	55800	55800	55700	266
341	20250122	143300	6354077900	55700	55700	55800	55700	351
342	20250122	143200	6334502300	55700	55800	55800	55700	99
343	20250122	143100	6328983900	55700	55700	55800	55700	227
344	20250122	143000	6316328300	55700	55700	55800	55700	186
345	20250122	142900	6305964200	55800	55700	55800	55700	229
346	20250122	142800	6293208800	55700	55700	55800	55700	112
347	20250122	142700	6286969100	55700	55700	55700	55700	148
348	20250122	142600	6278725500	55700	55700	55800	55700	202
349	20250122	142500	6267472100	55700	55800	55800	55700	62
350	20250122	142400	6264017400	55800	55700	55800	55700	505
351	20250122	142300	6235849900	55700	55700	55800	55700	72
352	20250122	142200	6231839400	55700	55800	55800	55700	209
353	20250122	142100	6220184800	55700	55700	55800	55700	150
354	20250122	142000	6211827700	55800	55700	55800	55700	518
355	20250122	141900	6182940900	55700	55800	55800	55700	123
356	20250122	141800	6176087700	55700	55700	55800	55700	423
357	20250122	141700	6152525200	55700	55700	55800	55700	161
358	20250122	141600	6143557000	55700	55700	55800	55700	94
359	20250122	141500	6138319800	55700	55700	55700	55700	54
360	20250122	141400	6135312000	55700	55700	55800	55700	863
361	20250122	141300	6087161600	55700	55700	55800	55700	52
362	20250122	141200	6084265100	55700	55700	55800	55700	104
363	20250122	141100	6078471000	55700	55800	55800	55700	92
364	20250122	141000	6073343300	55700	55800	55800	55700	357
365	20250122	140900	6053427200	55700	55700	55800	55700	156
366	20250122	140800	6044727900	55700	55700	55800	55700	436
367	20250122	140700	6020440400	55800	55700	55800	55700	169
368	20250122	140600	6011017600	55700	55700	55800	55700	102
369	20250122	140500	6005334900	55700	55700	55800	55700	670
370	20250122	140400	5968014900	55700	55700	55800	55700	26
371	20250122	140300	5966565500	55800	55700	55800	55700	880
372	20250122	140200	5917549200	55700	55800	55800	55700	37
373	20250122	140100	5915486900	55700	55700	55700	55700	55
374	20250122	140000	5912423400	55700	55800	55800	55700	136
375	20250122	135900	5904846000	55700	55700	55700	55700	43
376	20250122	135800	5902450900	55800	55700	55800	55700	77
377	20250122	135700	5898160000	55800	55700	55800	55700	65
378	20250122	135600	5894537800	55700	55700	55800	55700	24
379	20250122	135500	5893199700	55700	55700	55800	55700	22
380	20250122	135400	5891973300	55700	55800	55800	55700	40
381	20250122	135300	5889743800	55700	55700	55800	55700	7
382	20250122	135200	5889353700	55800	55700	55800	55700	38
383	20250122	135100	5887235800	55700	55800	55800	55700	19
384	20250122	135000	5886177400	55700	55800	55800	55700	31
385	20250122	134900	5884449300	55700	55700	55700	55700	76
386	20250122	134800	5880216100	55700	55700	55800	55700	23
387	20250122	134700	5878933700	55800	55700	55800	55700	113
388	20250122	134600	5872637500	55700	55600	55800	55600	427
389	20250122	134500	5848852000	55600	55700	55700	55600	31
390	20250122	134400	5847126600	55700	55700	55700	55600	841
391	20250122	134300	5800293600	55700	55600	55700	55600	107
392	20250122	134200	5794334600	55600	55600	55700	55600	29
393	20250122	134100	5792721000	55600	55700	55700	55600	68
394	20250122	134000	5788934400	55600	55700	55700	55600	287
395	20250122	133900	5772949300	55600	55600	55700	55600	72
396	20250122	133800	5768940500	55600	55700	55700	55600	14
397	20250122	133700	5768161800	55700	55700	55700	55600	65
398	20250122	133600	5764541600	55600	55700	55700	55600	87
399	20250122	133500	5759696100	55600	55600	55700	55600	611
400	20250122	133400	5725670900	55600	55700	55700	55600	7
401	20250122	133300	5725281200	55700	55700	55700	55600	106
402	20250122	133200	5719379400	55700	55700	55700	55600	224
403	20250122	133100	5706904300	55600	55600	55700	55600	62
404	20250122	133000	5703454500	55700	55600	55700	55600	137
405	20250122	132900	5695837000	55600	55600	55700	55600	202
406	20250122	132800	5684600800	55700	55600	55700	55600	68
407	20250122	132700	5680819900	55600	55600	55700	55600	146
408	20250122	132600	5672702100	55600	55600	55700	55600	205
409	20250122	132500	5661304000	55600	55600	55700	55600	34
410	20250122	132400	5659412800	55600	55700	55700	55600	118
411	20250122	132300	5652851800	55700	55600	55700	55600	58
412	20250122	132200	5649626600	55600	55600	55700	55600	44
413	20250122	132100	5647177100	55600	55600	55700	55600	19
414	20250122	132000	5646120100	55600	55600	55700	55600	46
415	20250122	131900	5643560000	55600	55600	55700	55600	141
416	20250122	131800	5635716100	55600	55600	55600	55600	126
417	20250122	131700	5628710500	55700	55600	55700	55600	21
418	20250122	131600	5627541100	55700	55700	55700	55600	162
419	20250122	131500	5618528400	55700	55600	55700	55600	61
420	20250122	131400	5615134200	55600	55700	55700	55600	205
421	20250122	131300	5603721000	55600	55600	55700	55600	2153
422	20250122	131200	5484006100	55600	55600	55600	55600	12
423	20250122	131100	5483338900	55600	55600	55700	55600	53
424	20250122	131000	5480390500	55600	55700	55700	55600	10
425	20250122	130900	5479833900	55600	55600	55700	55600	83
426	20250122	130800	5475218600	55600	55700	55700	55600	258
427	20250122	130700	5460858100	55700	55600	55700	55600	12
428	20250122	130600	5460190100	55700	55700	55700	55600	44
429	20250122	130500	5457740500	55700	55700	55700	55600	96
430	20250122	130400	5452397000	55700	55700	55700	55600	528
431	20250122	130300	5422988200	55600	55700	55700	55600	9
432	20250122	130200	5422487200	55600	55600	55700	55600	355
433	20250122	130100	5402717200	55600	55600	55700	55600	17
434	20250122	130000	5401771900	55600	55700	55700	55600	75
435	20250122	125900	5397601800	55600	55700	55700	55600	105
436	20250122	125800	5391753600	55600	55600	55700	55600	268
437	20250122	125700	5376850900	55700	55600	55700	55600	41
438	20250122	125600	5374567800	55600	55600	55600	55600	29
439	20250122	125500	5372955400	55600	55600	55700	55600	101
440	20250122	125400	5367339700	55600	55600	55600	55600	413
441	20250122	125300	5344376900	55700	55600	55700	55600	424
442	20250122	125200	5320800500	55600	55600	55700	55600	20
443	20250122	125100	5319688400	55600	55600	55700	55600	38
444	20250122	125000	5317572700	55600	55700	55700	55600	18
445	20250122	124900	5316570600	55600	55600	55700	55600	278
446	20250122	124800	5301095600	55600	55700	55700	55600	313
447	20250122	124700	5283662500	55600	55700	55700	55600	74
448	20250122	124600	5279547100	55600	55600	55700	55600	18
449	20250122	124500	5278545800	55700	55600	55700	55600	228
450	20250122	124400	5265858500	55600	55600	55700	55600	10
451	20250122	124300	5265302300	55600	55600	55700	55600	18
452	20250122	124200	5264301400	55600	55600	55600	55600	92
453	20250122	124100	5259186200	55600	55600	55600	55600	19
454	20250122	124000	5258129800	55600	55600	55700	55600	12
455	20250122	123900	5257462500	55600	55600	55700	55600	31
456	20250122	123800	5255736300	55600	55600	55700	55600	25
457	20250122	123700	5254346100	55700	55600	55700	55600	356
458	20250122	123600	5234550100	55600	55600	55700	55600	15
459	20250122	123500	5233715500	55600	55600	55700	55600	30
460	20250122	123400	5232047400	55600	55600	55700	55600	171
461	20250122	123300	5222538800	55700	55600	55700	55600	813
462	20250122	123200	5177330100	55600	55700	55700	55600	98
463	20250122	123100	5171880100	55600	55700	55700	55600	113
464	20250122	123000	5165587000	55600	55600	55600	55600	78
465	20250122	122900	5161250200	55600	55600	55700	55600	28
466	20250122	122800	5159693300	55600	55600	55700	55600	4138
467	20250122	122700	4929619300	55600	55600	55600	55600	44
468	20250122	122600	4927172900	55600	55600	55700	55600	404
469	20250122	122500	4904710400	55600	55600	55700	55600	34
470	20250122	122400	4902819900	55600	55600	55700	55600	123
471	20250122	122300	4895980600	55600	55600	55700	55600	115
472	20250122	122200	4889575900	55700	55700	55700	55600	32
473	20250122	122100	4887794700	55600	55600	55700	55600	294
474	20250122	122000	4871446400	55600	55600	55700	55600	213
475	20250122	121900	4859583600	55600	55600	55700	55600	30
476	20250122	121800	4857914000	55600	55600	55700	55600	70
477	20250122	121700	4854017800	55600	55600	55700	55600	423
478	20250122	121600	4830494900	55600	55600	55700	55600	167
479	20250122	121500	4821209200	55600	55600	55600	55600	29
480	20250122	121400	4819596800	55600	55600	55700	55600	12
481	20250122	121300	4818929500	55600	55600	55600	55600	6
482	20250122	121200	4818595900	55600	55600	55600	55600	6
483	20250122	121100	4818262300	55700	55700	55700	55600	57
484	20250122	121000	4815090000	55600	55600	55600	55600	18
485	20250122	120900	4814089200	55600	55600	55700	55600	6
486	20250122	120800	4813755300	55600	55700	55700	55600	29
487	20250122	120700	4812142500	55600	55600	55700	55600	21
488	20250122	120600	4810974100	55800	55600	55800	55600	39
489	20250122	120500	4808800000	55600	55700	55700	55600	109
490	20250122	120400	4802737000	55700	55700	55800	55600	308
491	20250122	120300	4785581400	55700	55600	55700	55600	14
492	20250122	120200	4784802800	55700	55600	55700	55600	150
493	20250122	120100	4776459800	55600	55600	55600	55600	12
494	20250122	120000	4775792600	55600	55600	55700	55600	74
495	20250122	115900	4771672200	55700	55600	55700	55600	43
496	20250122	115800	4769277300	55600	55600	55700	55600	24
497	20250122	115700	4767942300	55600	55600	55700	55600	14
498	20250122	115600	4767163800	55700	55700	55800	55600	7
499	20250122	115500	4766773800	55700	55700	55700	55600	205
500	20250122	115400	4755355700	55700	55700	55800	55700	83
501	20250122	115300	4750732500	55800	55700	55800	55700	206
502	20250122	115200	4739256200	55800	55800	55800	55700	46
503	20250122	115100	4736693700	55700	55600	55700	55600	110
504	20250122	115000	4730568000	55700	55600	55700	55600	532
505	20250122	114900	4700938200	55600	55600	55700	55600	15
506	20250122	114800	4700103700	55600	55700	55700	55600	31
507	20250122	114700	4698378400	55700	55600	55700	55600	53
508	20250122	114600	4695429100	55600	55700	55700	55600	59
509	20250122	114500	4692147000	55700	55700	55700	55600	37
510	20250122	114400	4690086600	55600	55600	55700	55600	111
511	20250122	114300	4683906800	55600	55700	55700	55600	19
512	20250122	114200	4682849400	55600	55600	55700	55600	139
513	20250122	114100	4675109700	55600	55600	55700	55600	62
514	20250122	114000	4671661600	55600	55600	55700	55600	241
515	20250122	113900	4658239000	55600	55700	55700	55600	31
516	20250122	113800	4656514000	55600	55600	55700	55600	47
517	20250122	113700	4653898200	55600	55600	55700	55600	109
518	20250122	113600	4647837700	55600	55700	55700	55600	36
519	20250122	113500	4645833500	55600	55600	55700	55600	56
520	20250122	113400	4642719000	55600	55600	55700	55600	57
521	20250122	113300	4639545800	55700	55600	55700	55600	184
522	20250122	113200	4629313100	55600	55600	55700	55600	218
523	20250122	113100	4617192200	55600	55600	55600	55600	17
524	20250122	113000	4616247000	55600	55600	55700	55600	126
525	20250122	112900	4609241300	55600	55600	55700	55600	24
526	20250122	112800	4607906800	55600	55700	55700	55600	46
527	20250122	112700	4605346200	55600	55600	55700	55600	371
528	20250122	112600	4584708300	55600	55600	55700	55600	37
529	20250122	112500	4582650400	55700	55600	55700	55600	63
530	20250122	112400	4579141900	55600	55700	55700	55600	26
531	20250122	112300	4577696000	55700	55600	55700	55600	198
532	20250122	112200	4566668200	55600	55600	55700	55600	44
533	20250122	112100	4564221600	55600	55700	55700	55600	196
534	20250122	112000	4553316000	55600	55700	55700	55600	180
535	20250122	111900	4543300000	55600	55700	55700	55600	13
536	20250122	111800	4542576900	55600	55700	55700	55600	43
537	20250122	111700	4540182800	55600	55600	55700	55600	147
538	20250122	111600	4532008900	55600	55700	55700	55600	93
539	20250122	111500	4526837900	55700	55600	55700	55600	182
540	20250122	111400	4516701100	55600	55700	55700	55600	162
541	20250122	111300	4507693800	55600	55600	55700	55600	48
542	20250122	111200	4505024800	55700	55700	55700	55600	376
543	20250122	111100	4484087000	55600	55600	55700	55600	252
544	20250122	111000	4470073700	55600	55600	55700	55600	21
545	20250122	110900	4468906000	55600	55600	55700	55600	83
546	20250122	110800	4464291100	55600	55700	55700	55600	119
547	20250122	110700	4457663200	55600	55700	55700	55600	20
548	20250122	110600	4456550600	55700	55600	55700	55600	29
549	20250122	110500	4454938100	55600	55600	55600	55600	360
550	20250122	110400	4434922100	55600	55600	55700	55600	314
551	20250122	110300	4417463500	55700	55700	55700	55600	32
552	20250122	110200	4415681400	55600	55600	55700	55600	296
553	20250122	110100	4399223000	55600	55600	55700	55600	42
554	20250122	110000	4396886200	55600	55600	55700	55600	33
555	20250122	105900	4395049200	55600	55700	55700	55600	104
556	20250122	105800	4389261500	55600	55600	55700	55600	664
557	20250122	105700	4352343000	55600	55600	55700	55600	146
558	20250122	105600	4344224100	55700	55600	55700	55600	86
559	20250122	105500	4339435700	55700	55700	55700	55600	85
560	20250122	105400	4334702500	55700	55800	55800	55700	104
561	20250122	105300	4328909600	55700	55700	55700	55700	3
562	20250122	105200	4328742500	55700	55700	55800	55700	16
563	20250122	105100	4327851100	55700	55700	55800	55700	84
564	20250122	105000	4323172100	55700	55700	55800	55600	143
565	20250122	104900	4315207000	55600	55700	55700	55600	1150
566	20250122	104800	4251263400	55700	55700	55700	55600	19
567	20250122	104700	4250205200	55700	55600	55700	55600	439
568	20250122	104600	4225754700	55600	55600	55700	55600	227
569	20250122	104500	4213124700	55600	55600	55700	55600	136
570	20250122	104400	4205555500	55600	55600	55700	55600	115
571	20250122	104300	4199160500	55600	55600	55700	55600	168
572	20250122	104200	4189812500	55600	55700	55700	55600	127
573	20250122	104100	4182742900	55700	55600	55800	55600	448
574	20250122	104000	4157813900	55600	55600	55700	55600	37
575	20250122	103900	4155754600	55600	55600	55700	55600	1272
576	20250122	103800	4085015800	55700	55600	55700	55600	14
577	20250122	103700	4084236200	55700	55700	55800	55700	35
578	20250122	103600	4082286600	55700	55700	55700	55700	267
579	20250122	103500	4067414700	55600	55700	55900	55600	1054
580	20250122	103400	4008705500	55800	55700	55800	55700	99
581	20250122	103300	4003185100	55700	55700	55800	55700	95
582	20250122	103200	3997891400	55700	55800	55800	55700	939
583	20250122	103100	3945500700	55800	55900	56000	55800	1258
584	20250122	103000	3875176000	55900	56000	56100	55900	678
585	20250122	102900	3837194600	56000	55900	56100	55900	1543
586	20250122	102800	3750781800	56000	56000	56000	55900	716
587	20250122	102700	3710686300	56000	55900	56000	55900	483
588	20250122	102600	3683646400	56000	56000	56000	55900	179
589	20250122	102500	3673624000	56000	55900	56000	55900	244
590	20250122	102400	3659976000	55900	55900	56000	55900	447
591	20250122	102300	3634985800	55900	56000	56000	55900	1061
592	20250122	102200	3575575200	56000	55900	56000	55800	2611
593	20250122	102100	3429518000	55900	55900	55900	55800	1277
594	20250122	102000	3358155900	55900	55800	55900	55800	575
595	20250122	101900	3326027400	55900	55900	55900	55800	174
596	20250122	101800	3316311100	55900	55800	55900	55800	319
597	20250122	101700	3298507900	55700	55800	55800	55700	194
598	20250122	101600	3287683900	55700	55900	55900	55700	911
599	20250122	101500	3236853800	55800	55700	55800	55700	949
600	20250122	101400	3183905100	55800	55700	55800	55700	172
601	20250122	101300	3174321900	55800	55800	55800	55700	88
602	20250122	101200	3169413600	55800	55800	55800	55600	2587
603	20250122	101100	3025116900	55800	55500	55800	55500	7853
604	20250122	101000	2588079100	55600	55500	55600	55500	528
605	20250122	100900	2558735300	55600	55500	55600	55500	601
606	20250122	100800	2525321100	55500	55600	55600	55500	295
607	20250122	100700	2508920100	55600	55500	55600	55400	4675
608	20250122	100600	2249407600	55500	55500	55500	55400	1330
609	20250122	100500	2175722800	55500	55500	55500	55400	168
610	20250122	100400	2166399800	55400	55400	55500	55400	108
611	20250122	100300	2160413700	55500	55400	55500	55400	151
612	20250122	100200	2152045400	55500	55400	55500	55400	68
613	20250122	100100	2148272100	55400	55400	55500	55400	482
614	20250122	100000	2121565000	55400	55300	55500	55300	3897
615	20250122	095900	1905695000	55200	55300	55400	55200	460
616	20250122	095800	1880255200	55300	55300	55400	55300	438
617	20250122	095700	1856032900	55400	55300	55400	55300	199
618	20250122	095600	1845021200	55300	55400	55400	55300	224
619	20250122	095500	1832619600	55300	55300	55400	55300	98
620	20250122	095400	1827192500	55400	55400	55400	55300	415
621	20250122	095300	1804235500	55400	55400	55400	55300	89
622	20250122	095200	1799307900	55400	55400	55400	55300	80
623	20250122	095100	1794879100	55400	55400	55400	55300	167
624	20250122	095000	1785628200	55300	55400	55400	55300	159
625	20250122	094900	1776830300	55400	55400	55400	55300	332
626	20250122	094800	1758438200	55400	55400	55400	55300	141
627	20250122	094700	1750633600	55400	55300	55400	55300	175
628	20250122	094600	1740945400	55300	55400	55500	55300	175
629	20250122	094500	1731251300	55400	55300	55400	55300	73
630	20250122	094400	1727207700	55300	55300	55400	55300	59
631	20250122	094300	1723941400	55300	55200	55400	55200	1211
632	20250122	094200	1657076500	55300	55400	55500	55200	1154
633	20250122	094100	1593214800	55300	55400	55400	55300	189
634	20250122	094000	1582760300	55400	55500	55500	55300	768
635	20250122	093900	1540207100	55400	55400	55500	55400	328
636	20250122	093800	1522015100	55500	55500	55500	55400	468
637	20250122	093700	1496043500	55500	55500	55500	55400	447
638	20250122	093600	1471236400	55500	55500	55500	55400	491
639	20250122	093500	1444026400	55500	55300	55500	55300	2326
640	20250122	093400	1315129900	55300	55300	55400	55300	697
641	20250122	093300	1276573100	55400	55400	55400	55200	2302
642	20250122	093200	1149264300	55400	55400	55400	55300	58
643	20250122	093100	1146051300	55400	55400	55400	55300	141
644	20250122	093000	1138248900	55400	55400	55400	55300	395
645	20250122	092900	1116400400	55300	55300	55400	55300	93
646	20250122	092800	1111248600	55400	55400	55400	55300	88
647	20250122	092700	1106375900	55400	55300	55400	55300	115
648	20250122	092600	1100013100	55300	55400	55400	55300	676
649	20250122	092500	1062620300	55300	55300	55400	55300	458
650	20250122	092400	1037283500	55300	55300	55400	55300	161
651	20250122	092300	1028376800	55300	55400	55400	55300	196
652	20250122	092200	1017529200	55400	55400	55400	55300	78
653	20250122	092100	1013209200	55400	55300	55400	55300	1483
654	20250122	092000	931129800	55400	55300	55400	55300	372
655	20250122	091900	910550600	55400	55400	55400	55300	325
656	20250122	091800	892564700	55400	55400	55400	55300	76
657	20250122	091700	888355200	55400	55400	55400	55300	331
658	20250122	091600	870018100	55300	55400	55400	55300	201
659	20250122	091500	858893800	55400	55400	55400	55300	429
660	20250122	091400	835127300	55400	55400	55400	55300	366
661	20250122	091300	814854600	55300	55300	55400	55200	367
662	20250122	091200	794564100	55300	55300	55300	55300	309
663	20250122	091100	777476400	55300	55300	55400	55300	870
664	20250122	091000	729365200	55300	55400	55400	55300	1087
665	20250122	090900	669175500	55400	55400	55500	55400	537
666	20250122	090800	639419900	55500	55500	55500	55500	578
667	20250122	090700	607340900	55600	55500	55600	55500	300
668	20250122	090600	590687700	55600	55400	55600	55300	1977
669	20250122	090500	481113300	55400	55600	55600	55300	612
670	20250122	090400	447157500	55500	55400	55600	55300	2308
671	20250122	090300	319095600	55400	55500	55500	55300	760
672	20250122	090200	276955000	55500	55500	55500	55200	906
673	20250122	090100	226772700	55500	55300	55500	55000	2949
674	20250122	090000	63833100	55400	55500	55500	55100	1152