KissMeData/107590/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	201300	2023600	74900	74900	74900	74900	10
3	20250123	201200	2023600	74900	74900	74900	74900	0
4	20250123	201100	2023600	74900	74900	74900	74900	0
5	20250123	201000	2023600	74900	74900	74900	74900	0
6	20250123	200900	2023600	74900	74900	74900	74900	0
7	20250123	200800	2023600	74900	74900	74900	74900	0
8	20250123	200700	2023600	74900	74900	74900	74900	0
9	20250123	200600	2023600	74900	74900	74900	74900	0
10	20250123	200500	2023600	74900	74900	74900	74900	0
11	20250123	200400	2023600	74900	74900	74900	74900	0
12	20250123	200300	2023600	74900	74900	74900	74900	0
13	20250123	200200	2023600	74900	74900	74900	74900	0
14	20250123	200100	2023600	74900	74900	74900	74900	0
15	20250123	200000	2023600	74900	74900	74900	74900	0
16	20250123	195900	2023600	74900	74900	74900	74900	0
17	20250123	195800	2023600	74900	74900	74900	74900	0
18	20250123	195700	2023600	74900	74900	74900	74900	0
19	20250123	195600	2023600	74900	74900	74900	74900	0
20	20250123	195500	2023600	74900	74900	74900	74900	0
21	20250123	195400	2023600	74900	74900	74900	74900	0
22	20250123	195300	2023600	74900	74900	74900	74900	0
23	20250123	195200	2023600	74900	74900	74900	74900	0
24	20250123	195100	2023600	74900	74900	74900	74900	0
25	20250123	195000	2023600	74900	74900	74900	74900	0
26	20250123	194900	2023600	74900	74900	74900	74900	0
27	20250123	194800	2023600	74900	74900	74900	74900	0
28	20250123	194700	2023600	74900	74900	74900	74900	0
29	20250123	194600	2023600	74900	74900	74900	74900	0
30	20250123	194500	2023600	74900	74900	74900	74900	0
31	20250123	194400	2023600	74900	74900	74900	74900	0
32	20250123	194300	2023600	74900	74900	74900	74900	10
33	20250123	194200	2023600	74900	74900	74900	74900	0
34	20250123	194100	2023600	74900	74900	74900	74900	0
35	20250123	194000	2023600	74900	74900	74900	74900	0
36	20250123	193900	2023600	74900	74900	74900	74900	0
37	20250123	193800	2023600	74900	74900	74900	74900	0
38	20250123	193700	2023600	74900	74900	74900	74900	0
39	20250123	193600	2023600	74900	74900	74900	74900	0
40	20250123	193500	2023600	74900	74900	74900	74900	0
41	20250123	193400	2023600	74900	74900	74900	74900	0
42	20250123	193300	2023600	74900	74900	74900	74900	0
43	20250123	193200	2023600	74900	74900	74900	74900	0
44	20250123	193100	2023600	74900	74900	74900	74900	0
45	20250123	193000	2023600	74900	74900	74900	74900	0
46	20250123	192900	2023600	74900	74900	74900	74900	0
47	20250123	192800	2023600	74900	74900	74900	74900	0
48	20250123	192700	2023600	74900	74900	74900	74900	0
49	20250123	192600	2023600	74900	74900	74900	74900	0
50	20250123	192500	2023600	74900	74900	74900	74900	0
51	20250123	192400	2023600	74900	74900	74900	74900	0
52	20250123	192300	2023600	74900	74900	74900	74900	0
53	20250123	192200	2023600	74900	74900	74900	74900	0
54	20250123	192100	2023600	74900	74900	74900	74900	0
55	20250123	192000	2023600	74900	74900	74900	74900	0
56	20250123	191900	2023600	74900	74900	74900	74900	0
57	20250123	191800	2023600	74900	74900	74900	74900	0
58	20250123	191700	2023600	74900	74900	74900	74900	0
59	20250123	191600	2023600	74900	74900	74900	74900	0
60	20250123	191500	2023600	74900	74900	74900	74900	0
61	20250123	191400	2023600	74900	74900	74900	74900	0
62	20250123	191300	2023600	74900	74900	74900	74900	10
63	20250123	191200	2023600	74900	74900	74900	74900	0
64	20250123	191100	2023600	74900	74900	74900	74900	0
65	20250123	191000	2023600	74900	74900	74900	74900	0
66	20250123	190900	2023600	74900	74900	74900	74900	0
67	20250123	190800	2023600	74900	74900	74900	74900	0
68	20250123	190700	2023600	74900	74900	74900	74900	0
69	20250123	190600	2023600	74900	74900	74900	74900	0
70	20250123	190500	2023600	74900	74900	74900	74900	0
71	20250123	190400	2023600	74900	74900	74900	74900	0
72	20250123	190300	2023600	74900	74900	74900	74900	0
73	20250123	190200	2023600	74900	74900	74900	74900	0
74	20250123	190100	2023600	74900	74900	74900	74900	0
75	20250123	190000	2023600	74900	74900	74900	74900	0
76	20250123	185900	2023600	74900	74900	74900	74900	0
77	20250123	185800	2023600	74900	74900	74900	74900	0
78	20250123	185700	2023600	74900	74900	74900	74900	0
79	20250123	185600	2023600	74900	74900	74900	74900	0
80	20250123	185500	2023600	74900	74900	74900	74900	0
81	20250123	185400	2023600	74900	74900	74900	74900	0
82	20250123	185300	2023600	74900	74900	74900	74900	0
83	20250123	185200	2023600	74900	74900	74900	74900	0
84	20250123	185100	2023600	74900	74900	74900	74900	0
85	20250123	185000	2023600	74900	74900	74900	74900	0
86	20250123	184900	2023600	74900	74900	74900	74900	0
87	20250123	184800	2023600	74900	74900	74900	74900	0
88	20250123	184700	2023600	74900	74900	74900	74900	0
89	20250123	184600	2023600	74900	74900	74900	74900	0
90	20250123	184500	2023600	74900	74900	74900	74900	0
91	20250123	184400	2023600	74900	74900	74900	74900	0
92	20250123	184300	2023600	74900	74900	74900	74900	10
93	20250123	184200	2023600	74900	74900	74900	74900	0
94	20250123	184100	2023600	74900	74900	74900	74900	0
95	20250123	184000	2023600	74900	74900	74900	74900	0
96	20250123	183900	2023600	74900	74900	74900	74900	0
97	20250123	183800	2023600	74900	74900	74900	74900	0
98	20250123	183700	2023600	74900	74900	74900	74900	0
99	20250123	183600	2023600	74900	74900	74900	74900	0
100	20250123	183500	2023600	74900	74900	74900	74900	0
101	20250123	183400	2023600	74900	74900	74900	74900	0
102	20250123	183300	2023600	74900	74900	74900	74900	0
103	20250123	183200	2023600	74900	74900	74900	74900	0
104	20250123	183100	2023600	74900	74900	74900	74900	0
105	20250123	183000	2023600	74900	74900	74900	74900	0
106	20250123	182900	2023600	74900	74900	74900	74900	0
107	20250123	182800	2023600	74900	74900	74900	74900	0
108	20250123	182700	2023600	74900	74900	74900	74900	0
109	20250123	182600	2023600	74900	74900	74900	74900	0
110	20250123	182500	2023600	74900	74900	74900	74900	0
111	20250123	182400	2023600	74900	74900	74900	74900	0
112	20250123	182300	2023600	74900	74900	74900	74900	0
113	20250123	182200	2023600	74900	74900	74900	74900	0
114	20250123	182100	2023600	74900	74900	74900	74900	0
115	20250123	182000	2023600	74900	74900	74900	74900	0
116	20250123	181900	2023600	74900	74900	74900	74900	0
117	20250123	181800	2023600	74900	74900	74900	74900	0
118	20250123	181700	2023600	74900	74900	74900	74900	0
119	20250123	181600	2023600	74900	74900	74900	74900	0
120	20250123	181500	2023600	74900	74900	74900	74900	0
121	20250123	181400	2023600	74900	74900	74900	74900	0
122	20250123	181300	2023600	74900	74900	74900	74900	10
123	20250123	181200	2023600	74900	74900	74900	74900	0
124	20250123	181100	2023600	74900	74900	74900	74900	0
125	20250123	181000	2023600	74900	74900	74900	74900	0
126	20250123	180900	2023600	74900	74900	74900	74900	0
127	20250123	180800	2023600	74900	74900	74900	74900	0
128	20250123	180700	2023600	74900	74900	74900	74900	0
129	20250123	180600	2023600	74900	74900	74900	74900	0
130	20250123	180500	2023600	74900	74900	74900	74900	0
131	20250123	180400	2023600	74900	74900	74900	74900	0
132	20250123	180300	2023600	74900	74900	74900	74900	0
133	20250123	180200	2023600	74900	74900	74900	74900	0
134	20250123	180100	2023600	74900	74900	74900	74900	0
135	20250123	180000	2023600	74900	74900	74900	74900	0
136	20250123	175900	2023600	74900	74900	74900	74900	0
137	20250123	175800	2023600	74900	74900	74900	74900	0
138	20250123	175700	2023600	74900	74900	74900	74900	0
139	20250123	175600	2023600	74900	74900	74900	74900	0
140	20250123	175500	2023600	74900	74900	74900	74900	0
141	20250123	175400	2023600	74900	74900	74900	74900	0
142	20250123	175300	2023600	74900	74900	74900	74900	0
143	20250123	175200	2023600	74900	74900	74900	74900	0
144	20250123	175100	2023600	74900	74900	74900	74900	0
145	20250123	175000	2023600	74900	74900	74900	74900	0
146	20250123	174900	2023600	74900	74900	74900	74900	0
147	20250123	174800	2023600	74900	74900	74900	74900	0
148	20250123	174700	2023600	74900	74900	74900	74900	0
149	20250123	174600	2023600	74900	74900	74900	74900	0
150	20250123	174500	2023600	74900	74900	74900	74900	0
151	20250123	174400	2023600	74900	74900	74900	74900	0
152	20250123	174300	2023600	74900	74900	74900	74900	10
153	20250123	174200	2023600	74900	74900	74900	74900	0
154	20250123	174100	2023600	74900	74900	74900	74900	0
155	20250123	174000	2023600	74900	74900	74900	74900	0
156	20250123	173900	2023600	74900	74900	74900	74900	0
157	20250123	173800	2023600	74900	74900	74900	74900	0
158	20250123	173700	2023600	74900	74900	74900	74900	0
159	20250123	173600	2023600	74900	74900	74900	74900	0
160	20250123	173500	2023600	74900	74900	74900	74900	0
161	20250123	173400	2023600	74900	74900	74900	74900	0
162	20250123	173300	2023600	74900	74900	74900	74900	0
163	20250123	173200	2023600	74900	74900	74900	74900	0
164	20250123	173100	2023600	74900	74900	74900	74900	0
165	20250123	173000	2023600	74900	74900	74900	74900	0
166	20250123	172900	2023600	74900	74900	74900	74900	0
167	20250123	172800	2023600	74900	74900	74900	74900	0
168	20250123	172700	2023600	74900	74900	74900	74900	0
169	20250123	172600	2023600	74900	74900	74900	74900	0
170	20250123	172500	2023600	74900	74900	74900	74900	0
171	20250123	172400	2023600	74900	74900	74900	74900	0
172	20250123	172300	2023600	74900	74900	74900	74900	0
173	20250123	172200	2023600	74900	74900	74900	74900	0
174	20250123	172100	2023600	74900	74900	74900	74900	0
175	20250123	172000	2023600	74900	74900	74900	74900	0
176	20250123	171900	2023600	74900	74900	74900	74900	0
177	20250123	171800	2023600	74900	74900	74900	74900	0
178	20250123	171700	2023600	74900	74900	74900	74900	0
179	20250123	171600	2023600	74900	74900	74900	74900	0
180	20250123	171500	2023600	74900	74900	74900	74900	0
181	20250123	171400	2023600	74900	74900	74900	74900	0
182	20250123	171300	2023600	74900	74900	74900	74900	10
183	20250123	171200	2023600	74900	74900	74900	74900	0
184	20250123	171100	2023600	74900	74900	74900	74900	0
185	20250123	171000	2023600	74900	74900	74900	74900	0
186	20250123	170900	2023600	74900	74900	74900	74900	0
187	20250123	170800	2023600	74900	74900	74900	74900	0
188	20250123	170700	2023600	74900	74900	74900	74900	0
189	20250123	170600	2023600	74900	74900	74900	74900	0
190	20250123	170500	2023600	74900	74900	74900	74900	0
191	20250123	170400	2023600	74900	74900	74900	74900	0
192	20250123	170300	2023600	74900	74900	74900	74900	0
193	20250123	170200	2023600	74900	74900	74900	74900	0
194	20250123	170100	2023600	74900	74900	74900	74900	0
195	20250123	170000	2023600	74900	74900	74900	74900	0
196	20250123	165900	2023600	74900	74900	74900	74900	0
197	20250123	165800	2023600	74900	74900	74900	74900	0
198	20250123	165700	2023600	74900	74900	74900	74900	0
199	20250123	165600	2023600	74900	74900	74900	74900	0
200	20250123	165500	2023600	74900	74900	74900	74900	0
201	20250123	165400	2023600	74900	74900	74900	74900	0
202	20250123	165300	2023600	74900	74900	74900	74900	0
203	20250123	165200	2023600	74900	74900	74900	74900	0
204	20250123	165100	2023600	74900	74900	74900	74900	0
205	20250123	165000	2023600	74900	74900	74900	74900	0
206	20250123	164900	2023600	74900	74900	74900	74900	0
207	20250123	164800	2023600	74900	74900	74900	74900	0
208	20250123	164700	2023600	74900	74900	74900	74900	0
209	20250123	164600	2023600	74900	74900	74900	74900	0
210	20250123	164500	2023600	74900	74900	74900	74900	0
211	20250123	164400	2023600	74900	74900	74900	74900	0
212	20250123	164300	2023600	74900	74900	74900	74900	10
213	20250123	164200	2023600	74900	74900	74900	74900	0
214	20250123	164100	2023600	74900	74900	74900	74900	0
215	20250123	164000	2023600	74900	74900	74900	74900	0
216	20250123	163900	2023600	74900	74900	74900	74900	0
217	20250123	163800	2023600	74900	74900	74900	74900	0
218	20250123	163700	2023600	74900	74900	74900	74900	0
219	20250123	163600	2023600	74900	74900	74900	74900	0
220	20250123	163500	2023600	74900	74900	74900	74900	0
221	20250123	163400	2023600	74900	74900	74900	74900	0
222	20250123	163300	2023600	74900	74900	74900	74900	0
223	20250123	163200	2023600	74900	74900	74900	74900	0
224	20250123	163100	2023600	74900	74900	74900	74900	0
225	20250123	163000	2023600	74900	74900	74900	74900	0
226	20250123	162900	2023600	74900	74900	74900	74900	0
227	20250123	162800	2023600	74900	74900	74900	74900	0
228	20250123	162700	2023600	74900	74900	74900	74900	0
229	20250123	162600	2023600	74900	74900	74900	74900	0
230	20250123	162500	2023600	74900	74900	74900	74900	0
231	20250123	162400	2023600	74900	74900	74900	74900	0
232	20250123	162300	2023600	74900	74900	74900	74900	0
233	20250123	162200	2023600	74900	74900	74900	74900	0
234	20250123	162100	2023600	74900	74900	74900	74900	0
235	20250123	162000	2023600	74900	74900	74900	74900	0
236	20250123	161900	2023600	74900	74900	74900	74900	0
237	20250123	161800	2023600	74900	74900	74900	74900	0
238	20250123	161700	2023600	74900	74900	74900	74900	0
239	20250123	161600	2023600	74900	74900	74900	74900	0
240	20250123	161500	2023600	74900	74900	74900	74900	0
241	20250123	161400	2023600	74900	74900	74900	74900	0
242	20250123	161300	2023600	74900	74900	74900	74900	10
243	20250123	161200	2023600	74900	74900	74900	74900	0
244	20250123	161100	2023600	74900	74900	74900	74900	0
245	20250123	161000	2023600	74900	74900	74900	74900	0
246	20250123	160900	2023600	74900	74900	74900	74900	0
247	20250123	160800	2023600	74900	74900	74900	74900	0
248	20250123	160700	2023600	74900	74900	74900	74900	0
249	20250123	160600	2023600	74900	74900	74900	74900	0
250	20250123	160500	2023600	74900	74900	74900	74900	0
251	20250123	160400	2023600	74900	74900	74900	74900	0
252	20250123	160300	2023600	74900	74900	74900	74900	0
253	20250123	160200	2023600	74900	74900	74900	74900	0
254	20250123	160100	2023600	74900	74900	74900	74900	0
255	20250123	160000	2023600	74900	74900	74900	74900	0
256	20250123	155900	2023600	74900	74900	74900	74900	0
257	20250123	155800	2023600	74900	74900	74900	74900	0
258	20250123	155700	2023600	74900	74900	74900	74900	0
259	20250123	155600	2023600	74900	74900	74900	74900	0
260	20250123	155500	2023600	74900	74900	74900	74900	0
261	20250123	155400	2023600	74900	74900	74900	74900	0
262	20250123	155300	2023600	74900	74900	74900	74900	0
263	20250123	155200	2023600	74900	74900	74900	74900	0
264	20250123	155100	2023600	74900	74900	74900	74900	0
265	20250123	155000	2023600	74900	74900	74900	74900	0
266	20250123	154900	2023600	74900	74900	74900	74900	0
267	20250123	154800	2023600	74900	74900	74900	74900	0
268	20250123	154700	2023600	74900	74900	74900	74900	0
269	20250123	154600	2023600	74900	74900	74900	74900	0
270	20250123	154500	2023600	74900	74900	74900	74900	0
271	20250123	154400	2023600	74900	74900	74900	74900	0
272	20250123	154300	2023600	74900	74900	74900	74900	10
273	20250123	154200	2023600	74900	74900	74900	74900	0
274	20250123	154100	2023600	74900	74900	74900	74900	0
275	20250123	154000	2023600	74900	74900	74900	74900	0
276	20250123	153900	2023600	74900	74900	74900	74900	0
277	20250123	153800	2023600	74900	74900	74900	74900	0
278	20250123	153700	2023600	74900	74900	74900	74900	0
279	20250123	153600	2023600	74900	74900	74900	74900	0
280	20250123	153500	2023600	74900	74900	74900	74900	0
281	20250123	153400	2023600	74900	74900	74900	74900	0
282	20250123	153300	2023600	74900	74900	74900	74900	0
283	20250123	153200	2023600	74900	74900	74900	74900	0
284	20250123	153100	2023600	74900	74900	74900	74900	0
285	20250123	153000	2023600	74900	74900	74900	74900	0
286	20250123	152900	2023600	74900	74900	74900	74900	0
287	20250123	152800	2023600	74900	74900	74900	74900	0
288	20250123	152700	2023600	74900	74900	74900	74900	0
289	20250123	152600	2023600	74900	74900	74900	74900	0
290	20250123	152500	2023600	74900	74900	74900	74900	0
291	20250123	152400	2023600	74900	74900	74900	74900	0
292	20250123	152300	2023600	74900	74900	74900	74900	0
293	20250123	152200	2023600	74900	74900	74900	74900	0
294	20250123	152100	2023600	74900	74900	74900	74900	0
295	20250123	152000	2023600	74900	74900	74900	74900	0
296	20250123	151900	2023600	74900	74900	74900	74900	0
297	20250123	151800	2023600	74900	74900	74900	74900	0
298	20250123	151700	2023600	74900	74900	74900	74900	0
299	20250123	151600	2023600	74900	74900	74900	74900	0
300	20250123	151500	2023600	74900	74900	74900	74900	0
301	20250123	151400	2023600	74900	74900	74900	74900	0
302	20250123	151300	2023600	74900	74900	74900	74900	0
303	20250123	151200	2023600	74900	74900	74900	74900	0
304	20250123	151100	2023600	74900	74900	74900	74900	0
305	20250123	151000	2023600	74900	74900	74900	74900	0
306	20250123	150900	2023600	74900	74900	74900	74900	0
307	20250123	150800	2023600	74900	74900	74900	74900	0
308	20250123	150700	2023600	74900	74900	74900	74900	0
309	20250123	150600	2023600	74900	74900	74900	74900	0
310	20250123	150500	2023600	74900	74900	74900	74900	0
311	20250123	150400	2023600	74900	74900	74900	74900	0
312	20250123	150300	2023600	74900	74900	74900	74900	0
313	20250123	150200	2023600	74900	74900	74900	74900	0
314	20250123	150100	2023600	74900	74900	74900	74900	0
315	20250123	150000	2023600	74900	74900	74900	74900	10
316	20250123	145900	1274600	74900	74900	74900	74900	0
317	20250123	145800	1274600	74900	74900	74900	74900	0
318	20250123	145700	1274600	74900	74900	74900	74900	0
319	20250123	145600	1274600	74900	74900	74900	74900	0
320	20250123	145500	1274600	74900	74900	74900	74900	0
321	20250123	145400	1274600	74900	74900	74900	74900	0
322	20250123	145300	1274600	74900	74900	74900	74900	0
323	20250123	145200	1274600	74900	74900	74900	74900	0
324	20250123	145100	1274600	74900	74900	74900	74900	0
325	20250123	145000	1274600	74900	74900	74900	74900	0
326	20250123	144900	1274600	74900	74900	74900	74900	0
327	20250123	144800	1274600	74900	74900	74900	74900	0
328	20250123	144700	1274600	74900	74900	74900	74900	0
329	20250123	144600	1274600	74900	74900	74900	74900	0
330	20250123	144500	1274600	74900	74900	74900	74900	0
331	20250123	144400	1274600	74900	74900	74900	74900	0
332	20250123	144300	1274600	74900	74900	74900	74900	0
333	20250123	144200	1274600	74900	74900	74900	74900	0
334	20250123	144100	1274600	74900	74900	74900	74900	0
335	20250123	144000	1274600	74900	74900	74900	74900	0
336	20250123	143900	1274600	74900	74900	74900	74900	0
337	20250123	143800	1274600	74900	74900	74900	74900	0
338	20250123	143700	1274600	74900	74900	74900	74900	0
339	20250123	143600	1274600	74900	74900	74900	74900	0
340	20250123	143500	1274600	74900	74900	74900	74900	0
341	20250123	143400	1274600	74900	74900	74900	74900	0
342	20250123	143300	1274600	74900	74900	74900	74900	0
343	20250123	143200	1274600	74900	74900	74900	74900	0
344	20250123	143100	1274600	74900	74900	74900	74900	0
345	20250123	143000	1274600	74900	74900	74900	74900	2
346	20250123	142900	1124800	74900	74900	74900	74900	0
347	20250123	142800	1124800	74900	74900	74900	74900	0
348	20250123	142700	1124800	74900	74900	74900	74900	0
349	20250123	142600	1124800	74900	74900	74900	74900	0
350	20250123	142500	1124800	74900	74900	74900	74900	0
351	20250123	142400	1124800	74900	74900	74900	74900	0
352	20250123	142300	1124800	74900	74900	74900	74900	0
353	20250123	142200	1124800	74900	74900	74900	74900	0
354	20250123	142100	1124800	74900	74900	74900	74900	0
355	20250123	142000	1124800	74900	74900	74900	74900	0
356	20250123	141900	1124800	74900	74900	74900	74900	0
357	20250123	141800	1124800	74900	74900	74900	74900	0
358	20250123	141700	1124800	74900	74900	74900	74900	0
359	20250123	141600	1124800	74900	74900	74900	74900	0
360	20250123	141500	1124800	74900	74900	74900	74900	0
361	20250123	141400	1124800	74900	74900	74900	74900	0
362	20250123	141300	1124800	74900	74900	74900	74900	0
363	20250123	141200	1124800	74900	74900	74900	74900	0
364	20250123	141100	1124800	74900	74900	74900	74900	0
365	20250123	141000	1124800	74900	74900	74900	74900	0
366	20250123	140900	1124800	74900	74900	74900	74900	0
367	20250123	140800	1124800	74900	74900	74900	74900	0
368	20250123	140700	1124800	74900	74900	74900	74900	0
369	20250123	140600	1124800	74900	74900	74900	74900	0
370	20250123	140500	1124800	74900	74900	74900	74900	0
371	20250123	140400	1124800	74900	74900	74900	74900	0
372	20250123	140300	1124800	74900	74900	74900	74900	0
373	20250123	140200	1124800	74900	74900	74900	74900	0
374	20250123	140100	1124800	74900	74900	74900	74900	0
375	20250123	140000	1124800	74900	74900	74900	74900	0
376	20250123	135900	1124800	74900	74900	74900	74900	0
377	20250123	135800	1124800	74900	74900	74900	74900	0
378	20250123	135700	1124800	74900	74900	74900	74900	0
379	20250123	135600	1124800	74900	74900	74900	74900	0
380	20250123	135500	1124800	74900	74900	74900	74900	0
381	20250123	135400	1124800	74900	74900	74900	74900	0
382	20250123	135300	1124800	74900	74900	74900	74900	0
383	20250123	135200	1124800	74900	74900	74900	74900	0
384	20250123	135100	1124800	74900	74900	74900	74900	0
385	20250123	135000	1124800	74900	74900	74900	74900	0
386	20250123	134900	1124800	74900	74900	74900	74900	0
387	20250123	134800	1124800	74900	74900	74900	74900	0
388	20250123	134700	1124800	74900	74900	74900	74900	0
389	20250123	134600	1124800	74900	74900	74900	74900	0
390	20250123	134500	1124800	74900	74900	74900	74900	0
391	20250123	134400	1124800	74900	74900	74900	74900	0
392	20250123	134300	1124800	74900	74900	74900	74900	0
393	20250123	134200	1124800	74900	74900	74900	74900	0
394	20250123	134100	1124800	74900	74900	74900	74900	0
395	20250123	134000	1124800	74900	74900	74900	74900	0
396	20250123	133900	1124800	74900	74900	74900	74900	0
397	20250123	133800	1124800	74900	74900	74900	74900	0
398	20250123	133700	1124800	74900	74900	74900	74900	0
399	20250123	133600	1124800	74900	74900	74900	74900	0
400	20250123	133500	1124800	74900	74900	74900	74900	0
401	20250123	133400	1124800	74900	74900	74900	74900	0
402	20250123	133300	1124800	74900	74900	74900	74900	0
403	20250123	133200	1124800	74900	74900	74900	74900	0
404	20250123	133100	1124800	74900	74900	74900	74900	0
405	20250123	133000	1124800	74900	74900	74900	74900	1
406	20250123	132900	1049900	74900	74900	74900	74900	0
407	20250123	132800	1049900	74900	74900	74900	74900	0
408	20250123	132700	1049900	74900	74900	74900	74900	0
409	20250123	132600	1049900	74900	74900	74900	74900	0
410	20250123	132500	1049900	74900	74900	74900	74900	0
411	20250123	132400	1049900	74900	74900	74900	74900	0
412	20250123	132300	1049900	74900	74900	74900	74900	0
413	20250123	132200	1049900	74900	74900	74900	74900	0
414	20250123	132100	1049900	74900	74900	74900	74900	0
415	20250123	132000	1049900	74900	74900	74900	74900	0
416	20250123	131900	1049900	74900	74900	74900	74900	0
417	20250123	131800	1049900	74900	74900	74900	74900	0
418	20250123	131700	1049900	74900	74900	74900	74900	0
419	20250123	131600	1049900	74900	74900	74900	74900	0
420	20250123	131500	1049900	74900	74900	74900	74900	0
421	20250123	131400	1049900	74900	74900	74900	74900	0
422	20250123	131300	1049900	74900	74900	74900	74900	0
423	20250123	131200	1049900	74900	74900	74900	74900	0
424	20250123	131100	1049900	74900	74900	74900	74900	0
425	20250123	131000	1049900	74900	74900	74900	74900	0
426	20250123	130900	1049900	74900	74900	74900	74900	0
427	20250123	130800	1049900	74900	74900	74900	74900	0
428	20250123	130700	1049900	74900	74900	74900	74900	0
429	20250123	130600	1049900	74900	74900	74900	74900	0
430	20250123	130500	1049900	74900	74900	74900	74900	0
431	20250123	130400	1049900	74900	74900	74900	74900	0
432	20250123	130300	1049900	74900	74900	74900	74900	0
433	20250123	130200	1049900	74900	74900	74900	74900	0
434	20250123	130100	1049900	74900	74900	74900	74900	0
435	20250123	130000	1049900	74900	74900	74900	74900	0
436	20250123	125900	1049900	74900	74900	74900	74900	0
437	20250123	125800	1049900	74900	74900	74900	74900	0
438	20250123	125700	1049900	74900	74900	74900	74900	0
439	20250123	125600	1049900	74900	74900	74900	74900	0
440	20250123	125500	1049900	74900	74900	74900	74900	0
441	20250123	125400	1049900	74900	74900	74900	74900	0
442	20250123	125300	1049900	74900	74900	74900	74900	0
443	20250123	125200	1049900	74900	74900	74900	74900	0
444	20250123	125100	1049900	74900	74900	74900	74900	0
445	20250123	125000	1049900	74900	74900	74900	74900	0
446	20250123	124900	1049900	74900	74900	74900	74900	0
447	20250123	124800	1049900	74900	74900	74900	74900	0
448	20250123	124700	1049900	74900	74900	74900	74900	0
449	20250123	124600	1049900	74900	74900	74900	74900	0
450	20250123	124500	1049900	74900	74900	74900	74900	0
451	20250123	124400	1049900	74900	74900	74900	74900	0
452	20250123	124300	1049900	74900	74900	74900	74900	0
453	20250123	124200	1049900	74900	74900	74900	74900	0
454	20250123	124100	1049900	74900	74900	74900	74900	0
455	20250123	124000	1049900	74900	74900	74900	74900	0
456	20250123	123900	1049900	74900	74900	74900	74900	0
457	20250123	123800	1049900	74900	74900	74900	74900	0
458	20250123	123700	1049900	74900	74900	74900	74900	0
459	20250123	123600	1049900	74900	74900	74900	74900	0
460	20250123	123500	1049900	74900	74900	74900	74900	0
461	20250123	123400	1049900	74900	74900	74900	74900	0
462	20250123	123300	1049900	74900	74900	74900	74900	0
463	20250123	123200	1049900	74900	74900	74900	74900	0
464	20250123	123100	1049900	74900	74900	74900	74900	0
465	20250123	123000	1049900	74900	74900	74900	74900	1
466	20250123	122900	975000	75000	75000	75000	75000	0
467	20250123	122800	975000	75000	75000	75000	75000	0
468	20250123	122700	975000	75000	75000	75000	75000	0
469	20250123	122600	975000	75000	75000	75000	75000	0
470	20250123	122500	975000	75000	75000	75000	75000	0
471	20250123	122400	975000	75000	75000	75000	75000	0
472	20250123	122300	975000	75000	75000	75000	75000	0
473	20250123	122200	975000	75000	75000	75000	75000	0
474	20250123	122100	975000	75000	75000	75000	75000	0
475	20250123	122000	975000	75000	75000	75000	75000	0
476	20250123	121900	975000	75000	75000	75000	75000	0
477	20250123	121800	975000	75000	75000	75000	75000	0
478	20250123	121700	975000	75000	75000	75000	75000	0
479	20250123	121600	975000	75000	75000	75000	75000	0
480	20250123	121500	975000	75000	75000	75000	75000	0
481	20250123	121400	975000	75000	75000	75000	75000	0
482	20250123	121300	975000	75000	75000	75000	75000	0
483	20250123	121200	975000	75000	75000	75000	75000	0
484	20250123	121100	975000	75000	75000	75000	75000	0
485	20250123	121000	975000	75000	75000	75000	75000	0
486	20250123	120900	975000	75000	75000	75000	75000	0
487	20250123	120800	975000	75000	75000	75000	75000	0
488	20250123	120700	975000	75000	75000	75000	75000	0
489	20250123	120600	975000	75000	75000	75000	75000	0
490	20250123	120500	975000	75000	75000	75000	75000	0
491	20250123	120400	975000	75000	75000	75000	75000	0
492	20250123	120300	975000	75000	75000	75000	75000	0
493	20250123	120200	975000	75000	75000	75000	75000	0
494	20250123	120100	975000	75000	75000	75000	75000	0
495	20250123	120000	975000	75000	75000	75000	75000	0
496	20250123	115900	975000	75000	75000	75000	75000	0
497	20250123	115800	975000	75000	75000	75000	75000	0
498	20250123	115700	975000	75000	75000	75000	75000	0
499	20250123	115600	975000	75000	75000	75000	75000	0
500	20250123	115500	975000	75000	75000	75000	75000	0
501	20250123	115400	975000	75000	75000	75000	75000	0
502	20250123	115300	975000	75000	75000	75000	75000	0
503	20250123	115200	975000	75000	75000	75000	75000	0
504	20250123	115100	975000	75000	75000	75000	75000	0
505	20250123	115000	975000	75000	75000	75000	75000	0
506	20250123	114900	975000	75000	75000	75000	75000	0
507	20250123	114800	975000	75000	75000	75000	75000	0
508	20250123	114700	975000	75000	75000	75000	75000	0
509	20250123	114600	975000	75000	75000	75000	75000	0
510	20250123	114500	975000	75000	75000	75000	75000	0
511	20250123	114400	975000	75000	75000	75000	75000	0
512	20250123	114300	975000	75000	75000	75000	75000	0
513	20250123	114200	975000	75000	75000	75000	75000	0
514	20250123	114100	975000	75000	75000	75000	75000	0
515	20250123	114000	975000	75000	75000	75000	75000	0
516	20250123	113900	975000	75000	75000	75000	75000	0
517	20250123	113800	975000	75000	75000	75000	75000	0
518	20250123	113700	975000	75000	75000	75000	75000	0
519	20250123	113600	975000	75000	75000	75000	75000	0
520	20250123	113500	975000	75000	75000	75000	75000	0
521	20250123	113400	975000	75000	75000	75000	75000	0
522	20250123	113300	975000	75000	75000	75000	75000	0
523	20250123	113200	975000	75000	75000	75000	75000	0
524	20250123	113100	975000	75000	75000	75000	75000	0
525	20250123	113000	975000	75000	75000	75000	75000	0
526	20250123	112900	975000	75000	75000	75000	75000	0
527	20250123	112800	975000	75000	75000	75000	75000	0
528	20250123	112700	975000	75000	75000	75000	75000	0
529	20250123	112600	975000	75000	75000	75000	75000	0
530	20250123	112500	975000	75000	75000	75000	75000	0
531	20250123	112400	975000	75000	75000	75000	75000	0
532	20250123	112300	975000	75000	75000	75000	75000	0
533	20250123	112200	975000	75000	75000	75000	75000	0
534	20250123	112100	975000	75000	75000	75000	75000	0
535	20250123	112000	975000	75000	75000	75000	75000	0
536	20250123	111900	975000	75000	75000	75000	75000	0
537	20250123	111800	975000	75000	75000	75000	75000	0
538	20250123	111700	975000	75000	75000	75000	75000	0
539	20250123	111600	975000	75000	75000	75000	75000	0
540	20250123	111500	975000	75000	75000	75000	75000	0
541	20250123	111400	975000	75000	75000	75000	75000	0
542	20250123	111300	975000	75000	75000	75000	75000	0
543	20250123	111200	975000	75000	75000	75000	75000	0
544	20250123	111100	975000	75000	75000	75000	75000	0
545	20250123	111000	975000	75000	75000	75000	75000	0
546	20250123	110900	975000	75000	75000	75000	75000	0
547	20250123	110800	975000	75000	75000	75000	75000	0
548	20250123	110700	975000	75000	75000	75000	75000	0
549	20250123	110600	975000	75000	75000	75000	75000	0
550	20250123	110500	975000	75000	75000	75000	75000	0
551	20250123	110400	975000	75000	75000	75000	75000	0
552	20250123	110300	975000	75000	75000	75000	75000	0
553	20250123	110200	975000	75000	75000	75000	75000	0
554	20250123	110100	975000	75000	75000	75000	75000	0
555	20250123	110000	975000	75000	75000	75000	75000	0
556	20250123	105900	975000	75000	75000	75000	75000	0
557	20250123	105800	975000	75000	75000	75000	75000	0
558	20250123	105700	975000	75000	75000	75000	75000	0
559	20250123	105600	975000	75000	75000	75000	75000	0
560	20250123	105500	975000	75000	75000	75000	75000	0
561	20250123	105400	975000	75000	75000	75000	75000	0
562	20250123	105300	975000	75000	75000	75000	75000	0
563	20250123	105200	975000	75000	75000	75000	75000	0
564	20250123	105100	975000	75000	75000	75000	75000	0
565	20250123	105000	975000	75000	75000	75000	75000	0
566	20250123	104900	975000	75000	75000	75000	75000	0
567	20250123	104800	975000	75000	75000	75000	75000	0
568	20250123	104700	975000	75000	75000	75000	75000	0
569	20250123	104600	975000	75000	75000	75000	75000	0
570	20250123	104500	975000	75000	75000	75000	75000	0
571	20250123	104400	975000	75000	75000	75000	75000	0
572	20250123	104300	975000	75000	75000	75000	75000	0
573	20250123	104200	975000	75000	75000	75000	75000	0
574	20250123	104100	975000	75000	75000	75000	75000	0
575	20250123	104000	975000	75000	75000	75000	75000	0
576	20250123	103900	975000	75000	75000	75000	75000	0
577	20250123	103800	975000	75000	75000	75000	75000	0
578	20250123	103700	975000	75000	75000	75000	75000	0
579	20250123	103600	975000	75000	75000	75000	75000	0
580	20250123	103500	975000	75000	75000	75000	75000	0
581	20250123	103400	975000	75000	75000	75000	75000	0
582	20250123	103300	975000	75000	75000	75000	75000	0
583	20250123	103200	975000	75000	75000	75000	75000	0
584	20250123	103100	975000	75000	75000	75000	75000	0
585	20250123	103000	975000	75000	75000	75000	75000	0
586	20250123	102900	975000	75000	75000	75000	75000	0
587	20250123	102800	975000	75000	75000	75000	75000	0
588	20250123	102700	975000	75000	75000	75000	75000	0
589	20250123	102600	975000	75000	75000	75000	75000	0
590	20250123	102500	975000	75000	75000	75000	75000	0
591	20250123	102400	975000	75000	75000	75000	75000	0
592	20250123	102300	975000	75000	75000	75000	75000	0
593	20250123	102200	975000	75000	75000	75000	75000	0
594	20250123	102100	975000	75000	75000	75000	75000	0
595	20250123	102000	975000	75000	75000	75000	75000	0
596	20250123	101900	975000	75000	75000	75000	75000	0
597	20250123	101800	975000	75000	75000	75000	75000	0
598	20250123	101700	975000	75000	75000	75000	75000	0
599	20250123	101600	975000	75000	75000	75000	75000	0
600	20250123	101500	975000	75000	75000	75000	75000	0
601	20250123	101400	975000	75000	75000	75000	75000	0
602	20250123	101300	975000	75000	75000	75000	75000	0
603	20250123	101200	975000	75000	75000	75000	75000	0
604	20250123	101100	975000	75000	75000	75000	75000	0
605	20250123	101000	975000	75000	75000	75000	75000	0
606	20250123	100900	975000	75000	75000	75000	75000	0
607	20250123	100800	975000	75000	75000	75000	75000	0
608	20250123	100700	975000	75000	75000	75000	75000	0
609	20250123	100600	975000	75000	75000	75000	75000	0
610	20250123	100500	975000	75000	75000	75000	75000	0
611	20250123	100400	975000	75000	75000	75000	75000	0
612	20250123	100300	975000	75000	75000	75000	75000	0
613	20250123	100200	975000	75000	75000	75000	75000	0
614	20250123	100100	975000	75000	75000	75000	75000	0
615	20250123	100000	975000	75000	75000	75000	75000	0
616	20250123	095900	975000	75000	75000	75000	75000	0
617	20250123	095800	975000	75000	75000	75000	75000	0
618	20250123	095700	975000	75000	75000	75000	75000	0
619	20250123	095600	975000	75000	75000	75000	75000	0
620	20250123	095500	975000	75000	75000	75000	75000	0
621	20250123	095400	975000	75000	75000	75000	75000	0
622	20250123	095300	975000	75000	75000	75000	75000	0
623	20250123	095200	975000	75000	75000	75000	75000	0
624	20250123	095100	975000	75000	75000	75000	75000	0
625	20250123	095000	975000	75000	75000	75000	75000	0
626	20250123	094900	975000	75000	75000	75000	75000	0
627	20250123	094800	975000	75000	75000	75000	75000	0
628	20250123	094700	975000	75000	75000	75000	75000	0
629	20250123	094600	975000	75000	75000	75000	75000	0
630	20250123	094500	975000	75000	75000	75000	75000	0
631	20250123	094400	975000	75000	75000	75000	75000	0
632	20250123	094300	975000	75000	75000	75000	75000	0
633	20250123	094200	975000	75000	75000	75000	75000	0
634	20250123	094100	975000	75000	75000	75000	75000	0
635	20250123	094000	975000	75000	75000	75000	75000	0
636	20250123	093900	975000	75000	75000	75000	75000	0
637	20250123	093800	975000	75000	75000	75000	75000	0
638	20250123	093700	975000	75000	75000	75000	75000	0
639	20250123	093600	975000	75000	75000	75000	75000	0
640	20250123	093500	975000	75000	75000	75000	75000	0
641	20250123	093400	975000	75000	75000	75000	75000	0
642	20250123	093300	975000	75000	75000	75000	75000	0
643	20250123	093200	975000	75000	75000	75000	75000	0
644	20250123	093100	975000	75000	75000	75000	75000	0
645	20250123	093000	975000	75000	75000	75000	75000	2
646	20250123	092900	825000	75000	75000	75000	75000	0
647	20250123	092800	825000	75000	75000	75000	75000	0
648	20250123	092700	825000	75000	75000	75000	75000	0
649	20250123	092600	825000	75000	75000	75000	75000	0
650	20250123	092500	825000	75000	75000	75000	75000	0
651	20250123	092400	825000	75000	75000	75000	75000	0
652	20250123	092300	825000	75000	75000	75000	75000	0
653	20250123	092200	825000	75000	75000	75000	75000	0
654	20250123	092100	825000	75000	75000	75000	75000	0
655	20250123	092000	825000	75000	75000	75000	75000	0
656	20250123	091900	825000	75000	75000	75000	75000	0
657	20250123	091800	825000	75000	75000	75000	75000	0
658	20250123	091700	825000	75000	75000	75000	75000	0
659	20250123	091600	825000	75000	75000	75000	75000	0
660	20250123	091500	825000	75000	75000	75000	75000	0
661	20250123	091400	825000	75000	75000	75000	75000	0
662	20250123	091300	825000	75000	75000	75000	75000	0
663	20250123	091200	825000	75000	75000	75000	75000	0
664	20250123	091100	825000	75000	75000	75000	75000	0
665	20250123	091000	825000	75000	75000	75000	75000	0
666	20250123	090900	825000	75000	75000	75000	75000	0
667	20250123	090800	825000	75000	75000	75000	75000	0
668	20250123	090700	825000	75000	75000	75000	75000	0
669	20250123	090600	825000	75000	75000	75000	75000	0
670	20250123	090500	825000	75000	75000	75000	75000	0
671	20250123	090400	825000	75000	75000	75000	75000	0
672	20250123	090300	825000	75000	75000	75000	75000	0
673	20250123	090200	825000	75000	75000	75000	75000	0
674	20250123	090100	825000	75000	75000	75000	75000	0
675	20250123	090000	825000	75000	75000	75000	75000	11