KissMeData/153460/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	202900	1958220	6550	6550	6550	6550	27
3	20250120	202800	1958220	6550	6550	6550	6550	0
4	20250120	202700	1958220	6550	6550	6550	6550	0
5	20250120	202600	1958220	6550	6550	6550	6550	0
6	20250120	202500	1958220	6550	6550	6550	6550	0
7	20250120	202400	1958220	6550	6550	6550	6550	0
8	20250120	202300	1958220	6550	6550	6550	6550	0
9	20250120	202200	1958220	6550	6550	6550	6550	0
10	20250120	202100	1958220	6550	6550	6550	6550	0
11	20250120	202000	1958220	6550	6550	6550	6550	0
12	20250120	201900	1958220	6550	6550	6550	6550	0
13	20250120	201800	1958220	6550	6550	6550	6550	0
14	20250120	201700	1958220	6550	6550	6550	6550	0
15	20250120	201600	1958220	6550	6550	6550	6550	0
16	20250120	201500	1958220	6550	6550	6550	6550	0
17	20250120	201400	1958220	6550	6550	6550	6550	0
18	20250120	201300	1958220	6550	6550	6550	6550	0
19	20250120	201200	1958220	6550	6550	6550	6550	0
20	20250120	201100	1958220	6550	6550	6550	6550	0
21	20250120	201000	1958220	6550	6550	6550	6550	0
22	20250120	200900	1958220	6550	6550	6550	6550	0
23	20250120	200800	1958220	6550	6550	6550	6550	0
24	20250120	200700	1958220	6550	6550	6550	6550	0
25	20250120	200600	1958220	6550	6550	6550	6550	0
26	20250120	200500	1958220	6550	6550	6550	6550	0
27	20250120	200400	1958220	6550	6550	6550	6550	0
28	20250120	200300	1958220	6550	6550	6550	6550	0
29	20250120	200200	1958220	6550	6550	6550	6550	0
30	20250120	200100	1958220	6550	6550	6550	6550	0
31	20250120	200000	1958220	6550	6550	6550	6550	0
32	20250120	195900	1958220	6550	6550	6550	6550	27
33	20250120	195800	1958220	6550	6550	6550	6550	0
34	20250120	195700	1958220	6550	6550	6550	6550	0
35	20250120	195600	1958220	6550	6550	6550	6550	0
36	20250120	195500	1958220	6550	6550	6550	6550	0
37	20250120	195400	1958220	6550	6550	6550	6550	0
38	20250120	195300	1958220	6550	6550	6550	6550	0
39	20250120	195200	1958220	6550	6550	6550	6550	0
40	20250120	195100	1958220	6550	6550	6550	6550	0
41	20250120	195000	1958220	6550	6550	6550	6550	0
42	20250120	194900	1958220	6550	6550	6550	6550	0
43	20250120	194800	1958220	6550	6550	6550	6550	0
44	20250120	194700	1958220	6550	6550	6550	6550	0
45	20250120	194600	1958220	6550	6550	6550	6550	0
46	20250120	194500	1958220	6550	6550	6550	6550	0
47	20250120	194400	1958220	6550	6550	6550	6550	0
48	20250120	194300	1958220	6550	6550	6550	6550	0
49	20250120	194200	1958220	6550	6550	6550	6550	0
50	20250120	194100	1958220	6550	6550	6550	6550	0
51	20250120	194000	1958220	6550	6550	6550	6550	0
52	20250120	193900	1958220	6550	6550	6550	6550	0
53	20250120	193800	1958220	6550	6550	6550	6550	0
54	20250120	193700	1958220	6550	6550	6550	6550	0
55	20250120	193600	1958220	6550	6550	6550	6550	0
56	20250120	193500	1958220	6550	6550	6550	6550	0
57	20250120	193400	1958220	6550	6550	6550	6550	0
58	20250120	193300	1958220	6550	6550	6550	6550	0
59	20250120	193200	1958220	6550	6550	6550	6550	0
60	20250120	193100	1958220	6550	6550	6550	6550	0
61	20250120	193000	1958220	6550	6550	6550	6550	0
62	20250120	192900	1958220	6550	6550	6550	6550	27
63	20250120	192800	1958220	6550	6550	6550	6550	0
64	20250120	192700	1958220	6550	6550	6550	6550	0
65	20250120	192600	1958220	6550	6550	6550	6550	0
66	20250120	192500	1958220	6550	6550	6550	6550	0
67	20250120	192400	1958220	6550	6550	6550	6550	0
68	20250120	192300	1958220	6550	6550	6550	6550	0
69	20250120	192200	1958220	6550	6550	6550	6550	0
70	20250120	192100	1958220	6550	6550	6550	6550	0
71	20250120	192000	1958220	6550	6550	6550	6550	0
72	20250120	191900	1958220	6550	6550	6550	6550	0
73	20250120	191800	1958220	6550	6550	6550	6550	0
74	20250120	191700	1958220	6550	6550	6550	6550	0
75	20250120	191600	1958220	6550	6550	6550	6550	0
76	20250120	191500	1958220	6550	6550	6550	6550	0
77	20250120	191400	1958220	6550	6550	6550	6550	0
78	20250120	191300	1958220	6550	6550	6550	6550	0
79	20250120	191200	1958220	6550	6550	6550	6550	0
80	20250120	191100	1958220	6550	6550	6550	6550	0
81	20250120	191000	1958220	6550	6550	6550	6550	0
82	20250120	190900	1958220	6550	6550	6550	6550	0
83	20250120	190800	1958220	6550	6550	6550	6550	0
84	20250120	190700	1958220	6550	6550	6550	6550	0
85	20250120	190600	1958220	6550	6550	6550	6550	0
86	20250120	190500	1958220	6550	6550	6550	6550	0
87	20250120	190400	1958220	6550	6550	6550	6550	0
88	20250120	190300	1958220	6550	6550	6550	6550	0
89	20250120	190200	1958220	6550	6550	6550	6550	0
90	20250120	190100	1958220	6550	6550	6550	6550	0
91	20250120	190000	1958220	6550	6550	6550	6550	0
92	20250120	185900	1958220	6550	6550	6550	6550	27
93	20250120	185800	1958220	6550	6550	6550	6550	0
94	20250120	185700	1958220	6550	6550	6550	6550	0
95	20250120	185600	1958220	6550	6550	6550	6550	0
96	20250120	185500	1958220	6550	6550	6550	6550	0
97	20250120	185400	1958220	6550	6550	6550	6550	0
98	20250120	185300	1958220	6550	6550	6550	6550	0
99	20250120	185200	1958220	6550	6550	6550	6550	0
100	20250120	185100	1958220	6550	6550	6550	6550	0
101	20250120	185000	1958220	6550	6550	6550	6550	0
102	20250120	184900	1958220	6550	6550	6550	6550	0
103	20250120	184800	1958220	6550	6550	6550	6550	0
104	20250120	184700	1958220	6550	6550	6550	6550	0
105	20250120	184600	1958220	6550	6550	6550	6550	0
106	20250120	184500	1958220	6550	6550	6550	6550	0
107	20250120	184400	1958220	6550	6550	6550	6550	0
108	20250120	184300	1958220	6550	6550	6550	6550	0
109	20250120	184200	1958220	6550	6550	6550	6550	0
110	20250120	184100	1958220	6550	6550	6550	6550	0
111	20250120	184000	1958220	6550	6550	6550	6550	0
112	20250120	183900	1958220	6550	6550	6550	6550	0
113	20250120	183800	1958220	6550	6550	6550	6550	0
114	20250120	183700	1958220	6550	6550	6550	6550	0
115	20250120	183600	1958220	6550	6550	6550	6550	0
116	20250120	183500	1958220	6550	6550	6550	6550	0
117	20250120	183400	1958220	6550	6550	6550	6550	0
118	20250120	183300	1958220	6550	6550	6550	6550	0
119	20250120	183200	1958220	6550	6550	6550	6550	0
120	20250120	183100	1958220	6550	6550	6550	6550	0
121	20250120	183000	1958220	6550	6550	6550	6550	0
122	20250120	182900	1958220	6550	6550	6550	6550	27
123	20250120	182800	1958220	6550	6550	6550	6550	0
124	20250120	182700	1958220	6550	6550	6550	6550	0
125	20250120	182600	1958220	6550	6550	6550	6550	0
126	20250120	182500	1958220	6550	6550	6550	6550	0
127	20250120	182400	1958220	6550	6550	6550	6550	0
128	20250120	182300	1958220	6550	6550	6550	6550	0
129	20250120	182200	1958220	6550	6550	6550	6550	0
130	20250120	182100	1958220	6550	6550	6550	6550	0
131	20250120	182000	1958220	6550	6550	6550	6550	0
132	20250120	181900	1958220	6550	6550	6550	6550	0
133	20250120	181800	1958220	6550	6550	6550	6550	0
134	20250120	181700	1958220	6550	6550	6550	6550	0
135	20250120	181600	1958220	6550	6550	6550	6550	0
136	20250120	181500	1958220	6550	6550	6550	6550	0
137	20250120	181400	1958220	6550	6550	6550	6550	0
138	20250120	181300	1958220	6550	6550	6550	6550	0
139	20250120	181200	1958220	6550	6550	6550	6550	0
140	20250120	181100	1958220	6550	6550	6550	6550	0
141	20250120	181000	1958220	6550	6550	6550	6550	0
142	20250120	180900	1958220	6550	6550	6550	6550	0
143	20250120	180800	1958220	6550	6550	6550	6550	0
144	20250120	180700	1958220	6550	6550	6550	6550	0
145	20250120	180600	1958220	6550	6550	6550	6550	0
146	20250120	180500	1958220	6550	6550	6550	6550	0
147	20250120	180400	1958220	6550	6550	6550	6550	0
148	20250120	180300	1958220	6550	6550	6550	6550	0
149	20250120	180200	1958220	6550	6550	6550	6550	0
150	20250120	180100	1958220	6550	6550	6550	6550	0
151	20250120	180000	1958220	6550	6550	6550	6550	0
152	20250120	175900	1958220	6550	6550	6550	6550	27
153	20250120	175800	1958220	6550	6550	6550	6550	0
154	20250120	175700	1958220	6550	6550	6550	6550	0
155	20250120	175600	1958220	6550	6550	6550	6550	0
156	20250120	175500	1958220	6550	6550	6550	6550	0
157	20250120	175400	1958220	6550	6550	6550	6550	0
158	20250120	175300	1958220	6550	6550	6550	6550	0
159	20250120	175200	1958220	6550	6550	6550	6550	0
160	20250120	175100	1958220	6550	6550	6550	6550	0
161	20250120	175000	1958220	6550	6550	6550	6550	0
162	20250120	174900	1958220	6550	6550	6550	6550	0
163	20250120	174800	1958220	6550	6550	6550	6550	0
164	20250120	174700	1958220	6550	6550	6550	6550	0
165	20250120	174600	1958220	6550	6550	6550	6550	0
166	20250120	174500	1958220	6550	6550	6550	6550	0
167	20250120	174400	1958220	6550	6550	6550	6550	0
168	20250120	174300	1958220	6550	6550	6550	6550	0
169	20250120	174200	1958220	6550	6550	6550	6550	0
170	20250120	174100	1958220	6550	6550	6550	6550	0
171	20250120	174000	1958220	6550	6550	6550	6550	0
172	20250120	173900	1958220	6550	6550	6550	6550	0
173	20250120	173800	1958220	6550	6550	6550	6550	0
174	20250120	173700	1958220	6550	6550	6550	6550	0
175	20250120	173600	1958220	6550	6550	6550	6550	0
176	20250120	173500	1958220	6550	6550	6550	6550	0
177	20250120	173400	1958220	6550	6550	6550	6550	0
178	20250120	173300	1958220	6550	6550	6550	6550	0
179	20250120	173200	1958220	6550	6550	6550	6550	0
180	20250120	173100	1958220	6550	6550	6550	6550	0
181	20250120	173000	1958220	6550	6550	6550	6550	0
182	20250120	172900	1958220	6550	6550	6550	6550	27
183	20250120	172800	1958220	6550	6550	6550	6550	0
184	20250120	172700	1958220	6550	6550	6550	6550	0
185	20250120	172600	1958220	6550	6550	6550	6550	0
186	20250120	172500	1958220	6550	6550	6550	6550	0
187	20250120	172400	1958220	6550	6550	6550	6550	0
188	20250120	172300	1958220	6550	6550	6550	6550	0
189	20250120	172200	1958220	6550	6550	6550	6550	0
190	20250120	172100	1958220	6550	6550	6550	6550	0
191	20250120	172000	1958220	6550	6550	6550	6550	0
192	20250120	171900	1958220	6550	6550	6550	6550	0
193	20250120	171800	1958220	6550	6550	6550	6550	0
194	20250120	171700	1958220	6550	6550	6550	6550	0
195	20250120	171600	1958220	6550	6550	6550	6550	0
196	20250120	171500	1958220	6550	6550	6550	6550	0
197	20250120	171400	1958220	6550	6550	6550	6550	0
198	20250120	171300	1958220	6550	6550	6550	6550	0
199	20250120	171200	1958220	6550	6550	6550	6550	0
200	20250120	171100	1958220	6550	6550	6550	6550	0
201	20250120	171000	1958220	6550	6550	6550	6550	0
202	20250120	170900	1958220	6550	6550	6550	6550	0
203	20250120	170800	1958220	6550	6550	6550	6550	0
204	20250120	170700	1958220	6550	6550	6550	6550	0
205	20250120	170600	1958220	6550	6550	6550	6550	0
206	20250120	170500	1958220	6550	6550	6550	6550	0
207	20250120	170400	1958220	6550	6550	6550	6550	0
208	20250120	170300	1958220	6550	6550	6550	6550	0
209	20250120	170200	1958220	6550	6550	6550	6550	0
210	20250120	170100	1958220	6550	6550	6550	6550	0
211	20250120	170000	1958220	6550	6550	6550	6550	0
212	20250120	165900	1958220	6550	6550	6550	6550	27
213	20250120	165800	1958220	6550	6550	6550	6550	0
214	20250120	165700	1958220	6550	6550	6550	6550	0
215	20250120	165600	1958220	6550	6550	6550	6550	0
216	20250120	165500	1958220	6550	6550	6550	6550	0
217	20250120	165400	1958220	6550	6550	6550	6550	0
218	20250120	165300	1958220	6550	6550	6550	6550	0
219	20250120	165200	1958220	6550	6550	6550	6550	0
220	20250120	165100	1958220	6550	6550	6550	6550	0
221	20250120	165000	1958220	6550	6550	6550	6550	0
222	20250120	164900	1958220	6550	6550	6550	6550	0
223	20250120	164800	1958220	6550	6550	6550	6550	0
224	20250120	164700	1958220	6550	6550	6550	6550	0
225	20250120	164600	1958220	6550	6550	6550	6550	0
226	20250120	164500	1958220	6550	6550	6550	6550	0
227	20250120	164400	1958220	6550	6550	6550	6550	0
228	20250120	164300	1958220	6550	6550	6550	6550	0
229	20250120	164200	1958220	6550	6550	6550	6550	0
230	20250120	164100	1958220	6550	6550	6550	6550	0
231	20250120	164000	1958220	6550	6550	6550	6550	0
232	20250120	163900	1958220	6550	6550	6550	6550	0
233	20250120	163800	1958220	6550	6550	6550	6550	0
234	20250120	163700	1958220	6550	6550	6550	6550	0
235	20250120	163600	1958220	6550	6550	6550	6550	0
236	20250120	163500	1958220	6550	6550	6550	6550	0
237	20250120	163400	1958220	6550	6550	6550	6550	0
238	20250120	163300	1958220	6550	6550	6550	6550	0
239	20250120	163200	1958220	6550	6550	6550	6550	0
240	20250120	163100	1958220	6550	6550	6550	6550	0
241	20250120	163000	1958220	6550	6550	6550	6550	0
242	20250120	162900	1958220	6550	6550	6550	6550	27
243	20250120	162800	1958220	6550	6550	6550	6550	0
244	20250120	162700	1958220	6550	6550	6550	6550	0
245	20250120	162600	1958220	6550	6550	6550	6550	0
246	20250120	162500	1958220	6550	6550	6550	6550	0
247	20250120	162400	1958220	6550	6550	6550	6550	0
248	20250120	162300	1958220	6550	6550	6550	6550	0
249	20250120	162200	1958220	6550	6550	6550	6550	0
250	20250120	162100	1958220	6550	6550	6550	6550	0
251	20250120	162000	1958220	6550	6550	6550	6550	0
252	20250120	161900	1958220	6550	6550	6550	6550	0
253	20250120	161800	1958220	6550	6550	6550	6550	0
254	20250120	161700	1958220	6550	6550	6550	6550	0
255	20250120	161600	1958220	6550	6550	6550	6550	0
256	20250120	161500	1958220	6550	6550	6550	6550	0
257	20250120	161400	1958220	6550	6550	6550	6550	0
258	20250120	161300	1958220	6550	6550	6550	6550	0
259	20250120	161200	1958220	6550	6550	6550	6550	0
260	20250120	161100	1958220	6550	6550	6550	6550	0
261	20250120	161000	1958220	6550	6550	6550	6550	0
262	20250120	160900	1958220	6550	6550	6550	6550	0
263	20250120	160800	1958220	6550	6550	6550	6550	0
264	20250120	160700	1958220	6550	6550	6550	6550	0
265	20250120	160600	1958220	6550	6550	6550	6550	0
266	20250120	160500	1958220	6550	6550	6550	6550	0
267	20250120	160400	1958220	6550	6550	6550	6550	0
268	20250120	160300	1958220	6550	6550	6550	6550	0
269	20250120	160200	1958220	6550	6550	6550	6550	0
270	20250120	160100	1958220	6550	6550	6550	6550	0
271	20250120	160000	1958220	6550	6550	6550	6550	0
272	20250120	155900	1958220	6550	6550	6550	6550	27
273	20250120	155800	1958220	6550	6550	6550	6550	0
274	20250120	155700	1958220	6550	6550	6550	6550	0
275	20250120	155600	1958220	6550	6550	6550	6550	0
276	20250120	155500	1958220	6550	6550	6550	6550	0
277	20250120	155400	1958220	6550	6550	6550	6550	0
278	20250120	155300	1958220	6550	6550	6550	6550	0
279	20250120	155200	1958220	6550	6550	6550	6550	0
280	20250120	155100	1958220	6550	6550	6550	6550	0
281	20250120	155000	1958220	6550	6550	6550	6550	0
282	20250120	154900	1958220	6550	6550	6550	6550	0
283	20250120	154800	1958220	6550	6550	6550	6550	0
284	20250120	154700	1958220	6550	6550	6550	6550	0
285	20250120	154600	1958220	6550	6550	6550	6550	0
286	20250120	154500	1958220	6550	6550	6550	6550	0
287	20250120	154400	1958220	6550	6550	6550	6550	0
288	20250120	154300	1958220	6550	6550	6550	6550	0
289	20250120	154200	1958220	6550	6550	6550	6550	0
290	20250120	154100	1958220	6550	6550	6550	6550	0
291	20250120	154000	1958220	6550	6550	6550	6550	0
292	20250120	153900	1958220	6550	6550	6550	6550	0
293	20250120	153800	1958220	6550	6550	6550	6550	0
294	20250120	153700	1958220	6550	6550	6550	6550	0
295	20250120	153600	1958220	6550	6550	6550	6550	0
296	20250120	153500	1958220	6550	6550	6550	6550	0
297	20250120	153400	1958220	6550	6550	6550	6550	0
298	20250120	153300	1958220	6550	6550	6550	6550	0
299	20250120	153200	1958220	6550	6550	6550	6550	0
300	20250120	153100	1958220	6550	6550	6550	6550	0
301	20250120	153000	1958220	6550	6550	6550	6550	27
302	20250120	152900	1781370	6570	6570	6570	6570	0
303	20250120	152800	1781370	6570	6570	6570	6570	0
304	20250120	152700	1781370	6570	6570	6570	6570	0
305	20250120	152600	1781370	6570	6570	6570	6570	0
306	20250120	152500	1781370	6570	6570	6570	6570	0
307	20250120	152400	1781370	6570	6570	6570	6570	0
308	20250120	152300	1781370	6570	6570	6570	6570	0
309	20250120	152200	1781370	6570	6570	6570	6570	0
310	20250120	152100	1781370	6570	6570	6570	6570	0
311	20250120	152000	1781370	6570	6570	6570	6570	0
312	20250120	151900	1781370	6570	6570	6570	6570	0
313	20250120	151800	1781370	6570	6550	6570	6550	69
314	20250120	151700	1329400	6550	6550	6550	6550	0
315	20250120	151600	1329400	6550	6550	6550	6550	0
316	20250120	151500	1329400	6550	6550	6550	6550	0
317	20250120	151400	1329400	6550	6550	6550	6550	0
318	20250120	151300	1329400	6550	6550	6550	6550	0
319	20250120	151200	1329400	6550	6550	6550	6550	0
320	20250120	151100	1329400	6550	6550	6550	6550	0
321	20250120	151000	1329400	6550	6550	6550	6550	0
322	20250120	150900	1329400	6550	6550	6550	6550	0
323	20250120	150800	1329400	6550	6550	6550	6550	0
324	20250120	150700	1329400	6550	6550	6550	6550	0
325	20250120	150600	1329400	6550	6550	6550	6550	0
326	20250120	150500	1329400	6550	6550	6550	6550	0
327	20250120	150400	1329400	6550	6550	6550	6550	0
328	20250120	150300	1329400	6550	6550	6550	6550	0
329	20250120	150200	1329400	6550	6550	6550	6550	0
330	20250120	150100	1329400	6550	6550	6550	6550	0
331	20250120	150000	1329400	6550	6550	6550	6550	0
332	20250120	145900	1329400	6550	6550	6550	6550	0
333	20250120	145800	1329400	6550	6550	6550	6550	0
334	20250120	145700	1329400	6550	6550	6550	6550	0
335	20250120	145600	1329400	6550	6550	6550	6550	0
336	20250120	145500	1329400	6550	6550	6550	6550	0
337	20250120	145400	1329400	6550	6550	6550	6550	0
338	20250120	145300	1329400	6550	6550	6550	6550	0
339	20250120	145200	1329400	6550	6550	6550	6550	0
340	20250120	145100	1329400	6550	6550	6550	6550	0
341	20250120	145000	1329400	6550	6550	6550	6550	0
342	20250120	144900	1329400	6550	6550	6550	6550	0
343	20250120	144800	1329400	6550	6550	6550	6550	0
344	20250120	144700	1329400	6550	6550	6550	6550	0
345	20250120	144600	1329400	6550	6550	6550	6550	0
346	20250120	144500	1329400	6550	6550	6550	6550	0
347	20250120	144400	1329400	6550	6550	6550	6550	0
348	20250120	144300	1329400	6550	6550	6550	6550	0
349	20250120	144200	1329400	6550	6550	6550	6550	0
350	20250120	144100	1329400	6550	6550	6550	6550	0
351	20250120	144000	1329400	6550	6550	6550	6550	0
352	20250120	143900	1329400	6550	6550	6550	6550	0
353	20250120	143800	1329400	6550	6550	6550	6550	0
354	20250120	143700	1329400	6550	6550	6550	6550	0
355	20250120	143600	1329400	6550	6550	6550	6550	0
356	20250120	143500	1329400	6550	6550	6550	6550	0
357	20250120	143400	1329400	6550	6550	6550	6550	0
358	20250120	143300	1329400	6550	6550	6550	6550	0
359	20250120	143200	1329400	6550	6550	6550	6550	0
360	20250120	143100	1329400	6550	6550	6550	6550	0
361	20250120	143000	1329400	6550	6550	6550	6550	0
362	20250120	142900	1329400	6550	6550	6550	6550	0
363	20250120	142800	1329400	6550	6550	6550	6550	0
364	20250120	142700	1329400	6550	6550	6550	6550	0
365	20250120	142600	1329400	6550	6550	6550	6550	0
366	20250120	142500	1329400	6550	6550	6550	6550	0
367	20250120	142400	1329400	6550	6550	6550	6550	0
368	20250120	142300	1329400	6550	6550	6550	6550	0
369	20250120	142200	1329400	6550	6550	6550	6550	0
370	20250120	142100	1329400	6550	6550	6550	6550	0
371	20250120	142000	1329400	6550	6550	6550	6550	0
372	20250120	141900	1329400	6550	6550	6550	6550	85
373	20250120	141800	772650	6550	6550	6550	6550	0
374	20250120	141700	772650	6550	6550	6550	6550	0
375	20250120	141600	772650	6550	6550	6550	6550	0
376	20250120	141500	772650	6550	6550	6550	6550	0
377	20250120	141400	772650	6550	6550	6550	6550	0
378	20250120	141300	772650	6550	6550	6550	6550	0
379	20250120	141200	772650	6550	6550	6550	6550	0
380	20250120	141100	772650	6550	6550	6550	6550	0
381	20250120	141000	772650	6550	6550	6550	6550	0
382	20250120	140900	772650	6550	6550	6550	6550	0
383	20250120	140800	772650	6550	6550	6550	6550	0
384	20250120	140700	772650	6550	6550	6550	6550	0
385	20250120	140600	772650	6550	6550	6550	6550	0
386	20250120	140500	772650	6550	6550	6550	6550	0
387	20250120	140400	772650	6550	6550	6550	6550	0
388	20250120	140300	772650	6550	6550	6550	6550	0
389	20250120	140200	772650	6550	6550	6550	6550	0
390	20250120	140100	772650	6550	6550	6550	6550	0
391	20250120	140000	772650	6550	6550	6550	6550	0
392	20250120	135900	772650	6550	6550	6550	6550	0
393	20250120	135800	772650	6550	6550	6550	6550	0
394	20250120	135700	772650	6550	6550	6550	6550	0
395	20250120	135600	772650	6550	6550	6550	6550	0
396	20250120	135500	772650	6550	6550	6550	6550	0
397	20250120	135400	772650	6550	6550	6550	6550	0
398	20250120	135300	772650	6550	6550	6550	6550	0
399	20250120	135200	772650	6550	6550	6550	6550	0
400	20250120	135100	772650	6550	6550	6550	6550	0
401	20250120	135000	772650	6550	6550	6550	6550	0
402	20250120	134900	772650	6550	6550	6550	6550	0
403	20250120	134800	772650	6550	6550	6550	6550	0
404	20250120	134700	772650	6550	6550	6550	6550	0
405	20250120	134600	772650	6550	6550	6550	6550	0
406	20250120	134500	772650	6550	6550	6550	6550	10
407	20250120	134400	707150	6550	6550	6550	6550	0
408	20250120	134300	707150	6550	6550	6550	6550	0
409	20250120	134200	707150	6550	6550	6550	6550	0
410	20250120	134100	707150	6550	6550	6550	6550	0
411	20250120	134000	707150	6550	6550	6550	6550	0
412	20250120	133900	707150	6550	6550	6550	6550	1
413	20250120	133800	700600	6550	6550	6550	6550	0
414	20250120	133700	700600	6550	6550	6550	6550	0
415	20250120	133600	700600	6550	6550	6550	6550	0
416	20250120	133500	700600	6550	6550	6550	6550	0
417	20250120	133400	700600	6550	6550	6550	6550	0
418	20250120	133300	700600	6550	6550	6550	6550	0
419	20250120	133200	700600	6550	6550	6550	6550	0
420	20250120	133100	700600	6550	6550	6550	6550	0
421	20250120	133000	700600	6550	6550	6550	6550	0
422	20250120	132900	700600	6550	6550	6550	6550	0
423	20250120	132800	700600	6550	6550	6550	6550	0
424	20250120	132700	700600	6550	6550	6550	6550	0
425	20250120	132600	700600	6550	6550	6550	6550	0
426	20250120	132500	700600	6550	6550	6550	6550	0
427	20250120	132400	700600	6550	6550	6550	6550	0
428	20250120	132300	700600	6550	6550	6550	6550	0
429	20250120	132200	700600	6550	6550	6550	6550	0
430	20250120	132100	700600	6550	6550	6550	6550	0
431	20250120	132000	700600	6550	6550	6550	6550	0
432	20250120	131900	700600	6550	6550	6550	6550	0
433	20250120	131800	700600	6550	6550	6550	6550	0
434	20250120	131700	700600	6550	6550	6550	6550	0
435	20250120	131600	700600	6550	6550	6550	6550	0
436	20250120	131500	700600	6550	6550	6550	6550	0
437	20250120	131400	700600	6550	6550	6550	6550	0
438	20250120	131300	700600	6550	6550	6550	6550	0
439	20250120	131200	700600	6550	6550	6550	6550	0
440	20250120	131100	700600	6550	6550	6550	6550	0
441	20250120	131000	700600	6550	6550	6550	6550	0
442	20250120	130900	700600	6550	6550	6550	6550	0
443	20250120	130800	700600	6550	6550	6550	6550	0
444	20250120	130700	700600	6550	6550	6550	6550	0
445	20250120	130600	700600	6550	6550	6550	6550	0
446	20250120	130500	700600	6550	6550	6550	6550	0
447	20250120	130400	700600	6550	6550	6550	6550	0
448	20250120	130300	700600	6550	6550	6550	6550	0
449	20250120	130200	700600	6550	6550	6550	6550	0
450	20250120	130100	700600	6550	6550	6550	6550	0
451	20250120	130000	700600	6550	6550	6550	6550	0
452	20250120	125900	700600	6550	6550	6550	6550	0
453	20250120	125800	700600	6550	6550	6550	6550	0
454	20250120	125700	700600	6550	6550	6550	6550	0
455	20250120	125600	700600	6550	6550	6550	6550	0
456	20250120	125500	700600	6550	6550	6550	6550	0
457	20250120	125400	700600	6550	6550	6550	6550	0
458	20250120	125300	700600	6550	6550	6550	6550	0
459	20250120	125200	700600	6550	6550	6550	6550	0
460	20250120	125100	700600	6550	6550	6550	6550	0
461	20250120	125000	700600	6550	6550	6550	6550	0
462	20250120	124900	700600	6550	6550	6550	6550	0
463	20250120	124800	700600	6550	6550	6550	6550	0
464	20250120	124700	700600	6550	6550	6550	6550	0
465	20250120	124600	700600	6550	6550	6550	6550	0
466	20250120	124500	700600	6550	6550	6550	6550	0
467	20250120	124400	700600	6550	6550	6550	6550	0
468	20250120	124300	700600	6550	6550	6550	6550	0
469	20250120	124200	700600	6550	6550	6550	6550	0
470	20250120	124100	700600	6550	6550	6550	6550	0
471	20250120	124000	700600	6550	6550	6550	6550	0
472	20250120	123900	700600	6550	6550	6550	6550	0
473	20250120	123800	700600	6550	6550	6550	6550	0
474	20250120	123700	700600	6550	6550	6550	6550	0
475	20250120	123600	700600	6550	6550	6550	6550	0
476	20250120	123500	700600	6550	6550	6550	6550	0
477	20250120	123400	700600	6550	6550	6550	6550	0
478	20250120	123300	700600	6550	6550	6550	6550	0
479	20250120	123200	700600	6550	6550	6550	6550	0
480	20250120	123100	700600	6550	6550	6550	6550	0
481	20250120	123000	700600	6550	6550	6550	6550	0
482	20250120	122900	700600	6550	6550	6550	6550	0
483	20250120	122800	700600	6550	6550	6550	6550	0
484	20250120	122700	700600	6550	6550	6550	6550	0
485	20250120	122600	700600	6550	6550	6550	6550	0
486	20250120	122500	700600	6550	6550	6550	6550	0
487	20250120	122400	700600	6550	6550	6550	6550	0
488	20250120	122300	700600	6550	6550	6550	6550	0
489	20250120	122200	700600	6550	6550	6550	6550	0
490	20250120	122100	700600	6550	6550	6550	6550	0
491	20250120	122000	700600	6550	6550	6550	6550	0
492	20250120	121900	700600	6550	6550	6550	6550	0
493	20250120	121800	700600	6550	6550	6550	6550	0
494	20250120	121700	700600	6550	6550	6550	6550	0
495	20250120	121600	700600	6550	6550	6550	6550	0
496	20250120	121500	700600	6550	6550	6550	6550	0
497	20250120	121400	700600	6550	6550	6550	6550	0
498	20250120	121300	700600	6550	6550	6550	6550	0
499	20250120	121200	700600	6550	6550	6550	6550	0
500	20250120	121100	700600	6550	6550	6550	6550	0
501	20250120	121000	700600	6550	6550	6550	6550	0
502	20250120	120900	700600	6550	6550	6550	6550	0
503	20250120	120800	700600	6550	6550	6550	6550	0
504	20250120	120700	700600	6550	6550	6550	6550	0
505	20250120	120600	700600	6550	6550	6550	6550	0
506	20250120	120500	700600	6550	6550	6550	6550	0
507	20250120	120400	700600	6550	6550	6550	6550	0
508	20250120	120300	700600	6550	6550	6550	6550	0
509	20250120	120200	700600	6550	6550	6550	6550	0
510	20250120	120100	700600	6550	6550	6550	6550	0
511	20250120	120000	700600	6550	6550	6550	6550	0
512	20250120	115900	700600	6550	6550	6550	6550	0
513	20250120	115800	700600	6550	6550	6550	6550	0
514	20250120	115700	700600	6550	6550	6550	6550	0
515	20250120	115600	700600	6550	6550	6550	6550	0
516	20250120	115500	700600	6550	6550	6550	6550	0
517	20250120	115400	700600	6550	6550	6550	6550	0
518	20250120	115300	700600	6550	6550	6550	6550	0
519	20250120	115200	700600	6550	6550	6550	6550	0
520	20250120	115100	700600	6550	6550	6550	6550	0
521	20250120	115000	700600	6550	6550	6550	6550	0
522	20250120	114900	700600	6550	6550	6550	6550	0
523	20250120	114800	700600	6550	6550	6550	6550	0
524	20250120	114700	700600	6550	6550	6550	6550	0
525	20250120	114600	700600	6550	6550	6550	6550	0
526	20250120	114500	700600	6550	6550	6550	6550	0
527	20250120	114400	700600	6550	6550	6550	6550	0
528	20250120	114300	700600	6550	6550	6550	6550	0
529	20250120	114200	700600	6550	6550	6550	6550	0
530	20250120	114100	700600	6550	6550	6550	6550	0
531	20250120	114000	700600	6550	6550	6550	6550	0
532	20250120	113900	700600	6550	6550	6550	6550	0
533	20250120	113800	700600	6550	6550	6550	6550	0
534	20250120	113700	700600	6550	6550	6550	6550	0
535	20250120	113600	700600	6550	6550	6550	6550	0
536	20250120	113500	700600	6550	6550	6550	6550	0
537	20250120	113400	700600	6550	6550	6550	6550	0
538	20250120	113300	700600	6550	6550	6550	6550	0
539	20250120	113200	700600	6550	6550	6550	6550	0
540	20250120	113100	700600	6550	6550	6550	6550	0
541	20250120	113000	700600	6550	6550	6550	6550	0
542	20250120	112900	700600	6550	6550	6550	6550	0
543	20250120	112800	700600	6550	6550	6550	6550	0
544	20250120	112700	700600	6550	6550	6550	6550	0
545	20250120	112600	700600	6550	6550	6550	6550	0
546	20250120	112500	700600	6550	6550	6550	6550	0
547	20250120	112400	700600	6550	6550	6550	6550	0
548	20250120	112300	700600	6550	6550	6550	6550	0
549	20250120	112200	700600	6550	6550	6550	6550	0
550	20250120	112100	700600	6550	6550	6550	6550	0
551	20250120	112000	700600	6550	6550	6550	6550	0
552	20250120	111900	700600	6550	6550	6550	6550	0
553	20250120	111800	700600	6550	6550	6550	6550	0
554	20250120	111700	700600	6550	6550	6550	6550	0
555	20250120	111600	700600	6550	6550	6550	6550	0
556	20250120	111500	700600	6550	6550	6550	6550	0
557	20250120	111400	700600	6550	6550	6550	6550	0
558	20250120	111300	700600	6550	6550	6550	6550	0
559	20250120	111200	700600	6550	6550	6550	6550	0
560	20250120	111100	700600	6550	6550	6550	6550	0
561	20250120	111000	700600	6550	6550	6550	6550	0
562	20250120	110900	700600	6550	6550	6550	6550	0
563	20250120	110800	700600	6550	6550	6550	6550	0
564	20250120	110700	700600	6550	6550	6550	6550	0
565	20250120	110600	700600	6550	6550	6550	6550	0
566	20250120	110500	700600	6550	6550	6550	6550	0
567	20250120	110400	700600	6550	6550	6550	6550	0
568	20250120	110300	700600	6550	6550	6550	6550	0
569	20250120	110200	700600	6550	6550	6550	6550	0
570	20250120	110100	700600	6550	6550	6550	6550	5
571	20250120	110000	667850	6550	6550	6550	6550	0
572	20250120	105900	667850	6550	6550	6550	6550	0
573	20250120	105800	667850	6550	6550	6550	6550	0
574	20250120	105700	667850	6550	6550	6550	6550	0
575	20250120	105600	667850	6550	6550	6550	6550	0
576	20250120	105500	667850	6550	6550	6550	6550	0
577	20250120	105400	667850	6550	6550	6550	6550	0
578	20250120	105300	667850	6550	6550	6550	6550	0
579	20250120	105200	667850	6550	6550	6550	6550	0
580	20250120	105100	667850	6550	6550	6550	6550	0
581	20250120	105000	667850	6550	6550	6550	6550	0
582	20250120	104900	667850	6550	6550	6550	6550	0
583	20250120	104800	667850	6550	6550	6550	6550	0
584	20250120	104700	667850	6550	6550	6550	6550	0
585	20250120	104600	667850	6550	6550	6550	6550	0
586	20250120	104500	667850	6550	6550	6550	6550	0
587	20250120	104400	667850	6550	6550	6550	6550	0
588	20250120	104300	667850	6550	6550	6550	6550	0
589	20250120	104200	667850	6550	6550	6550	6550	0
590	20250120	104100	667850	6550	6550	6550	6550	0
591	20250120	104000	667850	6550	6550	6550	6550	0
592	20250120	103900	667850	6550	6550	6550	6550	0
593	20250120	103800	667850	6550	6550	6550	6550	0
594	20250120	103700	667850	6550	6550	6550	6550	0
595	20250120	103600	667850	6550	6550	6550	6550	0
596	20250120	103500	667850	6550	6550	6550	6550	0
597	20250120	103400	667850	6550	6550	6550	6550	0
598	20250120	103300	667850	6550	6550	6550	6550	0
599	20250120	103200	667850	6550	6550	6550	6550	0
600	20250120	103100	667850	6550	6550	6550	6550	0
601	20250120	103000	667850	6550	6550	6550	6550	0
602	20250120	102900	667850	6550	6550	6550	6550	0
603	20250120	102800	667850	6550	6550	6550	6550	0
604	20250120	102700	667850	6550	6550	6550	6550	0
605	20250120	102600	667850	6550	6550	6550	6550	0
606	20250120	102500	667850	6550	6550	6550	6550	0
607	20250120	102400	667850	6550	6550	6550	6550	0
608	20250120	102300	667850	6550	6550	6550	6550	0
609	20250120	102200	667850	6550	6550	6550	6550	0
610	20250120	102100	667850	6550	6550	6550	6550	0
611	20250120	102000	667850	6550	6550	6550	6550	0
612	20250120	101900	667850	6550	6550	6550	6550	0
613	20250120	101800	667850	6550	6550	6550	6550	0
614	20250120	101700	667850	6550	6550	6550	6550	0
615	20250120	101600	667850	6550	6550	6550	6550	0
616	20250120	101500	667850	6550	6550	6550	6550	0
617	20250120	101400	667850	6550	6550	6550	6550	0
618	20250120	101300	667850	6550	6550	6550	6550	0
619	20250120	101200	667850	6550	6550	6550	6550	0
620	20250120	101100	667850	6550	6550	6550	6550	0
621	20250120	101000	667850	6550	6550	6550	6550	0
622	20250120	100900	667850	6550	6550	6550	6550	0
623	20250120	100800	667850	6550	6550	6550	6550	0
624	20250120	100700	667850	6550	6550	6550	6550	0
625	20250120	100600	667850	6550	6550	6550	6550	0
626	20250120	100500	667850	6550	6550	6550	6550	0
627	20250120	100400	667850	6550	6550	6550	6550	0
628	20250120	100300	667850	6550	6550	6550	6550	0
629	20250120	100200	667850	6550	6550	6550	6550	0
630	20250120	100100	667850	6550	6550	6550	6550	0
631	20250120	100000	667850	6550	6550	6550	6550	0
632	20250120	095900	667850	6550	6550	6550	6550	0
633	20250120	095800	667850	6550	6550	6550	6550	0
634	20250120	095700	667850	6550	6550	6550	6550	0
635	20250120	095600	667850	6550	6550	6550	6550	0
636	20250120	095500	667850	6550	6550	6550	6550	0
637	20250120	095400	667850	6550	6550	6550	6550	0
638	20250120	095300	667850	6550	6550	6550	6550	0
639	20250120	095200	667850	6550	6550	6550	6550	0
640	20250120	095100	667850	6550	6550	6550	6550	0
641	20250120	095000	667850	6550	6550	6550	6550	0
642	20250120	094900	667850	6550	6550	6550	6550	0
643	20250120	094800	667850	6550	6550	6550	6550	10
644	20250120	094700	602350	6550	6550	6550	6550	12
645	20250120	094600	523750	6570	6570	6570	6570	0
646	20250120	094500	523750	6570	6570	6570	6570	0
647	20250120	094400	523750	6570	6570	6570	6570	0
648	20250120	094300	523750	6570	6570	6570	6570	0
649	20250120	094200	523750	6570	6570	6570	6570	0
650	20250120	094100	523750	6570	6570	6570	6570	0
651	20250120	094000	523750	6570	6570	6570	6570	0
652	20250120	093900	523750	6570	6570	6570	6570	0
653	20250120	093800	523750	6570	6570	6570	6570	0
654	20250120	093700	523750	6570	6570	6570	6570	0
655	20250120	093600	523750	6570	6570	6570	6570	0
656	20250120	093500	523750	6570	6570	6570	6570	0
657	20250120	093400	523750	6570	6570	6570	6570	0
658	20250120	093300	523750	6570	6570	6570	6570	0
659	20250120	093200	523750	6570	6570	6570	6570	0
660	20250120	093100	523750	6570	6570	6570	6570	0
661	20250120	093000	523750	6570	6570	6570	6570	0
662	20250120	092900	523750	6570	6570	6570	6570	0
663	20250120	092800	523750	6570	6570	6570	6570	0
664	20250120	092700	523750	6570	6570	6570	6570	0
665	20250120	092600	523750	6570	6570	6570	6570	0
666	20250120	092500	523750	6570	6570	6570	6570	0
667	20250120	092400	523750	6570	6570	6570	6570	0
668	20250120	092300	523750	6570	6570	6570	6570	0
669	20250120	092200	523750	6570	6570	6570	6570	0
670	20250120	092100	523750	6570	6570	6570	6570	0
671	20250120	092000	523750	6570	6570	6570	6570	0
672	20250120	091900	523750	6570	6570	6570	6570	0
673	20250120	091800	523750	6570	6570	6570	6570	0
674	20250120	091700	523750	6570	6570	6570	6570	0
675	20250120	091600	523750	6570	6570	6570	6570	0
676	20250120	091500	523750	6570	6570	6570	6570	0
677	20250120	091400	523750	6570	6570	6570	6570	0
678	20250120	091300	523750	6570	6500	6570	6500	10
679	20250120	091200	458680	6510	6510	6510	6510	11
680	20250120	091100	387070	6590	6590	6590	6590	0
681	20250120	091000	387070	6590	6590	6590	6590	0
682	20250120	090900	387070	6590	6590	6590	6590	0
683	20250120	090800	387070	6590	6590	6590	6590	0
684	20250120	090700	387070	6590	6590	6590	6590	0
685	20250120	090600	387070	6590	6590	6590	6590	0
686	20250120	090500	387070	6590	6590	6590	6590	0
687	20250120	090400	387070	6590	6590	6590	6590	3
688	20250120	090300	367300	6590	6590	6590	6590	9
689	20250120	090200	307990	6590	6590	6590	6590	6
690	20250120	090100	268450	6590	6600	6600	6500	40
691	20250120	090000	6510	6510	6510	6510	6510	1