KissMeData/268280/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210100	35176500	137400	137400	137400	137400	8
3	20250116	210000	35176500	137400	137400	137400	137400	0
4	20250116	205900	35176500	137400	137400	137400	137400	0
5	20250116	205800	35176500	137400	137400	137400	137400	0
6	20250116	205700	35176500	137400	137400	137400	137400	0
7	20250116	205600	35176500	137400	137400	137400	137400	0
8	20250116	205500	35176500	137400	137400	137400	137400	0
9	20250116	205400	35176500	137400	137400	137400	137400	0
10	20250116	205300	35176500	137400	137400	137400	137400	0
11	20250116	205200	35176500	137400	137400	137400	137400	0
12	20250116	205100	35176500	137400	137400	137400	137400	0
13	20250116	205000	35176500	137400	137400	137400	137400	0
14	20250116	204900	35176500	137400	137400	137400	137400	0
15	20250116	204800	35176500	137400	137400	137400	137400	0
16	20250116	204700	35176500	137400	137400	137400	137400	0
17	20250116	204600	35176500	137400	137400	137400	137400	0
18	20250116	204500	35176500	137400	137400	137400	137400	0
19	20250116	204400	35176500	137400	137400	137400	137400	0
20	20250116	204300	35176500	137400	137400	137400	137400	0
21	20250116	204200	35176500	137400	137400	137400	137400	0
22	20250116	204100	35176500	137400	137400	137400	137400	0
23	20250116	204000	35176500	137400	137400	137400	137400	0
24	20250116	203900	35176500	137400	137400	137400	137400	0
25	20250116	203800	35176500	137400	137400	137400	137400	0
26	20250116	203700	35176500	137400	137400	137400	137400	0
27	20250116	203600	35176500	137400	137400	137400	137400	0
28	20250116	203500	35176500	137400	137400	137400	137400	0
29	20250116	203400	35176500	137400	137400	137400	137400	0
30	20250116	203300	35176500	137400	137400	137400	137400	0
31	20250116	203200	35176500	137400	137400	137400	137400	0
32	20250116	203100	35176500	137400	137400	137400	137400	8
33	20250116	203000	35176500	137400	137400	137400	137400	0
34	20250116	202900	35176500	137400	137400	137400	137400	0
35	20250116	202800	35176500	137400	137400	137400	137400	0
36	20250116	202700	35176500	137400	137400	137400	137400	0
37	20250116	202600	35176500	137400	137400	137400	137400	0
38	20250116	202500	35176500	137400	137400	137400	137400	0
39	20250116	202400	35176500	137400	137400	137400	137400	0
40	20250116	202300	35176500	137400	137400	137400	137400	0
41	20250116	202200	35176500	137400	137400	137400	137400	0
42	20250116	202100	35176500	137400	137400	137400	137400	0
43	20250116	202000	35176500	137400	137400	137400	137400	0
44	20250116	201900	35176500	137400	137400	137400	137400	0
45	20250116	201800	35176500	137400	137400	137400	137400	0
46	20250116	201700	35176500	137400	137400	137400	137400	0
47	20250116	201600	35176500	137400	137400	137400	137400	0
48	20250116	201500	35176500	137400	137400	137400	137400	0
49	20250116	201400	35176500	137400	137400	137400	137400	0
50	20250116	201300	35176500	137400	137400	137400	137400	0
51	20250116	201200	35176500	137400	137400	137400	137400	0
52	20250116	201100	35176500	137400	137400	137400	137400	0
53	20250116	201000	35176500	137400	137400	137400	137400	0
54	20250116	200900	35176500	137400	137400	137400	137400	0
55	20250116	200800	35176500	137400	137400	137400	137400	0
56	20250116	200700	35176500	137400	137400	137400	137400	0
57	20250116	200600	35176500	137400	137400	137400	137400	0
58	20250116	200500	35176500	137400	137400	137400	137400	0
59	20250116	200400	35176500	137400	137400	137400	137400	0
60	20250116	200300	35176500	137400	137400	137400	137400	0
61	20250116	200200	35176500	137400	137400	137400	137400	0
62	20250116	200100	35176500	137400	137400	137400	137400	8
63	20250116	200000	35176500	137400	137400	137400	137400	0
64	20250116	195900	35176500	137400	137400	137400	137400	0
65	20250116	195800	35176500	137400	137400	137400	137400	0
66	20250116	195700	35176500	137400	137400	137400	137400	0
67	20250116	195600	35176500	137400	137400	137400	137400	0
68	20250116	195500	35176500	137400	137400	137400	137400	0
69	20250116	195400	35176500	137400	137400	137400	137400	0
70	20250116	195300	35176500	137400	137400	137400	137400	0
71	20250116	195200	35176500	137400	137400	137400	137400	0
72	20250116	195100	35176500	137400	137400	137400	137400	0
73	20250116	195000	35176500	137400	137400	137400	137400	0
74	20250116	194900	35176500	137400	137400	137400	137400	0
75	20250116	194800	35176500	137400	137400	137400	137400	0
76	20250116	194700	35176500	137400	137400	137400	137400	0
77	20250116	194600	35176500	137400	137400	137400	137400	0
78	20250116	194500	35176500	137400	137400	137400	137400	0
79	20250116	194400	35176500	137400	137400	137400	137400	0
80	20250116	194300	35176500	137400	137400	137400	137400	0
81	20250116	194200	35176500	137400	137400	137400	137400	0
82	20250116	194100	35176500	137400	137400	137400	137400	0
83	20250116	194000	35176500	137400	137400	137400	137400	0
84	20250116	193900	35176500	137400	137400	137400	137400	0
85	20250116	193800	35176500	137400	137400	137400	137400	0
86	20250116	193700	35176500	137400	137400	137400	137400	0
87	20250116	193600	35176500	137400	137400	137400	137400	0
88	20250116	193500	35176500	137400	137400	137400	137400	0
89	20250116	193400	35176500	137400	137400	137400	137400	0
90	20250116	193300	35176500	137400	137400	137400	137400	0
91	20250116	193200	35176500	137400	137400	137400	137400	0
92	20250116	193100	35176500	137400	137400	137400	137400	8
93	20250116	193000	35176500	137400	137400	137400	137400	0
94	20250116	192900	35176500	137400	137400	137400	137400	0
95	20250116	192800	35176500	137400	137400	137400	137400	0
96	20250116	192700	35176500	137400	137400	137400	137400	0
97	20250116	192600	35176500	137400	137400	137400	137400	0
98	20250116	192500	35176500	137400	137400	137400	137400	0
99	20250116	192400	35176500	137400	137400	137400	137400	0
100	20250116	192300	35176500	137400	137400	137400	137400	0
101	20250116	192200	35176500	137400	137400	137400	137400	0
102	20250116	192100	35176500	137400	137400	137400	137400	0
103	20250116	192000	35176500	137400	137400	137400	137400	0
104	20250116	191900	35176500	137400	137400	137400	137400	0
105	20250116	191800	35176500	137400	137400	137400	137400	0
106	20250116	191700	35176500	137400	137400	137400	137400	0
107	20250116	191600	35176500	137400	137400	137400	137400	0
108	20250116	191500	35176500	137400	137400	137400	137400	0
109	20250116	191400	35176500	137400	137400	137400	137400	0
110	20250116	191300	35176500	137400	137400	137400	137400	0
111	20250116	191200	35176500	137400	137400	137400	137400	0
112	20250116	191100	35176500	137400	137400	137400	137400	0
113	20250116	191000	35176500	137400	137400	137400	137400	0
114	20250116	190900	35176500	137400	137400	137400	137400	0
115	20250116	190800	35176500	137400	137400	137400	137400	0
116	20250116	190700	35176500	137400	137400	137400	137400	0
117	20250116	190600	35176500	137400	137400	137400	137400	0
118	20250116	190500	35176500	137400	137400	137400	137400	0
119	20250116	190400	35176500	137400	137400	137400	137400	0
120	20250116	190300	35176500	137400	137400	137400	137400	0
121	20250116	190200	35176500	137400	137400	137400	137400	0
122	20250116	190100	35176500	137400	137400	137400	137400	8
123	20250116	190000	35176500	137400	137400	137400	137400	0
124	20250116	185900	35176500	137400	137400	137400	137400	0
125	20250116	185800	35176500	137400	137400	137400	137400	0
126	20250116	185700	35176500	137400	137400	137400	137400	0
127	20250116	185600	35176500	137400	137400	137400	137400	0
128	20250116	185500	35176500	137400	137400	137400	137400	0
129	20250116	185400	35176500	137400	137400	137400	137400	0
130	20250116	185300	35176500	137400	137400	137400	137400	0
131	20250116	185200	35176500	137400	137400	137400	137400	0
132	20250116	185100	35176500	137400	137400	137400	137400	0
133	20250116	185000	35176500	137400	137400	137400	137400	0
134	20250116	184900	35176500	137400	137400	137400	137400	0
135	20250116	184800	35176500	137400	137400	137400	137400	0
136	20250116	184700	35176500	137400	137400	137400	137400	0
137	20250116	184600	35176500	137400	137400	137400	137400	0
138	20250116	184500	35176500	137400	137400	137400	137400	0
139	20250116	184400	35176500	137400	137400	137400	137400	0
140	20250116	184300	35176500	137400	137400	137400	137400	0
141	20250116	184200	35176500	137400	137400	137400	137400	0
142	20250116	184100	35176500	137400	137400	137400	137400	0
143	20250116	184000	35176500	137400	137400	137400	137400	0
144	20250116	183900	35176500	137400	137400	137400	137400	0
145	20250116	183800	35176500	137400	137400	137400	137400	0
146	20250116	183700	35176500	137400	137400	137400	137400	0
147	20250116	183600	35176500	137400	137400	137400	137400	0
148	20250116	183500	35176500	137400	137400	137400	137400	0
149	20250116	183400	35176500	137400	137400	137400	137400	0
150	20250116	183300	35176500	137400	137400	137400	137400	0
151	20250116	183200	35176500	137400	137400	137400	137400	0
152	20250116	183100	35176500	137400	137400	137400	137400	8
153	20250116	183000	35176500	137400	137400	137400	137400	0
154	20250116	182900	35176500	137400	137400	137400	137400	0
155	20250116	182800	35176500	137400	137400	137400	137400	0
156	20250116	182700	35176500	137400	137400	137400	137400	0
157	20250116	182600	35176500	137400	137400	137400	137400	0
158	20250116	182500	35176500	137400	137400	137400	137400	0
159	20250116	182400	35176500	137400	137400	137400	137400	0
160	20250116	182300	35176500	137400	137400	137400	137400	0
161	20250116	182200	35176500	137400	137400	137400	137400	0
162	20250116	182100	35176500	137400	137400	137400	137400	0
163	20250116	182000	35176500	137400	137400	137400	137400	0
164	20250116	181900	35176500	137400	137400	137400	137400	0
165	20250116	181800	35176500	137400	137400	137400	137400	0
166	20250116	181700	35176500	137400	137400	137400	137400	0
167	20250116	181600	35176500	137400	137400	137400	137400	0
168	20250116	181500	35176500	137400	137400	137400	137400	0
169	20250116	181400	35176500	137400	137400	137400	137400	0
170	20250116	181300	35176500	137400	137400	137400	137400	0
171	20250116	181200	35176500	137400	137400	137400	137400	0
172	20250116	181100	35176500	137400	137400	137400	137400	0
173	20250116	181000	35176500	137400	137400	137400	137400	0
174	20250116	180900	35176500	137400	137400	137400	137400	0
175	20250116	180800	35176500	137400	137400	137400	137400	0
176	20250116	180700	35176500	137400	137400	137400	137400	0
177	20250116	180600	35176500	137400	137400	137400	137400	0
178	20250116	180500	35176500	137400	137400	137400	137400	0
179	20250116	180400	35176500	137400	137400	137400	137400	0
180	20250116	180300	35176500	137400	137400	137400	137400	0
181	20250116	180200	35176500	137400	137400	137400	137400	0
182	20250116	180100	35176500	137400	137400	137400	137400	8
183	20250116	180000	35176500	137400	137400	137400	137400	0
184	20250116	175900	35176500	137400	137400	137400	137400	0
185	20250116	175800	35176500	137400	137400	137400	137400	0
186	20250116	175700	35176500	137400	137400	137400	137400	0
187	20250116	175600	35176500	137400	137400	137400	137400	0
188	20250116	175500	35176500	137400	137400	137400	137400	0
189	20250116	175400	35176500	137400	137400	137400	137400	0
190	20250116	175300	35176500	137400	137400	137400	137400	0
191	20250116	175200	35176500	137400	137400	137400	137400	0
192	20250116	175100	35176500	137400	137400	137400	137400	0
193	20250116	175000	35176500	137400	137400	137400	137400	0
194	20250116	174900	35176500	137400	137400	137400	137400	0
195	20250116	174800	35176500	137400	137400	137400	137400	0
196	20250116	174700	35176500	137400	137400	137400	137400	0
197	20250116	174600	35176500	137400	137400	137400	137400	0
198	20250116	174500	35176500	137400	137400	137400	137400	0
199	20250116	174400	35176500	137400	137400	137400	137400	0
200	20250116	174300	35176500	137400	137400	137400	137400	0
201	20250116	174200	35176500	137400	137400	137400	137400	0
202	20250116	174100	35176500	137400	137400	137400	137400	0
203	20250116	174000	35176500	137400	137400	137400	137400	0
204	20250116	173900	35176500	137400	137400	137400	137400	0
205	20250116	173800	35176500	137400	137400	137400	137400	0
206	20250116	173700	35176500	137400	137400	137400	137400	0
207	20250116	173600	35176500	137400	137400	137400	137400	0
208	20250116	173500	35176500	137400	137400	137400	137400	0
209	20250116	173400	35176500	137400	137400	137400	137400	0
210	20250116	173300	35176500	137400	137400	137400	137400	0
211	20250116	173200	35176500	137400	137400	137400	137400	0
212	20250116	173100	35176500	137400	137400	137400	137400	8
213	20250116	173000	35176500	137400	137400	137400	137400	0
214	20250116	172900	35176500	137400	137400	137400	137400	0
215	20250116	172800	35176500	137400	137400	137400	137400	0
216	20250116	172700	35176500	137400	137400	137400	137400	0
217	20250116	172600	35176500	137400	137400	137400	137400	0
218	20250116	172500	35176500	137400	137400	137400	137400	0
219	20250116	172400	35176500	137400	137400	137400	137400	0
220	20250116	172300	35176500	137400	137400	137400	137400	0
221	20250116	172200	35176500	137400	137400	137400	137400	0
222	20250116	172100	35176500	137400	137400	137400	137400	0
223	20250116	172000	35176500	137400	137400	137400	137400	0
224	20250116	171900	35176500	137400	137400	137400	137400	0
225	20250116	171800	35176500	137400	137400	137400	137400	0
226	20250116	171700	35176500	137400	137400	137400	137400	0
227	20250116	171600	35176500	137400	137400	137400	137400	0
228	20250116	171500	35176500	137400	137400	137400	137400	0
229	20250116	171400	35176500	137400	137400	137400	137400	0
230	20250116	171300	35176500	137400	137400	137400	137400	0
231	20250116	171200	35176500	137400	137400	137400	137400	0
232	20250116	171100	35176500	137400	137400	137400	137400	0
233	20250116	171000	35176500	137400	137400	137400	137400	0
234	20250116	170900	35176500	137400	137400	137400	137400	0
235	20250116	170800	35176500	137400	137400	137400	137400	0
236	20250116	170700	35176500	137400	137400	137400	137400	0
237	20250116	170600	35176500	137400	137400	137400	137400	0
238	20250116	170500	35176500	137400	137400	137400	137400	0
239	20250116	170400	35176500	137400	137400	137400	137400	0
240	20250116	170300	35176500	137400	137400	137400	137400	0
241	20250116	170200	35176500	137400	137400	137400	137400	0
242	20250116	170100	35176500	137400	137400	137400	137400	8
243	20250116	170000	35176500	137400	137400	137400	137400	0
244	20250116	165900	35176500	137400	137400	137400	137400	0
245	20250116	165800	35176500	137400	137400	137400	137400	0
246	20250116	165700	35176500	137400	137400	137400	137400	0
247	20250116	165600	35176500	137400	137400	137400	137400	0
248	20250116	165500	35176500	137400	137400	137400	137400	0
249	20250116	165400	35176500	137400	137400	137400	137400	0
250	20250116	165300	35176500	137400	137400	137400	137400	0
251	20250116	165200	35176500	137400	137400	137400	137400	0
252	20250116	165100	35176500	137400	137400	137400	137400	0
253	20250116	165000	35176500	137400	137400	137400	137400	0
254	20250116	164900	35176500	137400	137400	137400	137400	0
255	20250116	164800	35176500	137400	137400	137400	137400	0
256	20250116	164700	35176500	137400	137400	137400	137400	0
257	20250116	164600	35176500	137400	137400	137400	137400	0
258	20250116	164500	35176500	137400	137400	137400	137400	0
259	20250116	164400	35176500	137400	137400	137400	137400	0
260	20250116	164300	35176500	137400	137400	137400	137400	0
261	20250116	164200	35176500	137400	137400	137400	137400	0
262	20250116	164100	35176500	137400	137400	137400	137400	0
263	20250116	164000	35176500	137400	137400	137400	137400	0
264	20250116	163900	35176500	137400	137400	137400	137400	0
265	20250116	163800	35176500	137400	137400	137400	137400	0
266	20250116	163700	35176500	137400	137400	137400	137400	0
267	20250116	163600	35176500	137400	137400	137400	137400	0
268	20250116	163500	35176500	137400	137400	137400	137400	0
269	20250116	163400	35176500	137400	137400	137400	137400	0
270	20250116	163300	35176500	137400	137400	137400	137400	0
271	20250116	163200	35176500	137400	137400	137400	137400	0
272	20250116	163100	35176500	137400	137400	137400	137400	8
273	20250116	163000	35176500	137400	137400	137400	137400	0
274	20250116	162900	35176500	137400	137400	137400	137400	0
275	20250116	162800	35176500	137400	137400	137400	137400	0
276	20250116	162700	35176500	137400	137400	137400	137400	0
277	20250116	162600	35176500	137400	137400	137400	137400	0
278	20250116	162500	35176500	137400	137400	137400	137400	0
279	20250116	162400	35176500	137400	137400	137400	137400	0
280	20250116	162300	35176500	137400	137400	137400	137400	0
281	20250116	162200	35176500	137400	137400	137400	137400	0
282	20250116	162100	35176500	137400	137400	137400	137400	0
283	20250116	162000	35176500	137400	137400	137400	137400	0
284	20250116	161900	35176500	137400	137400	137400	137400	0
285	20250116	161800	35176500	137400	137400	137400	137400	0
286	20250116	161700	35176500	137400	137400	137400	137400	0
287	20250116	161600	35176500	137400	137400	137400	137400	0
288	20250116	161500	35176500	137400	137400	137400	137400	0
289	20250116	161400	35176500	137400	137400	137400	137400	0
290	20250116	161300	35176500	137400	137400	137400	137400	0
291	20250116	161200	35176500	137400	137400	137400	137400	0
292	20250116	161100	35176500	137400	137400	137400	137400	0
293	20250116	161000	35176500	137400	137400	137400	137400	0
294	20250116	160900	35176500	137400	137400	137400	137400	0
295	20250116	160800	35176500	137400	137400	137400	137400	0
296	20250116	160700	35176500	137400	137400	137400	137400	0
297	20250116	160600	35176500	137400	137400	137400	137400	0
298	20250116	160500	35176500	137400	137400	137400	137400	0
299	20250116	160400	35176500	137400	137400	137400	137400	0
300	20250116	160300	35176500	137400	137400	137400	137400	0
301	20250116	160200	35176500	137400	137400	137400	137400	0
302	20250116	160100	35176500	137400	137400	137400	137400	8
303	20250116	160000	35176500	137400	137400	137400	137400	0
304	20250116	155900	35176500	137400	137400	137400	137400	0
305	20250116	155800	35176500	137400	137400	137400	137400	0
306	20250116	155700	35176500	137400	137400	137400	137400	0
307	20250116	155600	35176500	137400	137400	137400	137400	0
308	20250116	155500	35176500	137400	137400	137400	137400	0
309	20250116	155400	35176500	137400	137400	137400	137400	0
310	20250116	155300	35176500	137400	137400	137400	137400	0
311	20250116	155200	35176500	137400	137400	137400	137400	0
312	20250116	155100	35176500	137400	137400	137400	137400	0
313	20250116	155000	35176500	137400	137400	137400	137400	0
314	20250116	154900	35176500	137400	137400	137400	137400	0
315	20250116	154800	35176500	137400	137400	137400	137400	0
316	20250116	154700	35176500	137400	137400	137400	137400	0
317	20250116	154600	35176500	137400	137400	137400	137400	0
318	20250116	154500	35176500	137400	137400	137400	137400	0
319	20250116	154400	35176500	137400	137400	137400	137400	0
320	20250116	154300	35176500	137400	137400	137400	137400	0
321	20250116	154200	35176500	137400	137400	137400	137400	0
322	20250116	154100	35176500	137400	137400	137400	137400	0
323	20250116	154000	35176500	137400	137400	137400	137400	0
324	20250116	153900	35176500	137400	137400	137400	137400	0
325	20250116	153800	35176500	137400	137400	137400	137400	0
326	20250116	153700	35176500	137400	137400	137400	137400	0
327	20250116	153600	35176500	137400	137400	137400	137400	0
328	20250116	153500	35176500	137400	137400	137400	137400	0
329	20250116	153400	35176500	137400	137400	137400	137400	0
330	20250116	153300	35176500	137400	137400	137400	137400	0
331	20250116	153200	35176500	137400	137400	137400	137400	0
332	20250116	153100	35176500	137400	137400	137400	137400	8
333	20250116	153000	35176500	137400	137400	137400	137400	8
334	20250116	152900	34077300	136700	136700	136700	136700	0
335	20250116	152800	34077300	136700	136700	136700	136700	0
336	20250116	152700	34077300	136700	136700	136700	136700	0
337	20250116	152600	34077300	136700	136700	136700	136700	0
338	20250116	152500	34077300	136700	136700	136700	136700	0
339	20250116	152400	34077300	136700	136700	136700	136700	0
340	20250116	152300	34077300	136700	136700	136700	136700	0
341	20250116	152200	34077300	136700	136700	136700	136700	0
342	20250116	152100	34077300	136700	136700	136700	136700	0
343	20250116	152000	34077300	136700	136700	136700	136700	0
344	20250116	151900	34077300	136700	136700	136700	136400	3
345	20250116	151800	33667500	136600	136600	136600	136600	1
346	20250116	151700	33530900	136500	136500	136500	136500	0
347	20250116	151600	33530900	136500	136500	136500	136500	0
348	20250116	151500	33530900	136500	136500	136500	136500	0
349	20250116	151400	33530900	136500	136500	136500	136500	0
350	20250116	151300	33530900	136500	136500	136500	136500	1
351	20250116	151200	33394400	136400	136400	136400	136400	0
352	20250116	151100	33394400	136400	136400	136400	136400	0
353	20250116	151000	33394400	136400	136400	136400	136400	1
354	20250116	150900	33258000	136400	136400	136400	136400	0
355	20250116	150800	33258000	136400	136400	136400	136400	0
356	20250116	150700	33258000	136400	136400	136400	136400	0
357	20250116	150600	33258000	136400	136400	136400	136400	0
358	20250116	150500	33258000	136400	136400	136400	136400	1
359	20250116	150400	33121600	136400	136400	136400	136400	0
360	20250116	150300	33121600	136400	136400	136400	136400	0
361	20250116	150200	33121600	136400	136400	136400	136400	0
362	20250116	150100	33121600	136400	136400	136400	136400	0
363	20250116	150000	33121600	136400	136400	136400	136400	0
364	20250116	145900	33121600	136400	136400	136400	136400	1
365	20250116	145800	32985200	136700	136700	136700	136700	0
366	20250116	145700	32985200	136700	136700	136700	136700	0
367	20250116	145600	32985200	136700	136700	136700	136700	0
368	20250116	145500	32985200	136700	136700	136700	136700	0
369	20250116	145400	32985200	136700	136700	136700	136700	0
370	20250116	145300	32985200	136700	136700	136700	136700	0
371	20250116	145200	32985200	136700	136700	136700	136700	0
372	20250116	145100	32985200	136700	136700	136700	136700	0
373	20250116	145000	32985200	136700	136700	136700	136700	0
374	20250116	144900	32985200	136700	136700	136700	136700	0
375	20250116	144800	32985200	136700	136700	136700	136700	0
376	20250116	144700	32985200	136700	136700	136700	136700	0
377	20250116	144600	32985200	136700	136700	136700	136700	0
378	20250116	144500	32985200	136700	136700	136700	136700	0
379	20250116	144400	32985200	136700	136700	136700	136700	0
380	20250116	144300	32985200	136700	136700	136700	136700	0
381	20250116	144200	32985200	136700	136700	136700	136700	0
382	20250116	144100	32985200	136700	136700	136700	136700	0
383	20250116	144000	32985200	136700	136700	136700	136700	0
384	20250116	143900	32985200	136700	136700	136700	136700	0
385	20250116	143800	32985200	136700	136700	136700	136700	0
386	20250116	143700	32985200	136700	136700	136700	136700	0
387	20250116	143600	32985200	136700	136700	136700	136700	0
388	20250116	143500	32985200	136700	136700	136700	136700	0
389	20250116	143400	32985200	136700	136700	136700	136700	0
390	20250116	143300	32985200	136700	136700	136700	136700	0
391	20250116	143200	32985200	136700	136700	136700	136700	0
392	20250116	143100	32985200	136700	136700	136700	136700	0
393	20250116	143000	32985200	136700	136700	136700	136700	0
394	20250116	142900	32985200	136700	136700	136700	136700	0
395	20250116	142800	32985200	136700	136700	136700	136700	0
396	20250116	142700	32985200	136700	136700	136700	136700	1
397	20250116	142600	32848500	136700	136700	136700	136700	0
398	20250116	142500	32848500	136700	136700	136700	136700	0
399	20250116	142400	32848500	136700	136700	136700	136700	0
400	20250116	142300	32848500	136700	136700	136700	136700	0
401	20250116	142200	32848500	136700	136700	136700	136700	0
402	20250116	142100	32848500	136700	136700	136700	136700	0
403	20250116	142000	32848500	136700	136700	136700	136700	0
404	20250116	141900	32848500	136700	136700	136700	136700	0
405	20250116	141800	32848500	136700	136700	136700	136700	0
406	20250116	141700	32848500	136700	136700	136700	136700	0
407	20250116	141600	32848500	136700	136700	136700	136700	0
408	20250116	141500	32848500	136700	136700	136700	136700	0
409	20250116	141400	32848500	136700	136700	136700	136700	0
410	20250116	141300	32848500	136700	136700	136700	136700	0
411	20250116	141200	32848500	136700	136700	136700	136700	0
412	20250116	141100	32848500	136700	136700	136700	136700	0
413	20250116	141000	32848500	136700	136700	136700	136700	0
414	20250116	140900	32848500	136700	136700	136700	136700	0
415	20250116	140800	32848500	136700	136700	136700	136700	0
416	20250116	140700	32848500	136700	136700	136700	136700	0
417	20250116	140600	32848500	136700	136700	136700	136700	0
418	20250116	140500	32848500	136700	136700	136700	136700	0
419	20250116	140400	32848500	136700	136700	136700	136700	0
420	20250116	140300	32848500	136700	136700	136700	136700	0
421	20250116	140200	32848500	136700	136700	136700	136700	0
422	20250116	140100	32848500	136700	136700	136700	136700	1
423	20250116	140000	32711800	136700	136700	136700	136700	0
424	20250116	135900	32711800	136700	136700	136700	136700	0
425	20250116	135800	32711800	136700	136700	136700	136700	0
426	20250116	135700	32711800	136700	136700	136700	136700	0
427	20250116	135600	32711800	136700	136700	136700	136700	0
428	20250116	135500	32711800	136700	136700	136700	136700	0
429	20250116	135400	32711800	136700	136700	136700	136700	0
430	20250116	135300	32711800	136700	136700	136700	136700	0
431	20250116	135200	32711800	136700	136700	136700	136700	0
432	20250116	135100	32711800	136700	136700	136700	136700	0
433	20250116	135000	32711800	136700	136700	136700	136700	0
434	20250116	134900	32711800	136700	136700	136700	136700	0
435	20250116	134800	32711800	136700	136700	136700	136700	0
436	20250116	134700	32711800	136700	136700	136700	136700	0
437	20250116	134600	32711800	136700	136700	136700	136700	0
438	20250116	134500	32711800	136700	136700	136700	136700	0
439	20250116	134400	32711800	136700	136700	136700	136700	0
440	20250116	134300	32711800	136700	136700	136700	136700	0
441	20250116	134200	32711800	136700	136700	136700	136700	0
442	20250116	134100	32711800	136700	136700	136700	136700	1
443	20250116	134000	32575100	136400	136400	136400	136400	0
444	20250116	133900	32575100	136400	136400	136400	136400	0
445	20250116	133800	32575100	136400	136400	136400	136400	0
446	20250116	133700	32575100	136400	136400	136400	136400	0
447	20250116	133600	32575100	136400	136400	136400	136400	0
448	20250116	133500	32575100	136400	136400	136400	136400	0
449	20250116	133400	32575100	136400	136400	136400	136400	0
450	20250116	133300	32575100	136400	136400	136400	136400	2
451	20250116	133200	32302300	136400	136400	136400	136400	1
452	20250116	133100	32165900	136200	136200	136200	136200	0
453	20250116	133000	32165900	136200	136200	136200	136200	0
454	20250116	132900	32165900	136200	136200	136200	136200	0
455	20250116	132800	32165900	136200	136200	136200	136200	0
456	20250116	132700	32165900	136200	136200	136200	136200	0
457	20250116	132600	32165900	136200	136200	136200	136200	0
458	20250116	132500	32165900	136200	136200	136200	136200	0
459	20250116	132400	32165900	136200	136200	136200	136200	0
460	20250116	132300	32165900	136200	136200	136200	136200	0
461	20250116	132200	32165900	136200	136200	136200	136200	0
462	20250116	132100	32165900	136200	136200	136200	136200	0
463	20250116	132000	32165900	136200	136200	136200	136200	0
464	20250116	131900	32165900	136200	136200	136200	136200	0
465	20250116	131800	32165900	136200	136200	136200	136200	0
466	20250116	131700	32165900	136200	136200	136200	136200	0
467	20250116	131600	32165900	136200	136200	136200	136200	1
468	20250116	131500	32029700	136200	136200	136200	136200	11
469	20250116	131400	30531500	136100	136100	136100	136100	0
470	20250116	131300	30531500	136100	136100	136100	136100	0
471	20250116	131200	30531500	136100	136100	136100	136100	0
472	20250116	131100	30531500	136100	136100	136100	136100	0
473	20250116	131000	30531500	136100	136100	136100	136100	0
474	20250116	130900	30531500	136100	136100	136100	136100	0
475	20250116	130800	30531500	136100	136100	136100	136100	0
476	20250116	130700	30531500	136100	136100	136100	136100	0
477	20250116	130600	30531500	136100	136100	136100	136100	27
478	20250116	130500	26856800	136200	136200	136200	136200	0
479	20250116	130400	26856800	136200	136200	136200	136200	0
480	20250116	130300	26856800	136200	136200	136200	136200	0
481	20250116	130200	26856800	136200	136200	136200	136200	0
482	20250116	130100	26856800	136200	136200	136200	136200	0
483	20250116	130000	26856800	136200	136200	136200	136200	0
484	20250116	125900	26856800	136200	136200	136200	136200	0
485	20250116	125800	26856800	136200	136200	136200	136200	0
486	20250116	125700	26856800	136200	136200	136200	136200	0
487	20250116	125600	26856800	136200	136200	136200	136200	0
488	20250116	125500	26856800	136200	136200	136200	136200	0
489	20250116	125400	26856800	136200	136200	136200	136200	0
490	20250116	125300	26856800	136200	136200	136200	136200	0
491	20250116	125200	26856800	136200	136200	136200	136200	0
492	20250116	125100	26856800	136200	136200	136200	136200	0
493	20250116	125000	26856800	136200	136200	136200	136200	0
494	20250116	124900	26856800	136200	136200	136200	136200	0
495	20250116	124800	26856800	136200	136200	136200	136200	0
496	20250116	124700	26856800	136200	136200	136200	136200	0
497	20250116	124600	26856800	136200	136200	136200	136200	0
498	20250116	124500	26856800	136200	136200	136200	136200	0
499	20250116	124400	26856800	136200	136200	136200	136200	0
500	20250116	124300	26856800	136200	136200	136200	136200	0
501	20250116	124200	26856800	136200	136200	136200	136200	0
502	20250116	124100	26856800	136200	136200	136200	136200	0
503	20250116	124000	26856800	136200	136200	136200	136200	0
504	20250116	123900	26856800	136200	136200	136200	136200	0
505	20250116	123800	26856800	136200	136200	136200	136200	0
506	20250116	123700	26856800	136200	136200	136200	136200	0
507	20250116	123600	26856800	136200	136200	136200	136200	0
508	20250116	123500	26856800	136200	136200	136200	136200	0
509	20250116	123400	26856800	136200	136200	136200	136200	0
510	20250116	123300	26856800	136200	136200	136200	136200	0
511	20250116	123200	26856800	136200	136200	136200	136200	0
512	20250116	123100	26856800	136200	136200	136200	136200	0
513	20250116	123000	26856800	136200	136200	136200	136200	0
514	20250116	122900	26856800	136200	136200	136200	136200	0
515	20250116	122800	26856800	136200	136200	136200	136200	0
516	20250116	122700	26856800	136200	136200	136200	136200	0
517	20250116	122600	26856800	136200	136200	136200	136200	0
518	20250116	122500	26856800	136200	136200	136200	136200	0
519	20250116	122400	26856800	136200	136200	136200	136200	0
520	20250116	122300	26856800	136200	136200	136200	136200	0
521	20250116	122200	26856800	136200	136200	136200	136200	0
522	20250116	122100	26856800	136200	136200	136200	136200	0
523	20250116	122000	26856800	136200	136200	136200	136200	0
524	20250116	121900	26856800	136200	136200	136200	136200	0
525	20250116	121800	26856800	136200	136200	136200	136200	1
526	20250116	121700	26720600	136100	136100	136100	136100	0
527	20250116	121600	26720600	136100	136100	136100	136100	0
528	20250116	121500	26720600	136100	136100	136100	136100	0
529	20250116	121400	26720600	136100	136100	136100	136100	0
530	20250116	121300	26720600	136100	136100	136100	136100	0
531	20250116	121200	26720600	136100	136100	136100	136100	0
532	20250116	121100	26720600	136100	136100	136100	136100	0
533	20250116	121000	26720600	136100	136100	136100	136100	0
534	20250116	120900	26720600	136100	136100	136100	136100	0
535	20250116	120800	26720600	136100	136100	136100	136100	0
536	20250116	120700	26720600	136100	136100	136100	136100	0
537	20250116	120600	26720600	136100	136100	136100	136100	0
538	20250116	120500	26720600	136100	136100	136100	136100	0
539	20250116	120400	26720600	136100	136100	136100	136100	0
540	20250116	120300	26720600	136100	136100	136100	136100	0
541	20250116	120200	26720600	136100	136100	136100	136100	0
542	20250116	120100	26720600	136100	136100	136100	136100	0
543	20250116	120000	26720600	136100	136100	136100	136100	0
544	20250116	115900	26720600	136100	136100	136100	136100	0
545	20250116	115800	26720600	136100	136100	136100	136100	0
546	20250116	115700	26720600	136100	136100	136100	136100	0
547	20250116	115600	26720600	136100	136100	136100	136100	0
548	20250116	115500	26720600	136100	136100	136100	136100	0
549	20250116	115400	26720600	136100	136100	136100	136100	0
550	20250116	115300	26720600	136100	136100	136100	136100	0
551	20250116	115200	26720600	136100	136100	136100	136100	0
552	20250116	115100	26720600	136100	136100	136100	136100	0
553	20250116	115000	26720600	136100	136100	136100	136100	0
554	20250116	114900	26720600	136100	136100	136100	136100	67
555	20250116	114800	17601900	136100	136100	136100	136100	5
556	20250116	114700	16921400	136100	136100	136100	136100	0
557	20250116	114600	16921400	136100	136100	136100	136100	0
558	20250116	114500	16921400	136100	136100	136100	136100	0
559	20250116	114400	16921400	136100	136100	136100	136100	0
560	20250116	114300	16921400	136100	136100	136100	136100	0
561	20250116	114200	16921400	136100	136100	136100	136100	0
562	20250116	114100	16921400	136100	136100	136100	136100	0
563	20250116	114000	16921400	136100	136100	136100	136100	0
564	20250116	113900	16921400	136100	136100	136100	136100	0
565	20250116	113800	16921400	136100	136100	136100	136100	0
566	20250116	113700	16921400	136100	136100	136100	136100	0
567	20250116	113600	16921400	136100	136100	136100	136100	0
568	20250116	113500	16921400	136100	136100	136100	136100	0
569	20250116	113400	16921400	136100	136100	136100	136100	0
570	20250116	113300	16921400	136100	136100	136100	136100	0
571	20250116	113200	16921400	136100	136100	136100	136100	0
572	20250116	113100	16921400	136100	136100	136100	136100	0
573	20250116	113000	16921400	136100	136100	136100	136100	0
574	20250116	112900	16921400	136100	136100	136100	136100	0
575	20250116	112800	16921400	136100	136100	136100	136100	0
576	20250116	112700	16921400	136100	136100	136100	136100	0
577	20250116	112600	16921400	136100	136100	136100	136100	0
578	20250116	112500	16921400	136100	136100	136100	136100	0
579	20250116	112400	16921400	136100	136100	136100	136100	0
580	20250116	112300	16921400	136100	136100	136100	136100	0
581	20250116	112200	16921400	136100	136100	136100	136100	0
582	20250116	112100	16921400	136100	136100	136100	136100	0
583	20250116	112000	16921400	136100	136100	136100	136100	0
584	20250116	111900	16921400	136100	136100	136100	136100	0
585	20250116	111800	16921400	136100	136100	136100	136100	0
586	20250116	111700	16921400	136100	136100	136100	136100	0
587	20250116	111600	16921400	136100	136100	136100	136100	0
588	20250116	111500	16921400	136100	136100	136100	136100	0
589	20250116	111400	16921400	136100	136100	136100	136100	0
590	20250116	111300	16921400	136100	136100	136100	136100	0
591	20250116	111200	16921400	136100	136100	136100	136100	0
592	20250116	111100	16921400	136100	136100	136100	136100	0
593	20250116	111000	16921400	136100	136100	136100	136100	0
594	20250116	110900	16921400	136100	136100	136100	136100	0
595	20250116	110800	16921400	136100	136100	136100	136100	0
596	20250116	110700	16921400	136100	136100	136100	136100	0
597	20250116	110600	16921400	136100	136100	136100	136100	0
598	20250116	110500	16921400	136100	136100	136100	136100	0
599	20250116	110400	16921400	136100	136100	136100	136100	0
600	20250116	110300	16921400	136100	136100	136100	136100	0
601	20250116	110200	16921400	136100	136100	136100	136100	0
602	20250116	110100	16921400	136100	136100	136100	136100	0
603	20250116	110000	16921400	136100	136100	136100	136100	1
604	20250116	105900	16785300	135900	135900	135900	135900	0
605	20250116	105800	16785300	135900	135900	135900	135900	0
606	20250116	105700	16785300	135900	135900	135900	135900	1
607	20250116	105600	16649400	136000	136000	136000	136000	0
608	20250116	105500	16649400	136000	136000	136000	136000	0
609	20250116	105400	16649400	136000	136000	136000	136000	0
610	20250116	105300	16649400	136000	136000	136000	136000	0
611	20250116	105200	16649400	136000	136000	136000	136000	0
612	20250116	105100	16649400	136000	136000	136000	136000	0
613	20250116	105000	16649400	136000	136000	136000	136000	0
614	20250116	104900	16649400	136000	136000	136000	136000	0
615	20250116	104800	16649400	136000	136000	136000	136000	0
616	20250116	104700	16649400	136000	136000	136000	136000	0
617	20250116	104600	16649400	136000	136000	136000	136000	0
618	20250116	104500	16649400	136000	136000	136000	136000	0
619	20250116	104400	16649400	136000	136000	136000	136000	0
620	20250116	104300	16649400	136000	136000	136000	136000	0
621	20250116	104200	16649400	136000	136000	136000	136000	0
622	20250116	104100	16649400	136000	136000	136000	136000	0
623	20250116	104000	16649400	136000	136000	136000	136000	0
624	20250116	103900	16649400	136000	136000	136000	136000	0
625	20250116	103800	16649400	136000	136000	136000	136000	0
626	20250116	103700	16649400	136000	136000	136000	136000	0
627	20250116	103600	16649400	136000	136000	136000	136000	0
628	20250116	103500	16649400	136000	136000	136000	136000	0
629	20250116	103400	16649400	136000	136000	136000	136000	0
630	20250116	103300	16649400	136000	136000	136000	136000	0
631	20250116	103200	16649400	136000	136000	136000	136000	0
632	20250116	103100	16649400	136000	136000	136000	136000	2
633	20250116	103000	16377400	136000	136000	136000	136000	0
634	20250116	102900	16377400	136000	136000	136000	136000	0
635	20250116	102800	16377400	136000	136000	136000	136000	0
636	20250116	102700	16377400	136000	136000	136000	136000	0
637	20250116	102600	16377400	136000	136000	136000	136000	0
638	20250116	102500	16377400	136000	136000	136000	136000	0
639	20250116	102400	16377400	136000	136000	136000	136000	0
640	20250116	102300	16377400	136000	136000	136000	136000	0
641	20250116	102200	16377400	136000	136000	136000	136000	0
642	20250116	102100	16377400	136000	136000	136000	136000	0
643	20250116	102000	16377400	136000	136000	136000	136000	0
644	20250116	101900	16377400	136000	136000	136000	136000	0
645	20250116	101800	16377400	136000	136000	136000	136000	0
646	20250116	101700	16377400	136000	136000	136000	136000	0
647	20250116	101600	16377400	136000	136000	136000	136000	0
648	20250116	101500	16377400	136000	136000	136000	136000	0
649	20250116	101400	16377400	136000	136600	136600	136000	117
650	20250116	101300	411200	136700	136700	136700	136700	0
651	20250116	101200	411200	136700	136700	136700	136700	0
652	20250116	101100	411200	136700	136700	136700	136700	0
653	20250116	101000	411200	136700	136700	136700	136700	0
654	20250116	100900	411200	136700	136700	136700	136700	0
655	20250116	100800	411200	136700	136700	136700	136700	0
656	20250116	100700	411200	136700	136700	136700	136700	0
657	20250116	100600	411200	136700	136700	136700	136700	0
658	20250116	100500	411200	136700	136700	136700	136700	0
659	20250116	100400	411200	136700	136700	136700	136700	0
660	20250116	100300	411200	136700	136700	136700	136700	0
661	20250116	100200	411200	136700	136700	136700	136700	0
662	20250116	100100	411200	136700	136700	136700	136700	1
663	20250116	100000	274500	136800	136800	136800	136800	1
664	20250116	095900	137700	137700	137700	137700	137700	0
665	20250116	095800	137700	137700	137700	137700	137700	0
666	20250116	095700	137700	137700	137700	137700	137700	0
667	20250116	095600	137700	137700	137700	137700	137700	0
668	20250116	095500	137700	137700	137700	137700	137700	0
669	20250116	095400	137700	137700	137700	137700	137700	0
670	20250116	095300	137700	137700	137700	137700	137700	0
671	20250116	095200	137700	137700	137700	137700	137700	0
672	20250116	095100	137700	137700	137700	137700	137700	0
673	20250116	095000	137700	137700	137700	137700	137700	0
674	20250116	094900	137700	137700	137700	137700	137700	0
675	20250116	094800	137700	137700	137700	137700	137700	0
676	20250116	094700	137700	137700	137700	137700	137700	0
677	20250116	094600	137700	137700	137700	137700	137700	0
678	20250116	094500	137700	137700	137700	137700	137700	0
679	20250116	094400	137700	137700	137700	137700	137700	0
680	20250116	094300	137700	137700	137700	137700	137700	0
681	20250116	094200	137700	137700	137700	137700	137700	0
682	20250116	094100	137700	137700	137700	137700	137700	0
683	20250116	094000	137700	137700	137700	137700	137700	0
684	20250116	093900	137700	137700	137700	137700	137700	0
685	20250116	093800	137700	137700	137700	137700	137700	0
686	20250116	093700	137700	137700	137700	137700	137700	0
687	20250116	093600	137700	137700	137700	137700	137700	0
688	20250116	093500	137700	137700	137700	137700	137700	0
689	20250116	093400	137700	137700	137700	137700	137700	0
690	20250116	093300	137700	137700	137700	137700	137700	0
691	20250116	093200	137700	137700	137700	137700	137700	0
692	20250116	093100	137700	137700	137700	137700	137700	0
693	20250116	093000	137700	137700	137700	137700	137700	0
694	20250116	092900	137700	137700	137700	137700	137700	0
695	20250116	092800	137700	137700	137700	137700	137700	0
696	20250116	092700	137700	137700	137700	137700	137700	0
697	20250116	092600	137700	137700	137700	137700	137700	0
698	20250116	092500	137700	137700	137700	137700	137700	0
699	20250116	092400	137700	137700	137700	137700	137700	0
700	20250116	092300	137700	137700	137700	137700	137700	0
701	20250116	092200	137700	137700	137700	137700	137700	0
702	20250116	092100	137700	137700	137700	137700	137700	0
703	20250116	092000	137700	137700	137700	137700	137700	0
704	20250116	091900	137700	137700	137700	137700	137700	0
705	20250116	091800	137700	137700	137700	137700	137700	0
706	20250116	091700	137700	137700	137700	137700	137700	0
707	20250116	091600	137700	137700	137700	137700	137700	0
708	20250116	091500	137700	137700	137700	137700	137700	0
709	20250116	091400	137700	137700	137700	137700	137700	0
710	20250116	091300	137700	137700	137700	137700	137700	0
711	20250116	091200	137700	137700	137700	137700	137700	1
712	20250116	091100	0	136000	136000	136000	136000	0
713	20250116	091000	0	136000	136000	136000	136000	0
714	20250116	090900	0	136000	136000	136000	136000	0
715	20250116	090800	0	136000	136000	136000	136000	0
716	20250116	090700	0	136000	136000	136000	136000	0
717	20250116	090600	0	136000	136000	136000	136000	0
718	20250116	090500	0	136000	136000	136000	136000	0
719	20250116	090400	0	136000	136000	136000	136000	0
720	20250116	090300	0	136000	136000	136000	136000	0
721	20250116	090200	0	136000	136000	136000	136000	0
722	20250116	090100	0	136000	136000	136000	136000	0
723	20250116	090000	0	136000	136000	136000	136000	0