KissMeData/268280/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210100	21543800	136000	136000	136000	136000	29
3	20250123	210000	21543800	136000	136000	136000	136000	0
4	20250123	205900	21543800	136000	136000	136000	136000	0
5	20250123	205800	21543800	136000	136000	136000	136000	0
6	20250123	205700	21543800	136000	136000	136000	136000	0
7	20250123	205600	21543800	136000	136000	136000	136000	0
8	20250123	205500	21543800	136000	136000	136000	136000	0
9	20250123	205400	21543800	136000	136000	136000	136000	0
10	20250123	205300	21543800	136000	136000	136000	136000	0
11	20250123	205200	21543800	136000	136000	136000	136000	0
12	20250123	205100	21543800	136000	136000	136000	136000	0
13	20250123	205000	21543800	136000	136000	136000	136000	0
14	20250123	204900	21543800	136000	136000	136000	136000	0
15	20250123	204800	21543800	136000	136000	136000	136000	0
16	20250123	204700	21543800	136000	136000	136000	136000	0
17	20250123	204600	21543800	136000	136000	136000	136000	0
18	20250123	204500	21543800	136000	136000	136000	136000	0
19	20250123	204400	21543800	136000	136000	136000	136000	0
20	20250123	204300	21543800	136000	136000	136000	136000	0
21	20250123	204200	21543800	136000	136000	136000	136000	0
22	20250123	204100	21543800	136000	136000	136000	136000	0
23	20250123	204000	21543800	136000	136000	136000	136000	0
24	20250123	203900	21543800	136000	136000	136000	136000	0
25	20250123	203800	21543800	136000	136000	136000	136000	0
26	20250123	203700	21543800	136000	136000	136000	136000	0
27	20250123	203600	21543800	136000	136000	136000	136000	0
28	20250123	203500	21543800	136000	136000	136000	136000	0
29	20250123	203400	21543800	136000	136000	136000	136000	0
30	20250123	203300	21543800	136000	136000	136000	136000	0
31	20250123	203200	21543800	136000	136000	136000	136000	0
32	20250123	203100	21543800	136000	136000	136000	136000	29
33	20250123	203000	21543800	136000	136000	136000	136000	0
34	20250123	202900	21543800	136000	136000	136000	136000	0
35	20250123	202800	21543800	136000	136000	136000	136000	0
36	20250123	202700	21543800	136000	136000	136000	136000	0
37	20250123	202600	21543800	136000	136000	136000	136000	0
38	20250123	202500	21543800	136000	136000	136000	136000	0
39	20250123	202400	21543800	136000	136000	136000	136000	0
40	20250123	202300	21543800	136000	136000	136000	136000	0
41	20250123	202200	21543800	136000	136000	136000	136000	0
42	20250123	202100	21543800	136000	136000	136000	136000	0
43	20250123	202000	21543800	136000	136000	136000	136000	0
44	20250123	201900	21543800	136000	136000	136000	136000	0
45	20250123	201800	21543800	136000	136000	136000	136000	0
46	20250123	201700	21543800	136000	136000	136000	136000	0
47	20250123	201600	21543800	136000	136000	136000	136000	0
48	20250123	201500	21543800	136000	136000	136000	136000	0
49	20250123	201400	21543800	136000	136000	136000	136000	0
50	20250123	201300	21543800	136000	136000	136000	136000	0
51	20250123	201200	21543800	136000	136000	136000	136000	0
52	20250123	201100	21543800	136000	136000	136000	136000	0
53	20250123	201000	21543800	136000	136000	136000	136000	0
54	20250123	200900	21543800	136000	136000	136000	136000	0
55	20250123	200800	21543800	136000	136000	136000	136000	0
56	20250123	200700	21543800	136000	136000	136000	136000	0
57	20250123	200600	21543800	136000	136000	136000	136000	0
58	20250123	200500	21543800	136000	136000	136000	136000	0
59	20250123	200400	21543800	136000	136000	136000	136000	0
60	20250123	200300	21543800	136000	136000	136000	136000	0
61	20250123	200200	21543800	136000	136000	136000	136000	0
62	20250123	200100	21543800	136000	136000	136000	136000	29
63	20250123	200000	21543800	136000	136000	136000	136000	0
64	20250123	195900	21543800	136000	136000	136000	136000	0
65	20250123	195800	21543800	136000	136000	136000	136000	0
66	20250123	195700	21543800	136000	136000	136000	136000	0
67	20250123	195600	21543800	136000	136000	136000	136000	0
68	20250123	195500	21543800	136000	136000	136000	136000	0
69	20250123	195400	21543800	136000	136000	136000	136000	0
70	20250123	195300	21543800	136000	136000	136000	136000	0
71	20250123	195200	21543800	136000	136000	136000	136000	0
72	20250123	195100	21543800	136000	136000	136000	136000	0
73	20250123	195000	21543800	136000	136000	136000	136000	0
74	20250123	194900	21543800	136000	136000	136000	136000	0
75	20250123	194800	21543800	136000	136000	136000	136000	0
76	20250123	194700	21543800	136000	136000	136000	136000	0
77	20250123	194600	21543800	136000	136000	136000	136000	0
78	20250123	194500	21543800	136000	136000	136000	136000	0
79	20250123	194400	21543800	136000	136000	136000	136000	0
80	20250123	194300	21543800	136000	136000	136000	136000	0
81	20250123	194200	21543800	136000	136000	136000	136000	0
82	20250123	194100	21543800	136000	136000	136000	136000	0
83	20250123	194000	21543800	136000	136000	136000	136000	0
84	20250123	193900	21543800	136000	136000	136000	136000	0
85	20250123	193800	21543800	136000	136000	136000	136000	0
86	20250123	193700	21543800	136000	136000	136000	136000	0
87	20250123	193600	21543800	136000	136000	136000	136000	0
88	20250123	193500	21543800	136000	136000	136000	136000	0
89	20250123	193400	21543800	136000	136000	136000	136000	0
90	20250123	193300	21543800	136000	136000	136000	136000	0
91	20250123	193200	21543800	136000	136000	136000	136000	0
92	20250123	193100	21543800	136000	136000	136000	136000	29
93	20250123	193000	21543800	136000	136000	136000	136000	0
94	20250123	192900	21543800	136000	136000	136000	136000	0
95	20250123	192800	21543800	136000	136000	136000	136000	0
96	20250123	192700	21543800	136000	136000	136000	136000	0
97	20250123	192600	21543800	136000	136000	136000	136000	0
98	20250123	192500	21543800	136000	136000	136000	136000	0
99	20250123	192400	21543800	136000	136000	136000	136000	0
100	20250123	192300	21543800	136000	136000	136000	136000	0
101	20250123	192200	21543800	136000	136000	136000	136000	0
102	20250123	192100	21543800	136000	136000	136000	136000	0
103	20250123	192000	21543800	136000	136000	136000	136000	0
104	20250123	191900	21543800	136000	136000	136000	136000	0
105	20250123	191800	21543800	136000	136000	136000	136000	0
106	20250123	191700	21543800	136000	136000	136000	136000	0
107	20250123	191600	21543800	136000	136000	136000	136000	0
108	20250123	191500	21543800	136000	136000	136000	136000	0
109	20250123	191400	21543800	136000	136000	136000	136000	0
110	20250123	191300	21543800	136000	136000	136000	136000	0
111	20250123	191200	21543800	136000	136000	136000	136000	0
112	20250123	191100	21543800	136000	136000	136000	136000	0
113	20250123	191000	21543800	136000	136000	136000	136000	0
114	20250123	190900	21543800	136000	136000	136000	136000	0
115	20250123	190800	21543800	136000	136000	136000	136000	0
116	20250123	190700	21543800	136000	136000	136000	136000	0
117	20250123	190600	21543800	136000	136000	136000	136000	0
118	20250123	190500	21543800	136000	136000	136000	136000	0
119	20250123	190400	21543800	136000	136000	136000	136000	0
120	20250123	190300	21543800	136000	136000	136000	136000	0
121	20250123	190200	21543800	136000	136000	136000	136000	0
122	20250123	190100	21543800	136000	136000	136000	136000	29
123	20250123	190000	21543800	136000	136000	136000	136000	0
124	20250123	185900	21543800	136000	136000	136000	136000	0
125	20250123	185800	21543800	136000	136000	136000	136000	0
126	20250123	185700	21543800	136000	136000	136000	136000	0
127	20250123	185600	21543800	136000	136000	136000	136000	0
128	20250123	185500	21543800	136000	136000	136000	136000	0
129	20250123	185400	21543800	136000	136000	136000	136000	0
130	20250123	185300	21543800	136000	136000	136000	136000	0
131	20250123	185200	21543800	136000	136000	136000	136000	0
132	20250123	185100	21543800	136000	136000	136000	136000	0
133	20250123	185000	21543800	136000	136000	136000	136000	0
134	20250123	184900	21543800	136000	136000	136000	136000	0
135	20250123	184800	21543800	136000	136000	136000	136000	0
136	20250123	184700	21543800	136000	136000	136000	136000	0
137	20250123	184600	21543800	136000	136000	136000	136000	0
138	20250123	184500	21543800	136000	136000	136000	136000	0
139	20250123	184400	21543800	136000	136000	136000	136000	0
140	20250123	184300	21543800	136000	136000	136000	136000	0
141	20250123	184200	21543800	136000	136000	136000	136000	0
142	20250123	184100	21543800	136000	136000	136000	136000	0
143	20250123	184000	21543800	136000	136000	136000	136000	0
144	20250123	183900	21543800	136000	136000	136000	136000	0
145	20250123	183800	21543800	136000	136000	136000	136000	0
146	20250123	183700	21543800	136000	136000	136000	136000	0
147	20250123	183600	21543800	136000	136000	136000	136000	0
148	20250123	183500	21543800	136000	136000	136000	136000	0
149	20250123	183400	21543800	136000	136000	136000	136000	0
150	20250123	183300	21543800	136000	136000	136000	136000	0
151	20250123	183200	21543800	136000	136000	136000	136000	0
152	20250123	183100	21543800	136000	136000	136000	136000	29
153	20250123	183000	21543800	136000	136000	136000	136000	0
154	20250123	182900	21543800	136000	136000	136000	136000	0
155	20250123	182800	21543800	136000	136000	136000	136000	0
156	20250123	182700	21543800	136000	136000	136000	136000	0
157	20250123	182600	21543800	136000	136000	136000	136000	0
158	20250123	182500	21543800	136000	136000	136000	136000	0
159	20250123	182400	21543800	136000	136000	136000	136000	0
160	20250123	182300	21543800	136000	136000	136000	136000	0
161	20250123	182200	21543800	136000	136000	136000	136000	0
162	20250123	182100	21543800	136000	136000	136000	136000	0
163	20250123	182000	21543800	136000	136000	136000	136000	0
164	20250123	181900	21543800	136000	136000	136000	136000	0
165	20250123	181800	21543800	136000	136000	136000	136000	0
166	20250123	181700	21543800	136000	136000	136000	136000	0
167	20250123	181600	21543800	136000	136000	136000	136000	0
168	20250123	181500	21543800	136000	136000	136000	136000	0
169	20250123	181400	21543800	136000	136000	136000	136000	0
170	20250123	181300	21543800	136000	136000	136000	136000	0
171	20250123	181200	21543800	136000	136000	136000	136000	0
172	20250123	181100	21543800	136000	136000	136000	136000	0
173	20250123	181000	21543800	136000	136000	136000	136000	0
174	20250123	180900	21543800	136000	136000	136000	136000	0
175	20250123	180800	21543800	136000	136000	136000	136000	0
176	20250123	180700	21543800	136000	136000	136000	136000	0
177	20250123	180600	21543800	136000	136000	136000	136000	0
178	20250123	180500	21543800	136000	136000	136000	136000	0
179	20250123	180400	21543800	136000	136000	136000	136000	0
180	20250123	180300	21543800	136000	136000	136000	136000	0
181	20250123	180200	21543800	136000	136000	136000	136000	0
182	20250123	180100	21543800	136000	136000	136000	136000	29
183	20250123	180000	21543800	136000	136000	136000	136000	0
184	20250123	175900	21543800	136000	136000	136000	136000	0
185	20250123	175800	21543800	136000	136000	136000	136000	0
186	20250123	175700	21543800	136000	136000	136000	136000	0
187	20250123	175600	21543800	136000	136000	136000	136000	0
188	20250123	175500	21543800	136000	136000	136000	136000	0
189	20250123	175400	21543800	136000	136000	136000	136000	0
190	20250123	175300	21543800	136000	136000	136000	136000	0
191	20250123	175200	21543800	136000	136000	136000	136000	0
192	20250123	175100	21543800	136000	136000	136000	136000	0
193	20250123	175000	21543800	136000	136000	136000	136000	0
194	20250123	174900	21543800	136000	136000	136000	136000	0
195	20250123	174800	21543800	136000	136000	136000	136000	0
196	20250123	174700	21543800	136000	136000	136000	136000	0
197	20250123	174600	21543800	136000	136000	136000	136000	0
198	20250123	174500	21543800	136000	136000	136000	136000	0
199	20250123	174400	21543800	136000	136000	136000	136000	0
200	20250123	174300	21543800	136000	136000	136000	136000	0
201	20250123	174200	21543800	136000	136000	136000	136000	0
202	20250123	174100	21543800	136000	136000	136000	136000	0
203	20250123	174000	21543800	136000	136000	136000	136000	0
204	20250123	173900	21543800	136000	136000	136000	136000	0
205	20250123	173800	21543800	136000	136000	136000	136000	0
206	20250123	173700	21543800	136000	136000	136000	136000	0
207	20250123	173600	21543800	136000	136000	136000	136000	0
208	20250123	173500	21543800	136000	136000	136000	136000	0
209	20250123	173400	21543800	136000	136000	136000	136000	0
210	20250123	173300	21543800	136000	136000	136000	136000	0
211	20250123	173200	21543800	136000	136000	136000	136000	0
212	20250123	173100	21543800	136000	136000	136000	136000	29
213	20250123	173000	21543800	136000	136000	136000	136000	0
214	20250123	172900	21543800	136000	136000	136000	136000	0
215	20250123	172800	21543800	136000	136000	136000	136000	0
216	20250123	172700	21543800	136000	136000	136000	136000	0
217	20250123	172600	21543800	136000	136000	136000	136000	0
218	20250123	172500	21543800	136000	136000	136000	136000	0
219	20250123	172400	21543800	136000	136000	136000	136000	0
220	20250123	172300	21543800	136000	136000	136000	136000	0
221	20250123	172200	21543800	136000	136000	136000	136000	0
222	20250123	172100	21543800	136000	136000	136000	136000	0
223	20250123	172000	21543800	136000	136000	136000	136000	0
224	20250123	171900	21543800	136000	136000	136000	136000	0
225	20250123	171800	21543800	136000	136000	136000	136000	0
226	20250123	171700	21543800	136000	136000	136000	136000	0
227	20250123	171600	21543800	136000	136000	136000	136000	0
228	20250123	171500	21543800	136000	136000	136000	136000	0
229	20250123	171400	21543800	136000	136000	136000	136000	0
230	20250123	171300	21543800	136000	136000	136000	136000	0
231	20250123	171200	21543800	136000	136000	136000	136000	0
232	20250123	171100	21543800	136000	136000	136000	136000	0
233	20250123	171000	21543800	136000	136000	136000	136000	0
234	20250123	170900	21543800	136000	136000	136000	136000	0
235	20250123	170800	21543800	136000	136000	136000	136000	0
236	20250123	170700	21543800	136000	136000	136000	136000	0
237	20250123	170600	21543800	136000	136000	136000	136000	0
238	20250123	170500	21543800	136000	136000	136000	136000	0
239	20250123	170400	21543800	136000	136000	136000	136000	0
240	20250123	170300	21543800	136000	136000	136000	136000	0
241	20250123	170200	21543800	136000	136000	136000	136000	0
242	20250123	170100	21543800	136000	136000	136000	136000	29
243	20250123	170000	21543800	136000	136000	136000	136000	0
244	20250123	165900	21543800	136000	136000	136000	136000	0
245	20250123	165800	21543800	136000	136000	136000	136000	0
246	20250123	165700	21543800	136000	136000	136000	136000	0
247	20250123	165600	21543800	136000	136000	136000	136000	0
248	20250123	165500	21543800	136000	136000	136000	136000	0
249	20250123	165400	21543800	136000	136000	136000	136000	0
250	20250123	165300	21543800	136000	136000	136000	136000	0
251	20250123	165200	21543800	136000	136000	136000	136000	0
252	20250123	165100	21543800	136000	136000	136000	136000	0
253	20250123	165000	21543800	136000	136000	136000	136000	0
254	20250123	164900	21543800	136000	136000	136000	136000	0
255	20250123	164800	21543800	136000	136000	136000	136000	0
256	20250123	164700	21543800	136000	136000	136000	136000	0
257	20250123	164600	21543800	136000	136000	136000	136000	0
258	20250123	164500	21543800	136000	136000	136000	136000	0
259	20250123	164400	21543800	136000	136000	136000	136000	0
260	20250123	164300	21543800	136000	136000	136000	136000	0
261	20250123	164200	21543800	136000	136000	136000	136000	0
262	20250123	164100	21543800	136000	136000	136000	136000	0
263	20250123	164000	21543800	136000	136000	136000	136000	0
264	20250123	163900	21543800	136000	136000	136000	136000	0
265	20250123	163800	21543800	136000	136000	136000	136000	0
266	20250123	163700	21543800	136000	136000	136000	136000	0
267	20250123	163600	21543800	136000	136000	136000	136000	0
268	20250123	163500	21543800	136000	136000	136000	136000	0
269	20250123	163400	21543800	136000	136000	136000	136000	0
270	20250123	163300	21543800	136000	136000	136000	136000	0
271	20250123	163200	21543800	136000	136000	136000	136000	0
272	20250123	163100	21543800	136000	136000	136000	136000	29
273	20250123	163000	21543800	136000	136000	136000	136000	0
274	20250123	162900	21543800	136000	136000	136000	136000	0
275	20250123	162800	21543800	136000	136000	136000	136000	0
276	20250123	162700	21543800	136000	136000	136000	136000	0
277	20250123	162600	21543800	136000	136000	136000	136000	0
278	20250123	162500	21543800	136000	136000	136000	136000	0
279	20250123	162400	21543800	136000	136000	136000	136000	0
280	20250123	162300	21543800	136000	136000	136000	136000	0
281	20250123	162200	21543800	136000	136000	136000	136000	0
282	20250123	162100	21543800	136000	136000	136000	136000	0
283	20250123	162000	21543800	136000	136000	136000	136000	0
284	20250123	161900	21543800	136000	136000	136000	136000	0
285	20250123	161800	21543800	136000	136000	136000	136000	0
286	20250123	161700	21543800	136000	136000	136000	136000	0
287	20250123	161600	21543800	136000	136000	136000	136000	0
288	20250123	161500	21543800	136000	136000	136000	136000	0
289	20250123	161400	21543800	136000	136000	136000	136000	0
290	20250123	161300	21543800	136000	136000	136000	136000	0
291	20250123	161200	21543800	136000	136000	136000	136000	0
292	20250123	161100	21543800	136000	136000	136000	136000	0
293	20250123	161000	21543800	136000	136000	136000	136000	0
294	20250123	160900	21543800	136000	136000	136000	136000	0
295	20250123	160800	21543800	136000	136000	136000	136000	0
296	20250123	160700	21543800	136000	136000	136000	136000	0
297	20250123	160600	21543800	136000	136000	136000	136000	0
298	20250123	160500	21543800	136000	136000	136000	136000	0
299	20250123	160400	21543800	136000	136000	136000	136000	0
300	20250123	160300	21543800	136000	136000	136000	136000	0
301	20250123	160200	21543800	136000	136000	136000	136000	0
302	20250123	160100	21543800	136000	136000	136000	136000	29
303	20250123	160000	21543800	136000	136000	136000	136000	0
304	20250123	155900	21543800	136000	136000	136000	136000	0
305	20250123	155800	21543800	136000	136000	136000	136000	0
306	20250123	155700	21543800	136000	136000	136000	136000	0
307	20250123	155600	21543800	136000	136000	136000	136000	0
308	20250123	155500	21543800	136000	136000	136000	136000	0
309	20250123	155400	21543800	136000	136000	136000	136000	0
310	20250123	155300	21543800	136000	136000	136000	136000	0
311	20250123	155200	21543800	136000	136000	136000	136000	0
312	20250123	155100	21543800	136000	136000	136000	136000	0
313	20250123	155000	21543800	136000	136000	136000	136000	0
314	20250123	154900	21543800	136000	136000	136000	136000	0
315	20250123	154800	21543800	136000	136000	136000	136000	0
316	20250123	154700	21543800	136000	136000	136000	136000	0
317	20250123	154600	21543800	136000	136000	136000	136000	0
318	20250123	154500	21543800	136000	136000	136000	136000	0
319	20250123	154400	21543800	136000	136000	136000	136000	0
320	20250123	154300	21543800	136000	136000	136000	136000	0
321	20250123	154200	21543800	136000	136000	136000	136000	0
322	20250123	154100	21543800	136000	136000	136000	136000	0
323	20250123	154000	21543800	136000	136000	136000	136000	0
324	20250123	153900	21543800	136000	136000	136000	136000	0
325	20250123	153800	21543800	136000	136000	136000	136000	0
326	20250123	153700	21543800	136000	136000	136000	136000	0
327	20250123	153600	21543800	136000	136000	136000	136000	0
328	20250123	153500	21543800	136000	136000	136000	136000	0
329	20250123	153400	21543800	136000	136000	136000	136000	0
330	20250123	153300	21543800	136000	136000	136000	136000	0
331	20250123	153200	21543800	136000	136000	136000	136000	0
332	20250123	153100	21543800	136000	136000	136000	136000	29
333	20250123	153000	21543800	136000	136000	136000	136000	29
334	20250123	152900	17599800	136000	136000	136000	136000	0
335	20250123	152800	17599800	136000	136000	136000	136000	0
336	20250123	152700	17599800	136000	136000	136000	136000	0
337	20250123	152600	17599800	136000	136000	136000	136000	0
338	20250123	152500	17599800	136000	136000	136000	136000	0
339	20250123	152400	17599800	136000	136000	136000	136000	0
340	20250123	152300	17599800	136000	136000	136000	136000	0
341	20250123	152200	17599800	136000	136000	136000	136000	0
342	20250123	152100	17599800	136000	136000	136000	136000	0
343	20250123	152000	17599800	136000	136000	136000	136000	0
344	20250123	151900	17599800	136000	136500	136500	136000	3
345	20250123	151800	17190800	136100	136100	136100	136100	0
346	20250123	151700	17190800	136100	136100	136100	136100	0
347	20250123	151600	17190800	136100	136100	136100	136100	0
348	20250123	151500	17190800	136100	136100	136100	136100	0
349	20250123	151400	17190800	136100	136100	136100	136100	0
350	20250123	151300	17190800	136100	136100	136100	136100	0
351	20250123	151200	17190800	136100	136100	136100	136100	0
352	20250123	151100	17190800	136100	136100	136100	136100	0
353	20250123	151000	17190800	136100	136100	136100	136100	1
354	20250123	150900	17054700	136100	136000	136100	136000	2
355	20250123	150800	16782600	136000	136000	136000	136000	0
356	20250123	150700	16782600	136000	136000	136000	136000	0
357	20250123	150600	16782600	136000	136000	136000	136000	0
358	20250123	150500	16782600	136000	136000	136000	136000	0
359	20250123	150400	16782600	136000	136000	136000	136000	0
360	20250123	150300	16782600	136000	136000	136000	136000	5
361	20250123	150200	16102600	136000	136000	136000	136000	1
362	20250123	150100	15966600	136000	136000	136000	136000	0
363	20250123	150000	15966600	136000	136000	136000	136000	0
364	20250123	145900	15966600	136000	136000	136000	136000	0
365	20250123	145800	15966600	136000	136000	136000	136000	0
366	20250123	145700	15966600	136000	136000	136000	136000	0
367	20250123	145600	15966600	136000	136000	136000	136000	0
368	20250123	145500	15966600	136000	136000	136000	136000	1
369	20250123	145400	15830600	136000	136000	136000	136000	0
370	20250123	145300	15830600	136000	136000	136000	136000	0
371	20250123	145200	15830600	136000	135700	136000	135700	33
372	20250123	145100	11348900	135700	135700	135700	135700	0
373	20250123	145000	11348900	135700	135700	135700	135700	0
374	20250123	144900	11348900	135700	135700	135700	135700	0
375	20250123	144800	11348900	135700	135700	135700	135700	0
376	20250123	144700	11348900	135700	135700	135700	135700	0
377	20250123	144600	11348900	135700	135700	135700	135700	1
378	20250123	144500	11213200	135500	135500	135500	135500	0
379	20250123	144400	11213200	135500	135500	135500	135500	0
380	20250123	144300	11213200	135500	135500	135500	135500	0
381	20250123	144200	11213200	135500	135500	135500	135500	0
382	20250123	144100	11213200	135500	135500	135500	135500	0
383	20250123	144000	11213200	135500	135500	135500	135500	0
384	20250123	143900	11213200	135500	135500	135500	135500	0
385	20250123	143800	11213200	135500	135500	135500	135500	0
386	20250123	143700	11213200	135500	135500	135500	135500	10
387	20250123	143600	9858200	135500	135500	135500	135500	0
388	20250123	143500	9858200	135500	135500	135500	135500	0
389	20250123	143400	9858200	135500	135500	135500	135500	0
390	20250123	143300	9858200	135500	135500	135500	135500	0
391	20250123	143200	9858200	135500	135500	135500	135500	1
392	20250123	143100	9722700	135100	135100	135100	135100	0
393	20250123	143000	9722700	135100	135100	135100	135100	0
394	20250123	142900	9722700	135100	135100	135100	135100	0
395	20250123	142800	9722700	135100	135100	135100	135100	0
396	20250123	142700	9722700	135100	135100	135100	135100	0
397	20250123	142600	9722700	135100	135100	135100	135100	0
398	20250123	142500	9722700	135100	135100	135100	135100	0
399	20250123	142400	9722700	135100	135100	135100	135100	0
400	20250123	142300	9722700	135100	135100	135100	135100	0
401	20250123	142200	9722700	135100	135100	135100	135100	0
402	20250123	142100	9722700	135100	135100	135100	135100	0
403	20250123	142000	9722700	135100	135100	135100	135100	0
404	20250123	141900	9722700	135100	135100	135100	135100	0
405	20250123	141800	9722700	135100	135100	135100	135100	0
406	20250123	141700	9722700	135100	135100	135100	135100	0
407	20250123	141600	9722700	135100	135100	135100	135100	0
408	20250123	141500	9722700	135100	135100	135100	135100	0
409	20250123	141400	9722700	135100	135100	135100	135100	0
410	20250123	141300	9722700	135100	135100	135100	135100	0
411	20250123	141200	9722700	135100	135100	135100	135100	1
412	20250123	141100	9587600	135700	135700	135700	135700	0
413	20250123	141000	9587600	135700	135700	135700	135700	0
414	20250123	140900	9587600	135700	135700	135700	135700	0
415	20250123	140800	9587600	135700	135700	135700	135700	0
416	20250123	140700	9587600	135700	135700	135700	135700	0
417	20250123	140600	9587600	135700	135700	135700	135700	0
418	20250123	140500	9587600	135700	135700	135700	135700	0
419	20250123	140400	9587600	135700	135700	135700	135700	0
420	20250123	140300	9587600	135700	135700	135700	135700	1
421	20250123	140200	9451900	135700	135700	135700	135700	0
422	20250123	140100	9451900	135700	135700	135700	135700	0
423	20250123	140000	9451900	135700	135700	135700	135700	0
424	20250123	135900	9451900	135700	135700	135700	135700	0
425	20250123	135800	9451900	135700	135700	135700	135700	0
426	20250123	135700	9451900	135700	135700	135700	135700	0
427	20250123	135600	9451900	135700	135700	135700	135700	0
428	20250123	135500	9451900	135700	135700	135700	135700	0
429	20250123	135400	9451900	135700	135700	135700	135700	0
430	20250123	135300	9451900	135700	135700	135700	135700	0
431	20250123	135200	9451900	135700	135700	135700	135700	0
432	20250123	135100	9451900	135700	135700	135700	135700	0
433	20250123	135000	9451900	135700	135700	135700	135700	0
434	20250123	134900	9451900	135700	135700	135700	135700	0
435	20250123	134800	9451900	135700	135700	135700	135700	0
436	20250123	134700	9451900	135700	135700	135700	135700	0
437	20250123	134600	9451900	135700	135700	135700	135700	0
438	20250123	134500	9451900	135700	135700	135700	135700	0
439	20250123	134400	9451900	135700	135700	135700	135700	0
440	20250123	134300	9451900	135700	135700	135700	135700	0
441	20250123	134200	9451900	135700	135700	135700	135700	0
442	20250123	134100	9451900	135700	135700	135700	135700	0
443	20250123	134000	9451900	135700	135700	135700	135700	0
444	20250123	133900	9451900	135700	135700	135700	135700	0
445	20250123	133800	9451900	135700	135700	135700	135700	0
446	20250123	133700	9451900	135700	135700	135700	135700	0
447	20250123	133600	9451900	135700	135700	135700	135700	0
448	20250123	133500	9451900	135700	135700	135700	135700	0
449	20250123	133400	9451900	135700	135700	135700	135700	0
450	20250123	133300	9451900	135700	135700	135700	135700	0
451	20250123	133200	9451900	135700	135700	135700	135700	0
452	20250123	133100	9451900	135700	135700	135700	135700	0
453	20250123	133000	9451900	135700	135700	135700	135700	0
454	20250123	132900	9451900	135700	135700	135700	135700	0
455	20250123	132800	9451900	135700	135700	135700	135700	0
456	20250123	132700	9451900	135700	135700	135700	135700	0
457	20250123	132600	9451900	135700	135700	135700	135700	0
458	20250123	132500	9451900	135700	135700	135700	135700	0
459	20250123	132400	9451900	135700	135700	135700	135700	0
460	20250123	132300	9451900	135700	135700	135700	135700	0
461	20250123	132200	9451900	135700	135700	135700	135700	1
462	20250123	132100	9316200	135000	135000	135000	135000	0
463	20250123	132000	9316200	135000	135000	135000	135000	0
464	20250123	131900	9316200	135000	135000	135000	135000	0
465	20250123	131800	9316200	135000	135000	135000	135000	0
466	20250123	131700	9316200	135000	135000	135000	135000	0
467	20250123	131600	9316200	135000	135000	135000	135000	0
468	20250123	131500	9316200	135000	135000	135000	135000	0
469	20250123	131400	9316200	135000	135000	135000	135000	0
470	20250123	131300	9316200	135000	135000	135000	135000	0
471	20250123	131200	9316200	135000	135000	135000	135000	0
472	20250123	131100	9316200	135000	135000	135000	135000	0
473	20250123	131000	9316200	135000	135000	135000	135000	0
474	20250123	130900	9316200	135000	135000	135000	135000	0
475	20250123	130800	9316200	135000	135000	135000	135000	0
476	20250123	130700	9316200	135000	135000	135000	135000	0
477	20250123	130600	9316200	135000	135000	135000	135000	0
478	20250123	130500	9316200	135000	135000	135000	135000	0
479	20250123	130400	9316200	135000	135000	135000	135000	0
480	20250123	130300	9316200	135000	135000	135000	135000	0
481	20250123	130200	9316200	135000	135000	135000	135000	0
482	20250123	130100	9316200	135000	135000	135000	135000	0
483	20250123	130000	9316200	135000	135000	135000	135000	0
484	20250123	125900	9316200	135000	135000	135000	135000	0
485	20250123	125800	9316200	135000	135000	135000	135000	0
486	20250123	125700	9316200	135000	135000	135000	135000	1
487	20250123	125600	9181200	135000	135000	135000	135000	0
488	20250123	125500	9181200	135000	135000	135000	135000	0
489	20250123	125400	9181200	135000	135000	135000	135000	0
490	20250123	125300	9181200	135000	135000	135000	135000	0
491	20250123	125200	9181200	135000	135000	135000	135000	0
492	20250123	125100	9181200	135000	135000	135000	135000	0
493	20250123	125000	9181200	135000	135000	135000	135000	0
494	20250123	124900	9181200	135000	135000	135000	135000	0
495	20250123	124800	9181200	135000	135000	135000	135000	0
496	20250123	124700	9181200	135000	135000	135000	135000	0
497	20250123	124600	9181200	135000	135000	135000	135000	0
498	20250123	124500	9181200	135000	135000	135000	135000	0
499	20250123	124400	9181200	135000	135000	135000	135000	0
500	20250123	124300	9181200	135000	135000	135000	135000	0
501	20250123	124200	9181200	135000	135000	135000	135000	0
502	20250123	124100	9181200	135000	135000	135000	135000	0
503	20250123	124000	9181200	135000	135000	135000	135000	0
504	20250123	123900	9181200	135000	135000	135000	135000	0
505	20250123	123800	9181200	135000	135000	135000	135000	0
506	20250123	123700	9181200	135000	135000	135000	135000	0
507	20250123	123600	9181200	135000	135000	135000	135000	0
508	20250123	123500	9181200	135000	135000	135000	135000	0
509	20250123	123400	9181200	135000	135000	135000	135000	0
510	20250123	123300	9181200	135000	135000	135000	135000	0
511	20250123	123200	9181200	135000	135000	135000	135000	0
512	20250123	123100	9181200	135000	135000	135000	135000	0
513	20250123	123000	9181200	135000	135000	135000	135000	0
514	20250123	122900	9181200	135000	135000	135000	135000	0
515	20250123	122800	9181200	135000	135000	135000	135000	0
516	20250123	122700	9181200	135000	135000	135000	135000	0
517	20250123	122600	9181200	135000	135000	135000	135000	0
518	20250123	122500	9181200	135000	135000	135000	135000	0
519	20250123	122400	9181200	135000	135000	135000	135000	0
520	20250123	122300	9181200	135000	135000	135000	135000	0
521	20250123	122200	9181200	135000	135000	135000	135000	0
522	20250123	122100	9181200	135000	135000	135000	135000	0
523	20250123	122000	9181200	135000	135000	135000	135000	0
524	20250123	121900	9181200	135000	135000	135000	135000	0
525	20250123	121800	9181200	135000	135000	135000	135000	0
526	20250123	121700	9181200	135000	135000	135000	135000	0
527	20250123	121600	9181200	135000	135000	135000	135000	0
528	20250123	121500	9181200	135000	135000	135000	135000	0
529	20250123	121400	9181200	135000	135000	135000	135000	0
530	20250123	121300	9181200	135000	135000	135000	135000	0
531	20250123	121200	9181200	135000	135000	135000	135000	0
532	20250123	121100	9181200	135000	135000	135000	135000	0
533	20250123	121000	9181200	135000	135000	135000	135000	0
534	20250123	120900	9181200	135000	135000	135000	135000	0
535	20250123	120800	9181200	135000	135000	135000	135000	0
536	20250123	120700	9181200	135000	135000	135000	135000	0
537	20250123	120600	9181200	135000	135000	135000	135000	0
538	20250123	120500	9181200	135000	135000	135000	135000	0
539	20250123	120400	9181200	135000	135000	135000	135000	0
540	20250123	120300	9181200	135000	135000	135000	135000	0
541	20250123	120200	9181200	135000	135000	135000	135000	0
542	20250123	120100	9181200	135000	135000	135000	135000	0
543	20250123	120000	9181200	135000	135000	135000	135000	1
544	20250123	115900	9046200	135000	135000	135000	135000	0
545	20250123	115800	9046200	135000	135000	135000	135000	0
546	20250123	115700	9046200	135000	135300	135300	135000	67
547	20250123	115600	0	135800	135800	135800	135800	0
548	20250123	115500	0	135800	135800	135800	135800	0
549	20250123	115400	0	135800	135800	135800	135800	0
550	20250123	115300	0	135800	135800	135800	135800	0
551	20250123	115200	0	135800	135800	135800	135800	0
552	20250123	115100	0	135800	135800	135800	135800	0
553	20250123	115000	0	135800	135800	135800	135800	0
554	20250123	114900	0	135800	135800	135800	135800	0
555	20250123	114800	0	135800	135800	135800	135800	0
556	20250123	114700	0	135800	135800	135800	135800	0
557	20250123	114600	0	135800	135800	135800	135800	0
558	20250123	114500	0	135800	135800	135800	135800	0
559	20250123	114400	0	135800	135800	135800	135800	0
560	20250123	114300	0	135800	135800	135800	135800	0
561	20250123	114200	0	135800	135800	135800	135800	0
562	20250123	114100	0	135800	135800	135800	135800	0
563	20250123	114000	0	135800	135800	135800	135800	0
564	20250123	113900	0	135800	135800	135800	135800	0
565	20250123	113800	0	135800	135800	135800	135800	0
566	20250123	113700	0	135800	135800	135800	135800	0
567	20250123	113600	0	135800	135800	135800	135800	0
568	20250123	113500	0	135800	135800	135800	135800	0
569	20250123	113400	0	135800	135800	135800	135800	0
570	20250123	113300	0	135800	135800	135800	135800	0
571	20250123	113200	0	135800	135800	135800	135800	0
572	20250123	113100	0	135800	135800	135800	135800	0
573	20250123	113000	0	135800	135800	135800	135800	0
574	20250123	112900	0	135800	135800	135800	135800	0
575	20250123	112800	0	135800	135800	135800	135800	0
576	20250123	112700	0	135800	135800	135800	135800	0
577	20250123	112600	0	135800	135800	135800	135800	0
578	20250123	112500	0	135800	135800	135800	135800	0
579	20250123	112400	0	135800	135800	135800	135800	0
580	20250123	112300	0	135800	135800	135800	135800	0
581	20250123	112200	0	135800	135800	135800	135800	0
582	20250123	112100	0	135800	135800	135800	135800	0
583	20250123	112000	0	135800	135800	135800	135800	0
584	20250123	111900	0	135800	135800	135800	135800	0
585	20250123	111800	0	135800	135800	135800	135800	0
586	20250123	111700	0	135800	135800	135800	135800	0
587	20250123	111600	0	135800	135800	135800	135800	0
588	20250123	111500	0	135800	135800	135800	135800	0
589	20250123	111400	0	135800	135800	135800	135800	0
590	20250123	111300	0	135800	135800	135800	135800	0
591	20250123	111200	0	135800	135800	135800	135800	0
592	20250123	111100	0	135800	135800	135800	135800	0
593	20250123	111000	0	135800	135800	135800	135800	0
594	20250123	110900	0	135800	135800	135800	135800	0
595	20250123	110800	0	135800	135800	135800	135800	0
596	20250123	110700	0	135800	135800	135800	135800	0
597	20250123	110600	0	135800	135800	135800	135800	0
598	20250123	110500	0	135800	135800	135800	135800	0
599	20250123	110400	0	135800	135800	135800	135800	0
600	20250123	110300	0	135800	135800	135800	135800	0
601	20250123	110200	0	135800	135800	135800	135800	0
602	20250123	110100	0	135800	135800	135800	135800	0
603	20250123	110000	0	135800	135800	135800	135800	0
604	20250123	105900	0	135800	135800	135800	135800	0
605	20250123	105800	0	135800	135800	135800	135800	0
606	20250123	105700	0	135800	135800	135800	135800	0
607	20250123	105600	0	135800	135800	135800	135800	0
608	20250123	105500	0	135800	135800	135800	135800	0
609	20250123	105400	0	135800	135800	135800	135800	0
610	20250123	105300	0	135800	135800	135800	135800	0
611	20250123	105200	0	135800	135800	135800	135800	0
612	20250123	105100	0	135800	135800	135800	135800	0
613	20250123	105000	0	135800	135800	135800	135800	0
614	20250123	104900	0	135800	135800	135800	135800	0
615	20250123	104800	0	135800	135800	135800	135800	0
616	20250123	104700	0	135800	135800	135800	135800	0
617	20250123	104600	0	135800	135800	135800	135800	0
618	20250123	104500	0	135800	135800	135800	135800	0
619	20250123	104400	0	135800	135800	135800	135800	0
620	20250123	104300	0	135800	135800	135800	135800	0
621	20250123	104200	0	135800	135800	135800	135800	0
622	20250123	104100	0	135800	135800	135800	135800	0
623	20250123	104000	0	135800	135800	135800	135800	0
624	20250123	103900	0	135800	135800	135800	135800	0
625	20250123	103800	0	135800	135800	135800	135800	0
626	20250123	103700	0	135800	135800	135800	135800	0
627	20250123	103600	0	135800	135800	135800	135800	0
628	20250123	103500	0	135800	135800	135800	135800	0
629	20250123	103400	0	135800	135800	135800	135800	0
630	20250123	103300	0	135800	135800	135800	135800	0
631	20250123	103200	0	135800	135800	135800	135800	0
632	20250123	103100	0	135800	135800	135800	135800	0
633	20250123	103000	0	135800	135800	135800	135800	0
634	20250123	102900	0	135800	135800	135800	135800	0
635	20250123	102800	0	135800	135800	135800	135800	0
636	20250123	102700	0	135800	135800	135800	135800	0
637	20250123	102600	0	135800	135800	135800	135800	0
638	20250123	102500	0	135800	135800	135800	135800	0
639	20250123	102400	0	135800	135800	135800	135800	0
640	20250123	102300	0	135800	135800	135800	135800	0
641	20250123	102200	0	135800	135800	135800	135800	0
642	20250123	102100	0	135800	135800	135800	135800	0
643	20250123	102000	0	135800	135800	135800	135800	0
644	20250123	101900	0	135800	135800	135800	135800	0
645	20250123	101800	0	135800	135800	135800	135800	0
646	20250123	101700	0	135800	135800	135800	135800	0
647	20250123	101600	0	135800	135800	135800	135800	0
648	20250123	101500	0	135800	135800	135800	135800	0
649	20250123	101400	0	135800	135800	135800	135800	0
650	20250123	101300	0	135800	135800	135800	135800	0
651	20250123	101200	0	135800	135800	135800	135800	0
652	20250123	101100	0	135800	135800	135800	135800	0
653	20250123	101000	0	135800	135800	135800	135800	0
654	20250123	100900	0	135800	135800	135800	135800	0
655	20250123	100800	0	135800	135800	135800	135800	0
656	20250123	100700	0	135800	135800	135800	135800	0
657	20250123	100600	0	135800	135800	135800	135800	0
658	20250123	100500	0	135800	135800	135800	135800	0
659	20250123	100400	0	135800	135800	135800	135800	0
660	20250123	100300	0	135800	135800	135800	135800	0
661	20250123	100200	0	135800	135800	135800	135800	0
662	20250123	100100	0	135800	135800	135800	135800	0
663	20250123	100000	0	135800	135800	135800	135800	0
664	20250123	095900	0	135800	135800	135800	135800	0
665	20250123	095800	0	135800	135800	135800	135800	0
666	20250123	095700	0	135800	135800	135800	135800	0
667	20250123	095600	0	135800	135800	135800	135800	0
668	20250123	095500	0	135800	135800	135800	135800	0
669	20250123	095400	0	135800	135800	135800	135800	0
670	20250123	095300	0	135800	135800	135800	135800	0
671	20250123	095200	0	135800	135800	135800	135800	0
672	20250123	095100	0	135800	135800	135800	135800	0
673	20250123	095000	0	135800	135800	135800	135800	0
674	20250123	094900	0	135800	135800	135800	135800	0
675	20250123	094800	0	135800	135800	135800	135800	0
676	20250123	094700	0	135800	135800	135800	135800	0
677	20250123	094600	0	135800	135800	135800	135800	0
678	20250123	094500	0	135800	135800	135800	135800	0
679	20250123	094400	0	135800	135800	135800	135800	0
680	20250123	094300	0	135800	135800	135800	135800	0
681	20250123	094200	0	135800	135800	135800	135800	0
682	20250123	094100	0	135800	135800	135800	135800	0
683	20250123	094000	0	135800	135800	135800	135800	0
684	20250123	093900	0	135800	135800	135800	135800	0
685	20250123	093800	0	135800	135800	135800	135800	0
686	20250123	093700	0	135800	135800	135800	135800	0
687	20250123	093600	0	135800	135800	135800	135800	0
688	20250123	093500	0	135800	135800	135800	135800	0
689	20250123	093400	0	135800	135800	135800	135800	0
690	20250123	093300	0	135800	135800	135800	135800	0
691	20250123	093200	0	135800	135800	135800	135800	0
692	20250123	093100	0	135800	135800	135800	135800	0
693	20250123	093000	0	135800	135800	135800	135800	0
694	20250123	092900	0	135800	135800	135800	135800	0
695	20250123	092800	0	135800	135800	135800	135800	0
696	20250123	092700	0	135800	135800	135800	135800	0
697	20250123	092600	0	135800	135800	135800	135800	0
698	20250123	092500	0	135800	135800	135800	135800	0
699	20250123	092400	0	135800	135800	135800	135800	0
700	20250123	092300	0	135800	135800	135800	135800	0
701	20250123	092200	0	135800	135800	135800	135800	0
702	20250123	092100	0	135800	135800	135800	135800	0
703	20250123	092000	0	135800	135800	135800	135800	0
704	20250123	091900	0	135800	135800	135800	135800	0
705	20250123	091800	0	135800	135800	135800	135800	0
706	20250123	091700	0	135800	135800	135800	135800	0
707	20250123	091600	0	135800	135800	135800	135800	0
708	20250123	091500	0	135800	135800	135800	135800	0
709	20250123	091400	0	135800	135800	135800	135800	0
710	20250123	091300	0	135800	135800	135800	135800	0
711	20250123	091200	0	135800	135800	135800	135800	0
712	20250123	091100	0	135800	135800	135800	135800	0
713	20250123	091000	0	135800	135800	135800	135800	0
714	20250123	090900	0	135800	135800	135800	135800	0
715	20250123	090800	0	135800	135800	135800	135800	0
716	20250123	090700	0	135800	135800	135800	135800	0
717	20250123	090600	0	135800	135800	135800	135800	0
718	20250123	090500	0	135800	135800	135800	135800	0
719	20250123	090400	0	135800	135800	135800	135800	0
720	20250123	090300	0	135800	135800	135800	135800	0
721	20250123	090200	0	135800	135800	135800	135800	0
722	20250123	090100	0	135800	135800	135800	135800	0
723	20250123	090000	0	135800	135800	135800	135800	0