KissMeData/268280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210100	43286600	136000	136000	136000	136000	31
3	20250115	210000	43286600	136000	136000	136000	136000	0
4	20250115	205900	43286600	136000	136000	136000	136000	0
5	20250115	205800	43286600	136000	136000	136000	136000	0
6	20250115	205700	43286600	136000	136000	136000	136000	0
7	20250115	205600	43286600	136000	136000	136000	136000	0
8	20250115	205500	43286600	136000	136000	136000	136000	0
9	20250115	205400	43286600	136000	136000	136000	136000	0
10	20250115	205300	43286600	136000	136000	136000	136000	0
11	20250115	205200	43286600	136000	136000	136000	136000	0
12	20250115	205100	43286600	136000	136000	136000	136000	0
13	20250115	205000	43286600	136000	136000	136000	136000	0
14	20250115	204900	43286600	136000	136000	136000	136000	0
15	20250115	204800	43286600	136000	136000	136000	136000	0
16	20250115	204700	43286600	136000	136000	136000	136000	0
17	20250115	204600	43286600	136000	136000	136000	136000	0
18	20250115	204500	43286600	136000	136000	136000	136000	0
19	20250115	204400	43286600	136000	136000	136000	136000	0
20	20250115	204300	43286600	136000	136000	136000	136000	0
21	20250115	204200	43286600	136000	136000	136000	136000	0
22	20250115	204100	43286600	136000	136000	136000	136000	0
23	20250115	204000	43286600	136000	136000	136000	136000	0
24	20250115	203900	43286600	136000	136000	136000	136000	0
25	20250115	203800	43286600	136000	136000	136000	136000	0
26	20250115	203700	43286600	136000	136000	136000	136000	0
27	20250115	203600	43286600	136000	136000	136000	136000	0
28	20250115	203500	43286600	136000	136000	136000	136000	0
29	20250115	203400	43286600	136000	136000	136000	136000	0
30	20250115	203300	43286600	136000	136000	136000	136000	0
31	20250115	203200	43286600	136000	136000	136000	136000	0
32	20250115	203100	43286600	136000	136000	136000	136000	31
33	20250115	203000	43286600	136000	136000	136000	136000	0
34	20250115	202900	43286600	136000	136000	136000	136000	0
35	20250115	202800	43286600	136000	136000	136000	136000	0
36	20250115	202700	43286600	136000	136000	136000	136000	0
37	20250115	202600	43286600	136000	136000	136000	136000	0
38	20250115	202500	43286600	136000	136000	136000	136000	0
39	20250115	202400	43286600	136000	136000	136000	136000	0
40	20250115	202300	43286600	136000	136000	136000	136000	0
41	20250115	202200	43286600	136000	136000	136000	136000	0
42	20250115	202100	43286600	136000	136000	136000	136000	0
43	20250115	202000	43286600	136000	136000	136000	136000	0
44	20250115	201900	43286600	136000	136000	136000	136000	0
45	20250115	201800	43286600	136000	136000	136000	136000	0
46	20250115	201700	43286600	136000	136000	136000	136000	0
47	20250115	201600	43286600	136000	136000	136000	136000	0
48	20250115	201500	43286600	136000	136000	136000	136000	0
49	20250115	201400	43286600	136000	136000	136000	136000	0
50	20250115	201300	43286600	136000	136000	136000	136000	0
51	20250115	201200	43286600	136000	136000	136000	136000	0
52	20250115	201100	43286600	136000	136000	136000	136000	0
53	20250115	201000	43286600	136000	136000	136000	136000	0
54	20250115	200900	43286600	136000	136000	136000	136000	0
55	20250115	200800	43286600	136000	136000	136000	136000	0
56	20250115	200700	43286600	136000	136000	136000	136000	0
57	20250115	200600	43286600	136000	136000	136000	136000	0
58	20250115	200500	43286600	136000	136000	136000	136000	0
59	20250115	200400	43286600	136000	136000	136000	136000	0
60	20250115	200300	43286600	136000	136000	136000	136000	0
61	20250115	200200	43286600	136000	136000	136000	136000	0
62	20250115	200100	43286600	136000	136000	136000	136000	31
63	20250115	200000	43286600	136000	136000	136000	136000	0
64	20250115	195900	43286600	136000	136000	136000	136000	0
65	20250115	195800	43286600	136000	136000	136000	136000	0
66	20250115	195700	43286600	136000	136000	136000	136000	0
67	20250115	195600	43286600	136000	136000	136000	136000	0
68	20250115	195500	43286600	136000	136000	136000	136000	0
69	20250115	195400	43286600	136000	136000	136000	136000	0
70	20250115	195300	43286600	136000	136000	136000	136000	0
71	20250115	195200	43286600	136000	136000	136000	136000	0
72	20250115	195100	43286600	136000	136000	136000	136000	0
73	20250115	195000	43286600	136000	136000	136000	136000	0
74	20250115	194900	43286600	136000	136000	136000	136000	0
75	20250115	194800	43286600	136000	136000	136000	136000	0
76	20250115	194700	43286600	136000	136000	136000	136000	0
77	20250115	194600	43286600	136000	136000	136000	136000	0
78	20250115	194500	43286600	136000	136000	136000	136000	0
79	20250115	194400	43286600	136000	136000	136000	136000	0
80	20250115	194300	43286600	136000	136000	136000	136000	0
81	20250115	194200	43286600	136000	136000	136000	136000	0
82	20250115	194100	43286600	136000	136000	136000	136000	0
83	20250115	194000	43286600	136000	136000	136000	136000	0
84	20250115	193900	43286600	136000	136000	136000	136000	0
85	20250115	193800	43286600	136000	136000	136000	136000	0
86	20250115	193700	43286600	136000	136000	136000	136000	0
87	20250115	193600	43286600	136000	136000	136000	136000	0
88	20250115	193500	43286600	136000	136000	136000	136000	0
89	20250115	193400	43286600	136000	136000	136000	136000	0
90	20250115	193300	43286600	136000	136000	136000	136000	0
91	20250115	193200	43286600	136000	136000	136000	136000	0
92	20250115	193100	43286600	136000	136000	136000	136000	31
93	20250115	193000	43286600	136000	136000	136000	136000	0
94	20250115	192900	43286600	136000	136000	136000	136000	0
95	20250115	192800	43286600	136000	136000	136000	136000	0
96	20250115	192700	43286600	136000	136000	136000	136000	0
97	20250115	192600	43286600	136000	136000	136000	136000	0
98	20250115	192500	43286600	136000	136000	136000	136000	0
99	20250115	192400	43286600	136000	136000	136000	136000	0
100	20250115	192300	43286600	136000	136000	136000	136000	0
101	20250115	192200	43286600	136000	136000	136000	136000	0
102	20250115	192100	43286600	136000	136000	136000	136000	0
103	20250115	192000	43286600	136000	136000	136000	136000	0
104	20250115	191900	43286600	136000	136000	136000	136000	0
105	20250115	191800	43286600	136000	136000	136000	136000	0
106	20250115	191700	43286600	136000	136000	136000	136000	0
107	20250115	191600	43286600	136000	136000	136000	136000	0
108	20250115	191500	43286600	136000	136000	136000	136000	0
109	20250115	191400	43286600	136000	136000	136000	136000	0
110	20250115	191300	43286600	136000	136000	136000	136000	0
111	20250115	191200	43286600	136000	136000	136000	136000	0
112	20250115	191100	43286600	136000	136000	136000	136000	0
113	20250115	191000	43286600	136000	136000	136000	136000	0
114	20250115	190900	43286600	136000	136000	136000	136000	0
115	20250115	190800	43286600	136000	136000	136000	136000	0
116	20250115	190700	43286600	136000	136000	136000	136000	0
117	20250115	190600	43286600	136000	136000	136000	136000	0
118	20250115	190500	43286600	136000	136000	136000	136000	0
119	20250115	190400	43286600	136000	136000	136000	136000	0
120	20250115	190300	43286600	136000	136000	136000	136000	0
121	20250115	190200	43286600	136000	136000	136000	136000	0
122	20250115	190100	43286600	136000	136000	136000	136000	31
123	20250115	190000	43286600	136000	136000	136000	136000	0
124	20250115	185900	43286600	136000	136000	136000	136000	0
125	20250115	185800	43286600	136000	136000	136000	136000	0
126	20250115	185700	43286600	136000	136000	136000	136000	0
127	20250115	185600	43286600	136000	136000	136000	136000	0
128	20250115	185500	43286600	136000	136000	136000	136000	0
129	20250115	185400	43286600	136000	136000	136000	136000	0
130	20250115	185300	43286600	136000	136000	136000	136000	0
131	20250115	185200	43286600	136000	136000	136000	136000	0
132	20250115	185100	43286600	136000	136000	136000	136000	0
133	20250115	185000	43286600	136000	136000	136000	136000	0
134	20250115	184900	43286600	136000	136000	136000	136000	0
135	20250115	184800	43286600	136000	136000	136000	136000	0
136	20250115	184700	43286600	136000	136000	136000	136000	0
137	20250115	184600	43286600	136000	136000	136000	136000	0
138	20250115	184500	43286600	136000	136000	136000	136000	0
139	20250115	184400	43286600	136000	136000	136000	136000	0
140	20250115	184300	43286600	136000	136000	136000	136000	0
141	20250115	184200	43286600	136000	136000	136000	136000	0
142	20250115	184100	43286600	136000	136000	136000	136000	0
143	20250115	184000	43286600	136000	136000	136000	136000	0
144	20250115	183900	43286600	136000	136000	136000	136000	0
145	20250115	183800	43286600	136000	136000	136000	136000	0
146	20250115	183700	43286600	136000	136000	136000	136000	0
147	20250115	183600	43286600	136000	136000	136000	136000	0
148	20250115	183500	43286600	136000	136000	136000	136000	0
149	20250115	183400	43286600	136000	136000	136000	136000	0
150	20250115	183300	43286600	136000	136000	136000	136000	0
151	20250115	183200	43286600	136000	136000	136000	136000	0
152	20250115	183100	43286600	136000	136000	136000	136000	31
153	20250115	183000	43286600	136000	136000	136000	136000	0
154	20250115	182900	43286600	136000	136000	136000	136000	0
155	20250115	182800	43286600	136000	136000	136000	136000	0
156	20250115	182700	43286600	136000	136000	136000	136000	0
157	20250115	182600	43286600	136000	136000	136000	136000	0
158	20250115	182500	43286600	136000	136000	136000	136000	0
159	20250115	182400	43286600	136000	136000	136000	136000	0
160	20250115	182300	43286600	136000	136000	136000	136000	0
161	20250115	182200	43286600	136000	136000	136000	136000	0
162	20250115	182100	43286600	136000	136000	136000	136000	0
163	20250115	182000	43286600	136000	136000	136000	136000	0
164	20250115	181900	43286600	136000	136000	136000	136000	0
165	20250115	181800	43286600	136000	136000	136000	136000	0
166	20250115	181700	43286600	136000	136000	136000	136000	0
167	20250115	181600	43286600	136000	136000	136000	136000	0
168	20250115	181500	43286600	136000	136000	136000	136000	0
169	20250115	181400	43286600	136000	136000	136000	136000	0
170	20250115	181300	43286600	136000	136000	136000	136000	0
171	20250115	181200	43286600	136000	136000	136000	136000	0
172	20250115	181100	43286600	136000	136000	136000	136000	0
173	20250115	181000	43286600	136000	136000	136000	136000	0
174	20250115	180900	43286600	136000	136000	136000	136000	0
175	20250115	180800	43286600	136000	136000	136000	136000	0
176	20250115	180700	43286600	136000	136000	136000	136000	0
177	20250115	180600	43286600	136000	136000	136000	136000	0
178	20250115	180500	43286600	136000	136000	136000	136000	0
179	20250115	180400	43286600	136000	136000	136000	136000	0
180	20250115	180300	43286600	136000	136000	136000	136000	0
181	20250115	180200	43286600	136000	136000	136000	136000	0
182	20250115	180100	43286600	136000	136000	136000	136000	31
183	20250115	180000	43286600	136000	136000	136000	136000	0
184	20250115	175900	43286600	136000	136000	136000	136000	0
185	20250115	175800	43286600	136000	136000	136000	136000	0
186	20250115	175700	43286600	136000	136000	136000	136000	0
187	20250115	175600	43286600	136000	136000	136000	136000	0
188	20250115	175500	43286600	136000	136000	136000	136000	0
189	20250115	175400	43286600	136000	136000	136000	136000	0
190	20250115	175300	43286600	136000	136000	136000	136000	0
191	20250115	175200	43286600	136000	136000	136000	136000	0
192	20250115	175100	43286600	136000	136000	136000	136000	0
193	20250115	175000	43286600	136000	136000	136000	136000	0
194	20250115	174900	43286600	136000	136000	136000	136000	0
195	20250115	174800	43286600	136000	136000	136000	136000	0
196	20250115	174700	43286600	136000	136000	136000	136000	0
197	20250115	174600	43286600	136000	136000	136000	136000	0
198	20250115	174500	43286600	136000	136000	136000	136000	0
199	20250115	174400	43286600	136000	136000	136000	136000	0
200	20250115	174300	43286600	136000	136000	136000	136000	0
201	20250115	174200	43286600	136000	136000	136000	136000	0
202	20250115	174100	43286600	136000	136000	136000	136000	0
203	20250115	174000	43286600	136000	136000	136000	136000	0
204	20250115	173900	43286600	136000	136000	136000	136000	0
205	20250115	173800	43286600	136000	136000	136000	136000	0
206	20250115	173700	43286600	136000	136000	136000	136000	0
207	20250115	173600	43286600	136000	136000	136000	136000	0
208	20250115	173500	43286600	136000	136000	136000	136000	0
209	20250115	173400	43286600	136000	136000	136000	136000	0
210	20250115	173300	43286600	136000	136000	136000	136000	0
211	20250115	173200	43286600	136000	136000	136000	136000	0
212	20250115	173100	43286600	136000	136000	136000	136000	31
213	20250115	173000	43286600	136000	136000	136000	136000	0
214	20250115	172900	43286600	136000	136000	136000	136000	0
215	20250115	172800	43286600	136000	136000	136000	136000	0
216	20250115	172700	43286600	136000	136000	136000	136000	0
217	20250115	172600	43286600	136000	136000	136000	136000	0
218	20250115	172500	43286600	136000	136000	136000	136000	0
219	20250115	172400	43286600	136000	136000	136000	136000	0
220	20250115	172300	43286600	136000	136000	136000	136000	0
221	20250115	172200	43286600	136000	136000	136000	136000	0
222	20250115	172100	43286600	136000	136000	136000	136000	0
223	20250115	172000	43286600	136000	136000	136000	136000	0
224	20250115	171900	43286600	136000	136000	136000	136000	0
225	20250115	171800	43286600	136000	136000	136000	136000	0
226	20250115	171700	43286600	136000	136000	136000	136000	0
227	20250115	171600	43286600	136000	136000	136000	136000	0
228	20250115	171500	43286600	136000	136000	136000	136000	0
229	20250115	171400	43286600	136000	136000	136000	136000	0
230	20250115	171300	43286600	136000	136000	136000	136000	0
231	20250115	171200	43286600	136000	136000	136000	136000	0
232	20250115	171100	43286600	136000	136000	136000	136000	0
233	20250115	171000	43286600	136000	136000	136000	136000	0
234	20250115	170900	43286600	136000	136000	136000	136000	0
235	20250115	170800	43286600	136000	136000	136000	136000	0
236	20250115	170700	43286600	136000	136000	136000	136000	0
237	20250115	170600	43286600	136000	136000	136000	136000	0
238	20250115	170500	43286600	136000	136000	136000	136000	0
239	20250115	170400	43286600	136000	136000	136000	136000	0
240	20250115	170300	43286600	136000	136000	136000	136000	0
241	20250115	170200	43286600	136000	136000	136000	136000	0
242	20250115	170100	43286600	136000	136000	136000	136000	31
243	20250115	170000	43286600	136000	136000	136000	136000	0
244	20250115	165900	43286600	136000	136000	136000	136000	0
245	20250115	165800	43286600	136000	136000	136000	136000	0
246	20250115	165700	43286600	136000	136000	136000	136000	0
247	20250115	165600	43286600	136000	136000	136000	136000	0
248	20250115	165500	43286600	136000	136000	136000	136000	0
249	20250115	165400	43286600	136000	136000	136000	136000	0
250	20250115	165300	43286600	136000	136000	136000	136000	0
251	20250115	165200	43286600	136000	136000	136000	136000	0
252	20250115	165100	43286600	136000	136000	136000	136000	0
253	20250115	165000	43286600	136000	136000	136000	136000	0
254	20250115	164900	43286600	136000	136000	136000	136000	0
255	20250115	164800	43286600	136000	136000	136000	136000	0
256	20250115	164700	43286600	136000	136000	136000	136000	0
257	20250115	164600	43286600	136000	136000	136000	136000	0
258	20250115	164500	43286600	136000	136000	136000	136000	0
259	20250115	164400	43286600	136000	136000	136000	136000	0
260	20250115	164300	43286600	136000	136000	136000	136000	0
261	20250115	164200	43286600	136000	136000	136000	136000	0
262	20250115	164100	43286600	136000	136000	136000	136000	0
263	20250115	164000	43286600	136000	136000	136000	136000	0
264	20250115	163900	43286600	136000	136000	136000	136000	0
265	20250115	163800	43286600	136000	136000	136000	136000	0
266	20250115	163700	43286600	136000	136000	136000	136000	0
267	20250115	163600	43286600	136000	136000	136000	136000	0
268	20250115	163500	43286600	136000	136000	136000	136000	0
269	20250115	163400	43286600	136000	136000	136000	136000	0
270	20250115	163300	43286600	136000	136000	136000	136000	0
271	20250115	163200	43286600	136000	136000	136000	136000	0
272	20250115	163100	43286600	136000	136000	136000	136000	31
273	20250115	163000	43286600	136000	136000	136000	136000	0
274	20250115	162900	43286600	136000	136000	136000	136000	0
275	20250115	162800	43286600	136000	136000	136000	136000	0
276	20250115	162700	43286600	136000	136000	136000	136000	0
277	20250115	162600	43286600	136000	136000	136000	136000	0
278	20250115	162500	43286600	136000	136000	136000	136000	0
279	20250115	162400	43286600	136000	136000	136000	136000	0
280	20250115	162300	43286600	136000	136000	136000	136000	0
281	20250115	162200	43286600	136000	136000	136000	136000	0
282	20250115	162100	43286600	136000	136000	136000	136000	0
283	20250115	162000	43286600	136000	136000	136000	136000	0
284	20250115	161900	43286600	136000	136000	136000	136000	0
285	20250115	161800	43286600	136000	136000	136000	136000	0
286	20250115	161700	43286600	136000	136000	136000	136000	0
287	20250115	161600	43286600	136000	136000	136000	136000	0
288	20250115	161500	43286600	136000	136000	136000	136000	0
289	20250115	161400	43286600	136000	136000	136000	136000	0
290	20250115	161300	43286600	136000	136000	136000	136000	0
291	20250115	161200	43286600	136000	136000	136000	136000	0
292	20250115	161100	43286600	136000	136000	136000	136000	0
293	20250115	161000	43286600	136000	136000	136000	136000	0
294	20250115	160900	43286600	136000	136000	136000	136000	0
295	20250115	160800	43286600	136000	136000	136000	136000	0
296	20250115	160700	43286600	136000	136000	136000	136000	0
297	20250115	160600	43286600	136000	136000	136000	136000	0
298	20250115	160500	43286600	136000	136000	136000	136000	0
299	20250115	160400	43286600	136000	136000	136000	136000	0
300	20250115	160300	43286600	136000	136000	136000	136000	0
301	20250115	160200	43286600	136000	136000	136000	136000	0
302	20250115	160100	43286600	136000	136000	136000	136000	31
303	20250115	160000	43286600	136000	136000	136000	136000	0
304	20250115	155900	43286600	136000	136000	136000	136000	0
305	20250115	155800	43286600	136000	136000	136000	136000	0
306	20250115	155700	43286600	136000	136000	136000	136000	0
307	20250115	155600	43286600	136000	136000	136000	136000	0
308	20250115	155500	43286600	136000	136000	136000	136000	0
309	20250115	155400	43286600	136000	136000	136000	136000	0
310	20250115	155300	43286600	136000	136000	136000	136000	0
311	20250115	155200	43286600	136000	136000	136000	136000	0
312	20250115	155100	43286600	136000	136000	136000	136000	0
313	20250115	155000	43286600	136000	136000	136000	136000	0
314	20250115	154900	43286600	136000	136000	136000	136000	0
315	20250115	154800	43286600	136000	136000	136000	136000	0
316	20250115	154700	43286600	136000	136000	136000	136000	0
317	20250115	154600	43286600	136000	136000	136000	136000	0
318	20250115	154500	43286600	136000	136000	136000	136000	0
319	20250115	154400	43286600	136000	136000	136000	136000	0
320	20250115	154300	43286600	136000	136000	136000	136000	0
321	20250115	154200	43286600	136000	136000	136000	136000	0
322	20250115	154100	43286600	136000	136000	136000	136000	0
323	20250115	154000	43286600	136000	136000	136000	136000	0
324	20250115	153900	43286600	136000	136000	136000	136000	0
325	20250115	153800	43286600	136000	136000	136000	136000	0
326	20250115	153700	43286600	136000	136000	136000	136000	0
327	20250115	153600	43286600	136000	136000	136000	136000	0
328	20250115	153500	43286600	136000	136000	136000	136000	0
329	20250115	153400	43286600	136000	136000	136000	136000	0
330	20250115	153300	43286600	136000	136000	136000	136000	0
331	20250115	153200	43286600	136000	136000	136000	136000	0
332	20250115	153100	43286600	136000	136000	136000	136000	31
333	20250115	153000	43286600	136000	136000	136000	136000	31
334	20250115	152900	39070600	136100	136100	136100	136100	0
335	20250115	152800	39070600	136100	136100	136100	136100	0
336	20250115	152700	39070600	136100	136100	136100	136100	0
337	20250115	152600	39070600	136100	136100	136100	136100	0
338	20250115	152500	39070600	136100	136100	136100	136100	0
339	20250115	152400	39070600	136100	136100	136100	136100	0
340	20250115	152300	39070600	136100	136100	136100	136100	0
341	20250115	152200	39070600	136100	136100	136100	136100	0
342	20250115	152100	39070600	136100	136100	136100	136100	0
343	20250115	152000	39070600	136100	136100	136100	136100	0
344	20250115	151900	39070600	136100	136100	136100	136100	1
345	20250115	151800	38934500	136100	136100	136100	136100	1
346	20250115	151700	38798400	136300	136300	136300	136300	0
347	20250115	151600	38798400	136300	136300	136300	136300	7
348	20250115	151500	37844300	136300	136300	136300	136300	0
349	20250115	151400	37844300	136300	136300	136300	136300	0
350	20250115	151300	37844300	136300	136300	136300	136300	0
351	20250115	151200	37844300	136300	136300	136300	136300	0
352	20250115	151100	37844300	136300	136300	136300	136300	0
353	20250115	151000	37844300	136300	136300	136300	136300	0
354	20250115	150900	37844300	136300	136300	136300	136300	1
355	20250115	150800	37708000	136300	136300	136300	136300	0
356	20250115	150700	37708000	136300	136300	136300	136300	0
357	20250115	150600	37708000	136300	136300	136300	136300	0
358	20250115	150500	37708000	136300	136300	136300	136300	0
359	20250115	150400	37708000	136300	136300	136300	136300	0
360	20250115	150300	37708000	136300	136300	136300	136300	5
361	20250115	150200	37026500	136100	136100	136100	136100	0
362	20250115	150100	37026500	136100	136100	136100	136100	0
363	20250115	150000	37026500	136100	136100	136100	136100	1
364	20250115	145900	36890400	136900	136900	136900	136900	2
365	20250115	145800	36616600	136900	136900	136900	136900	0
366	20250115	145700	36616600	136900	136900	136900	136900	0
367	20250115	145600	36616600	136900	136900	136900	136900	0
368	20250115	145500	36616600	136900	136900	136900	136900	0
369	20250115	145400	36616600	136900	136900	136900	136900	0
370	20250115	145300	36616600	136900	136900	136900	136900	0
371	20250115	145200	36616600	136900	136900	136900	136900	0
372	20250115	145100	36616600	136900	136900	136900	136900	1
373	20250115	145000	36479700	136000	136000	136000	136000	0
374	20250115	144900	36479700	136000	136000	136000	136000	0
375	20250115	144800	36479700	136000	136000	136000	136000	0
376	20250115	144700	36479700	136000	136000	136000	136000	0
377	20250115	144600	36479700	136000	136000	136000	136000	0
378	20250115	144500	36479700	136000	136000	136000	136000	0
379	20250115	144400	36479700	136000	136000	136000	136000	0
380	20250115	144300	36479700	136000	136000	136000	136000	0
381	20250115	144200	36479700	136000	136000	136000	136000	0
382	20250115	144100	36479700	136000	136000	136000	136000	0
383	20250115	144000	36479700	136000	136000	136000	136000	0
384	20250115	143900	36479700	136000	136000	136000	136000	0
385	20250115	143800	36479700	136000	136000	136000	136000	0
386	20250115	143700	36479700	136000	136000	136000	136000	0
387	20250115	143600	36479700	136000	136000	136000	136000	0
388	20250115	143500	36479700	136000	136000	136000	136000	0
389	20250115	143400	36479700	136000	136000	136000	136000	0
390	20250115	143300	36479700	136000	136600	136600	136000	68
391	20250115	143200	27217900	136600	136600	136600	136600	0
392	20250115	143100	27217900	136600	136600	136600	136600	1
393	20250115	143000	27081300	136600	136600	136600	136600	0
394	20250115	142900	27081300	136600	136600	136600	136600	0
395	20250115	142800	27081300	136600	136600	136600	136600	0
396	20250115	142700	27081300	136600	136600	136600	136600	0
397	20250115	142600	27081300	136600	136600	136600	136600	0
398	20250115	142500	27081300	136600	136600	136600	136600	0
399	20250115	142400	27081300	136600	136600	136600	136600	0
400	20250115	142300	27081300	136600	136600	136600	136600	7
401	20250115	142200	26125100	136600	136600	136600	136600	0
402	20250115	142100	26125100	136600	136600	136600	136600	0
403	20250115	142000	26125100	136600	136600	136600	136600	0
404	20250115	141900	26125100	136600	136600	136600	136600	0
405	20250115	141800	26125100	136600	136600	136600	136600	0
406	20250115	141700	26125100	136600	136600	136600	136600	0
407	20250115	141600	26125100	136600	136600	136600	136600	2
408	20250115	141500	25851900	136500	136500	136500	136500	0
409	20250115	141400	25851900	136500	136500	136500	136500	0
410	20250115	141300	25851900	136500	136500	136500	136500	0
411	20250115	141200	25851900	136500	136500	136500	136500	0
412	20250115	141100	25851900	136500	136500	136500	136500	0
413	20250115	141000	25851900	136500	136500	136500	136500	0
414	20250115	140900	25851900	136500	136500	136500	136500	0
415	20250115	140800	25851900	136500	136500	136500	136500	0
416	20250115	140700	25851900	136500	136500	136500	136500	0
417	20250115	140600	25851900	136500	136500	136500	136500	1
418	20250115	140500	25715400	136300	136300	136300	136300	0
419	20250115	140400	25715400	136300	136300	136300	136300	0
420	20250115	140300	25715400	136300	136300	136300	136300	0
421	20250115	140200	25715400	136300	136300	136300	136300	0
422	20250115	140100	25715400	136300	136300	136300	136300	0
423	20250115	140000	25715400	136300	136300	136300	136300	0
424	20250115	135900	25715400	136300	136300	136300	136300	0
425	20250115	135800	25715400	136300	136300	136300	136300	0
426	20250115	135700	25715400	136300	136300	136300	136300	0
427	20250115	135600	25715400	136300	136300	136300	136300	0
428	20250115	135500	25715400	136300	136300	136300	136300	0
429	20250115	135400	25715400	136300	136300	136300	136300	0
430	20250115	135300	25715400	136300	136300	136300	136300	0
431	20250115	135200	25715400	136300	136300	136300	136300	0
432	20250115	135100	25715400	136300	136300	136300	136300	0
433	20250115	135000	25715400	136300	136300	136300	136300	0
434	20250115	134900	25715400	136300	136300	136300	136300	0
435	20250115	134800	25715400	136300	136300	136300	136300	0
436	20250115	134700	25715400	136300	136300	136300	136300	1
437	20250115	134600	25579100	136200	136200	136200	136200	0
438	20250115	134500	25579100	136200	136200	136200	136200	0
439	20250115	134400	25579100	136200	136200	136200	136200	0
440	20250115	134300	25579100	136200	136200	136200	136200	0
441	20250115	134200	25579100	136200	136200	136200	136200	0
442	20250115	134100	25579100	136200	136200	136200	136200	0
443	20250115	134000	25579100	136200	136200	136200	136200	0
444	20250115	133900	25579100	136200	136200	136200	136200	0
445	20250115	133800	25579100	136200	136200	136200	136200	0
446	20250115	133700	25579100	136200	136200	136200	136200	0
447	20250115	133600	25579100	136200	136200	136200	136200	0
448	20250115	133500	25579100	136200	136200	136200	136200	0
449	20250115	133400	25579100	136200	136200	136200	136200	0
450	20250115	133300	25579100	136200	136200	136200	136200	0
451	20250115	133200	25579100	136200	136200	136200	136200	0
452	20250115	133100	25579100	136200	136200	136200	136200	1
453	20250115	133000	25442900	136100	136100	136100	136100	0
454	20250115	132900	25442900	136100	136000	136100	136000	2
455	20250115	132800	25170800	135900	135900	135900	135900	10
456	20250115	132700	23811800	135900	135900	135900	135900	0
457	20250115	132600	23811800	135900	135900	135900	135900	0
458	20250115	132500	23811800	135900	135900	135900	135900	0
459	20250115	132400	23811800	135900	135900	135900	135900	0
460	20250115	132300	23811800	135900	135900	135900	135900	0
461	20250115	132200	23811800	135900	135900	135900	135900	0
462	20250115	132100	23811800	135900	135900	135900	135900	0
463	20250115	132000	23811800	135900	135900	135900	135900	0
464	20250115	131900	23811800	135900	135900	135900	135900	0
465	20250115	131800	23811800	135900	135900	135900	135900	9
466	20250115	131700	22588700	136000	136000	136000	136000	0
467	20250115	131600	22588700	136000	136000	136000	136000	0
468	20250115	131500	22588700	136000	136000	136000	136000	0
469	20250115	131400	22588700	136000	136000	136000	136000	0
470	20250115	131300	22588700	136000	136000	136000	136000	0
471	20250115	131200	22588700	136000	136000	136000	136000	0
472	20250115	131100	22588700	136000	136000	136000	136000	9
473	20250115	131000	21364700	135900	135900	135900	135900	0
474	20250115	130900	21364700	135900	135900	135900	135900	0
475	20250115	130800	21364700	135900	136000	136000	135900	6
476	20250115	130700	20548800	136000	136000	136000	136000	0
477	20250115	130600	20548800	136000	136000	136000	136000	0
478	20250115	130500	20548800	136000	136000	136000	136000	0
479	20250115	130400	20548800	136000	136000	136000	136000	0
480	20250115	130300	20548800	136000	136000	136000	136000	0
481	20250115	130200	20548800	136000	136000	136000	136000	0
482	20250115	130100	20548800	136000	136000	136000	136000	0
483	20250115	130000	20548800	136000	136000	136000	136000	0
484	20250115	125900	20548800	136000	136000	136000	136000	0
485	20250115	125800	20548800	136000	136000	136000	136000	0
486	20250115	125700	20548800	136000	136000	136000	136000	0
487	20250115	125600	20548800	136000	136000	136000	136000	0
488	20250115	125500	20548800	136000	136000	136000	136000	0
489	20250115	125400	20548800	136000	136000	136000	136000	0
490	20250115	125300	20548800	136000	136000	136000	136000	0
491	20250115	125200	20548800	136000	136000	136000	136000	0
492	20250115	125100	20548800	136000	136000	136000	136000	0
493	20250115	125000	20548800	136000	136000	136000	136000	0
494	20250115	124900	20548800	136000	136000	136000	136000	0
495	20250115	124800	20548800	136000	136000	136000	136000	0
496	20250115	124700	20548800	136000	135900	136000	135900	5
497	20250115	124600	19869200	135800	135800	135800	135800	0
498	20250115	124500	19869200	135800	135800	135800	135800	0
499	20250115	124400	19869200	135800	135800	135800	135800	0
500	20250115	124300	19869200	135800	135800	135800	135800	0
501	20250115	124200	19869200	135800	135800	135800	135800	0
502	20250115	124100	19869200	135800	135800	135800	135800	0
503	20250115	124000	19869200	135800	135800	135800	135800	0
504	20250115	123900	19869200	135800	135800	135800	135800	0
505	20250115	123800	19869200	135800	135800	135800	135800	0
506	20250115	123700	19869200	135800	135800	135800	135800	0
507	20250115	123600	19869200	135800	135800	135800	135800	0
508	20250115	123500	19869200	135800	135800	135800	135800	1
509	20250115	123400	19733400	135700	135700	135700	135700	0
510	20250115	123300	19733400	135700	135700	135700	135700	0
511	20250115	123200	19733400	135700	135700	135700	135700	0
512	20250115	123100	19733400	135700	135700	135700	135700	0
513	20250115	123000	19733400	135700	135700	135700	135700	0
514	20250115	122900	19733400	135700	135700	135700	135700	1
515	20250115	122800	19597700	135700	135700	135700	135700	4
516	20250115	122700	19054900	135700	135700	135700	135700	1
517	20250115	122600	18919200	135700	135700	135700	135700	3
518	20250115	122500	18512100	135700	135600	135700	135600	5
519	20250115	122400	17833700	135500	135500	135500	135500	1
520	20250115	122300	17698200	135400	135400	135400	135400	0
521	20250115	122200	17698200	135400	135400	135400	135400	0
522	20250115	122100	17698200	135400	135400	135400	135400	0
523	20250115	122000	17698200	135400	135400	135400	135400	0
524	20250115	121900	17698200	135400	135400	135400	135400	0
525	20250115	121800	17698200	135400	135400	135400	135400	0
526	20250115	121700	17698200	135400	135400	135400	135400	0
527	20250115	121600	17698200	135400	135400	135400	135400	0
528	20250115	121500	17698200	135400	135400	135400	135400	0
529	20250115	121400	17698200	135400	135400	135400	135400	0
530	20250115	121300	17698200	135400	135400	135400	135400	0
531	20250115	121200	17698200	135400	135400	135400	135400	0
532	20250115	121100	17698200	135400	135400	135400	135400	0
533	20250115	121000	17698200	135400	135400	135400	135400	0
534	20250115	120900	17698200	135400	135400	135400	135400	0
535	20250115	120800	17698200	135400	135400	135400	135400	0
536	20250115	120700	17698200	135400	135400	135400	135400	0
537	20250115	120600	17698200	135400	135400	135400	135400	0
538	20250115	120500	17698200	135400	135400	135400	135400	0
539	20250115	120400	17698200	135400	135400	135400	135400	0
540	20250115	120300	17698200	135400	135400	135400	135400	0
541	20250115	120200	17698200	135400	135400	135400	135400	0
542	20250115	120100	17698200	135400	135400	135400	135400	0
543	20250115	120000	17698200	135400	135400	135400	135400	0
544	20250115	115900	17698200	135400	135400	135400	135400	0
545	20250115	115800	17698200	135400	135400	135400	135400	1
546	20250115	115700	17562800	135400	135400	135400	135400	0
547	20250115	115600	17562800	135400	135400	135400	135400	0
548	20250115	115500	17562800	135400	135400	135400	135400	0
549	20250115	115400	17562800	135400	135400	135400	135400	0
550	20250115	115300	17562800	135400	135400	135400	135400	0
551	20250115	115200	17562800	135400	135400	135400	135400	0
552	20250115	115100	17562800	135400	135400	135400	135400	0
553	20250115	115000	17562800	135400	135400	135400	135400	0
554	20250115	114900	17562800	135400	135400	135400	135400	0
555	20250115	114800	17562800	135400	135400	135400	135400	0
556	20250115	114700	17562800	135400	135400	135400	135400	0
557	20250115	114600	17562800	135400	135400	135400	135400	0
558	20250115	114500	17562800	135400	135400	135400	135400	0
559	20250115	114400	17562800	135400	135400	135400	135400	0
560	20250115	114300	17562800	135400	135400	135400	135400	0
561	20250115	114200	17562800	135400	135400	135400	135400	0
562	20250115	114100	17562800	135400	135400	135400	135400	0
563	20250115	114000	17562800	135400	135400	135400	135400	0
564	20250115	113900	17562800	135400	135400	135400	135400	0
565	20250115	113800	17562800	135400	135400	135400	135400	0
566	20250115	113700	17562800	135400	135400	135400	135400	0
567	20250115	113600	17562800	135400	135400	135400	135400	0
568	20250115	113500	17562800	135400	135400	135400	135400	11
569	20250115	113400	16073400	135300	135300	135300	135300	0
570	20250115	113300	16073400	135300	135300	135300	135300	0
571	20250115	113200	16073400	135300	135300	135300	135300	0
572	20250115	113100	16073400	135300	135300	135300	135300	0
573	20250115	113000	16073400	135300	135300	135300	135300	0
574	20250115	112900	16073400	135300	135300	135300	135300	0
575	20250115	112800	16073400	135300	135300	135300	135300	0
576	20250115	112700	16073400	135300	135300	135300	135300	0
577	20250115	112600	16073400	135300	135300	135400	135300	6
578	20250115	112500	15261500	135600	135600	135600	135600	0
579	20250115	112400	15261500	135600	135600	135600	135600	0
580	20250115	112300	15261500	135600	135600	135600	135600	0
581	20250115	112200	15261500	135600	135600	135600	135600	1
582	20250115	112100	15125900	135900	135900	135900	135900	0
583	20250115	112000	15125900	135900	135900	135900	135900	0
584	20250115	111900	15125900	135900	135600	135900	135600	5
585	20250115	111800	14446700	135600	135600	135600	135600	0
586	20250115	111700	14446700	135600	135600	135600	135600	0
587	20250115	111600	14446700	135600	135600	135600	135600	0
588	20250115	111500	14446700	135600	135500	135600	135500	2
589	20250115	111400	14175600	135600	135600	135600	135600	0
590	20250115	111300	14175600	135600	135600	135600	135600	0
591	20250115	111200	14175600	135600	135600	135600	135600	0
592	20250115	111100	14175600	135600	135600	135600	135600	0
593	20250115	111000	14175600	135600	135600	135600	135600	0
594	20250115	110900	14175600	135600	135600	135600	135600	0
595	20250115	110800	14175600	135600	135600	135600	135600	0
596	20250115	110700	14175600	135600	135600	135600	135600	0
597	20250115	110600	14175600	135600	135600	135600	135600	4
598	20250115	110500	13633200	135400	135400	135400	135400	0
599	20250115	110400	13633200	135400	136100	136100	135400	64
600	20250115	110300	4957900	137000	137000	137000	137000	0
601	20250115	110200	4957900	137000	137000	137000	137000	0
602	20250115	110100	4957900	137000	137000	137000	137000	0
603	20250115	110000	4957900	137000	137000	137000	137000	0
604	20250115	105900	4957900	137000	137300	137300	137000	11
605	20250115	105800	3450000	137300	137300	137300	137300	0
606	20250115	105700	3450000	137300	137300	137300	137300	0
607	20250115	105600	3450000	137300	137300	137300	137300	0
608	20250115	105500	3450000	137300	137300	137300	137300	0
609	20250115	105400	3450000	137300	137300	137300	137300	0
610	20250115	105300	3450000	137300	137300	137300	137300	0
611	20250115	105200	3450000	137300	137300	137300	137300	0
612	20250115	105100	3450000	137300	137300	137300	137300	0
613	20250115	105000	3450000	137300	137300	137300	137300	0
614	20250115	104900	3450000	137300	137300	137300	137300	0
615	20250115	104800	3450000	137300	137300	137300	137300	0
616	20250115	104700	3450000	137300	137300	137300	137300	7
617	20250115	104600	2488900	138000	137500	138000	137500	2
618	20250115	104500	2213400	137300	137300	137300	137300	0
619	20250115	104400	2213400	137300	137300	137300	137300	0
620	20250115	104300	2213400	137300	137300	137300	137300	0
621	20250115	104200	2213400	137300	137300	137300	137300	0
622	20250115	104100	2213400	137300	138000	138000	137300	3
623	20250115	104000	1800500	137600	137600	137600	137600	1
624	20250115	103900	1662900	137600	137600	137600	137600	0
625	20250115	103800	1662900	137600	137600	137600	137600	0
626	20250115	103700	1662900	137600	137600	137600	137600	0
627	20250115	103600	1662900	137600	137600	137600	137600	0
628	20250115	103500	1662900	137600	137600	137600	137600	0
629	20250115	103400	1662900	137600	137600	137600	137600	0
630	20250115	103300	1662900	137600	137600	137600	137600	0
631	20250115	103200	1662900	137600	137600	137600	137600	0
632	20250115	103100	1662900	137600	137600	137600	137600	0
633	20250115	103000	1662900	137600	137600	137600	137600	0
634	20250115	102900	1662900	137600	137600	137600	137600	0
635	20250115	102800	1662900	137600	137600	137600	137600	0
636	20250115	102700	1662900	137600	137600	137600	137600	0
637	20250115	102600	1662900	137600	137600	137600	137600	0
638	20250115	102500	1662900	137600	137600	137600	137600	0
639	20250115	102400	1662900	137600	137600	137600	137600	0
640	20250115	102300	1662900	137600	137600	137600	137600	0
641	20250115	102200	1662900	137600	137600	137600	137600	0
642	20250115	102100	1662900	137600	137600	137600	137600	0
643	20250115	102000	1662900	137600	137600	137600	137600	0
644	20250115	101900	1662900	137600	137600	137600	137600	1
645	20250115	101800	1525300	137700	137700	137700	137700	0
646	20250115	101700	1525300	137700	137700	137700	137700	0
647	20250115	101600	1525300	137700	137700	137700	137700	0
648	20250115	101500	1525300	137700	137700	137700	137700	0
649	20250115	101400	1525300	137700	137700	137700	137700	0
650	20250115	101300	1525300	137700	137700	137700	137700	0
651	20250115	101200	1525300	137700	137700	137700	137700	0
652	20250115	101100	1525300	137700	137700	137700	137700	0
653	20250115	101000	1525300	137700	137700	137700	137700	1
654	20250115	100900	1387600	137700	137700	137700	137700	0
655	20250115	100800	1387600	137700	137700	137700	137700	0
656	20250115	100700	1387600	137700	137700	137700	137700	0
657	20250115	100600	1387600	137700	137700	137700	137700	0
658	20250115	100500	1387600	137700	137700	137700	137700	0
659	20250115	100400	1387600	137700	137700	137700	137700	0
660	20250115	100300	1387600	137700	137700	137700	137700	0
661	20250115	100200	1387600	137700	137700	137700	137700	0
662	20250115	100100	1387600	137700	137700	137700	137700	0
663	20250115	100000	1387600	137700	137700	137700	137700	0
664	20250115	095900	1387600	137700	137700	137700	137700	0
665	20250115	095800	1387600	137700	137700	137700	137700	0
666	20250115	095700	1387600	137700	137700	137700	137700	0
667	20250115	095600	1387600	137700	137700	137700	137700	0
668	20250115	095500	1387600	137700	137700	137700	137700	0
669	20250115	095400	1387600	137700	137700	137700	137700	0
670	20250115	095300	1387600	137700	137700	137700	137700	0
671	20250115	095200	1387600	137700	137700	137700	137700	0
672	20250115	095100	1387600	137700	137700	137700	137700	0
673	20250115	095000	1387600	137700	137700	137700	137700	0
674	20250115	094900	1387600	137700	137700	137700	137700	0
675	20250115	094800	1387600	137700	137700	137700	137700	1
676	20250115	094700	1249900	137700	137700	137700	137700	0
677	20250115	094600	1249900	137700	137700	137700	137700	0
678	20250115	094500	1249900	137700	137700	137700	137700	1
679	20250115	094400	1112200	138500	137200	138700	137200	3
680	20250115	094300	697800	140200	140200	140200	140200	0
681	20250115	094200	697800	140200	140200	140200	140200	0
682	20250115	094100	697800	140200	140200	140200	140200	0
683	20250115	094000	697800	140200	140200	140200	140200	0
684	20250115	093900	697800	140200	140200	140200	140200	0
685	20250115	093800	697800	140200	140200	140200	140200	0
686	20250115	093700	697800	140200	140200	140200	140200	0
687	20250115	093600	697800	140200	140200	140200	140200	0
688	20250115	093500	697800	140200	140200	140200	140200	0
689	20250115	093400	697800	140200	140200	140200	140200	1
690	20250115	093300	557600	140200	140200	140200	140200	0
691	20250115	093200	557600	140200	140200	140200	140200	0
692	20250115	093100	557600	140200	140200	140200	140200	1
693	20250115	093000	417400	141400	141400	141400	141400	0
694	20250115	092900	417400	141400	141400	141400	141400	0
695	20250115	092800	417400	141400	141400	141400	141400	0
696	20250115	092700	417400	141400	141400	141400	141400	0
697	20250115	092600	417400	141400	141400	141400	141400	0
698	20250115	092500	417400	141400	141400	141400	141400	0
699	20250115	092400	417400	141400	141400	141400	141400	0
700	20250115	092300	417400	141400	141400	141400	141400	0
701	20250115	092200	417400	141400	141400	141400	141400	0
702	20250115	092100	417400	141400	141400	141400	141400	0
703	20250115	092000	417400	141400	141400	141400	141400	0
704	20250115	091900	417400	141400	141400	141400	141400	0
705	20250115	091800	417400	141400	141400	141400	141400	0
706	20250115	091700	417400	141400	141400	141400	141400	0
707	20250115	091600	417400	141400	141400	141400	141400	0
708	20250115	091500	417400	141400	141400	141400	141400	0
709	20250115	091400	417400	141400	141400	141400	141400	1
710	20250115	091300	276000	136000	140000	140000	136000	2
711	20250115	091200	0	136000	136000	136000	136000	0
712	20250115	091100	0	136000	136000	136000	136000	0
713	20250115	091000	0	136000	136000	136000	136000	0
714	20250115	090900	0	136000	136000	136000	136000	0
715	20250115	090800	0	136000	136000	136000	136000	0
716	20250115	090700	0	136000	136000	136000	136000	0
717	20250115	090600	0	136000	136000	136000	136000	0
718	20250115	090500	0	136000	136000	136000	136000	0
719	20250115	090400	0	136000	136000	136000	136000	0
720	20250115	090300	0	136000	136000	136000	136000	0
721	20250115	090200	0	136000	136000	136000	136000	0
722	20250115	090100	0	136000	136000	136000	136000	0
723	20250115	090000	0	136000	136000	136000	136000	0