KissMeData/318660/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211500	415000	4150	4150	4150	4150	100
3	20250115	211400	415000	4150	4150	4150	4150	0
4	20250115	211300	415000	4150	4150	4150	4150	0
5	20250115	211200	415000	4150	4150	4150	4150	0
6	20250115	211100	415000	4150	4150	4150	4150	0
7	20250115	211000	415000	4150	4150	4150	4150	0
8	20250115	210900	415000	4150	4150	4150	4150	0
9	20250115	210800	415000	4150	4150	4150	4150	0
10	20250115	210700	415000	4150	4150	4150	4150	0
11	20250115	210600	415000	4150	4150	4150	4150	0
12	20250115	210500	415000	4150	4150	4150	4150	0
13	20250115	210400	415000	4150	4150	4150	4150	0
14	20250115	210300	415000	4150	4150	4150	4150	0
15	20250115	210200	415000	4150	4150	4150	4150	0
16	20250115	210100	415000	4150	4150	4150	4150	0
17	20250115	210000	415000	4150	4150	4150	4150	0
18	20250115	205900	415000	4150	4150	4150	4150	0
19	20250115	205800	415000	4150	4150	4150	4150	0
20	20250115	205700	415000	4150	4150	4150	4150	0
21	20250115	205600	415000	4150	4150	4150	4150	0
22	20250115	205500	415000	4150	4150	4150	4150	0
23	20250115	205400	415000	4150	4150	4150	4150	0
24	20250115	205300	415000	4150	4150	4150	4150	0
25	20250115	205200	415000	4150	4150	4150	4150	0
26	20250115	205100	415000	4150	4150	4150	4150	0
27	20250115	205000	415000	4150	4150	4150	4150	0
28	20250115	204900	415000	4150	4150	4150	4150	0
29	20250115	204800	415000	4150	4150	4150	4150	0
30	20250115	204700	415000	4150	4150	4150	4150	0
31	20250115	204600	415000	4150	4150	4150	4150	0
32	20250115	204500	415000	4150	4150	4150	4150	100
33	20250115	204400	415000	4150	4150	4150	4150	0
34	20250115	204300	415000	4150	4150	4150	4150	0
35	20250115	204200	415000	4150	4150	4150	4150	0
36	20250115	204100	415000	4150	4150	4150	4150	0
37	20250115	204000	415000	4150	4150	4150	4150	0
38	20250115	203900	415000	4150	4150	4150	4150	0
39	20250115	203800	415000	4150	4150	4150	4150	0
40	20250115	203700	415000	4150	4150	4150	4150	0
41	20250115	203600	415000	4150	4150	4150	4150	0
42	20250115	203500	415000	4150	4150	4150	4150	0
43	20250115	203400	415000	4150	4150	4150	4150	0
44	20250115	203300	415000	4150	4150	4150	4150	0
45	20250115	203200	415000	4150	4150	4150	4150	0
46	20250115	203100	415000	4150	4150	4150	4150	0
47	20250115	203000	415000	4150	4150	4150	4150	0
48	20250115	202900	415000	4150	4150	4150	4150	0
49	20250115	202800	415000	4150	4150	4150	4150	0
50	20250115	202700	415000	4150	4150	4150	4150	0
51	20250115	202600	415000	4150	4150	4150	4150	0
52	20250115	202500	415000	4150	4150	4150	4150	0
53	20250115	202400	415000	4150	4150	4150	4150	0
54	20250115	202300	415000	4150	4150	4150	4150	0
55	20250115	202200	415000	4150	4150	4150	4150	0
56	20250115	202100	415000	4150	4150	4150	4150	0
57	20250115	202000	415000	4150	4150	4150	4150	0
58	20250115	201900	415000	4150	4150	4150	4150	0
59	20250115	201800	415000	4150	4150	4150	4150	0
60	20250115	201700	415000	4150	4150	4150	4150	0
61	20250115	201600	415000	4150	4150	4150	4150	0
62	20250115	201500	415000	4150	4150	4150	4150	100
63	20250115	201400	415000	4150	4150	4150	4150	0
64	20250115	201300	415000	4150	4150	4150	4150	0
65	20250115	201200	415000	4150	4150	4150	4150	0
66	20250115	201100	415000	4150	4150	4150	4150	0
67	20250115	201000	415000	4150	4150	4150	4150	0
68	20250115	200900	415000	4150	4150	4150	4150	0
69	20250115	200800	415000	4150	4150	4150	4150	0
70	20250115	200700	415000	4150	4150	4150	4150	0
71	20250115	200600	415000	4150	4150	4150	4150	0
72	20250115	200500	415000	4150	4150	4150	4150	0
73	20250115	200400	415000	4150	4150	4150	4150	0
74	20250115	200300	415000	4150	4150	4150	4150	0
75	20250115	200200	415000	4150	4150	4150	4150	0
76	20250115	200100	415000	4150	4150	4150	4150	0
77	20250115	200000	415000	4150	4150	4150	4150	0
78	20250115	195900	415000	4150	4150	4150	4150	0
79	20250115	195800	415000	4150	4150	4150	4150	0
80	20250115	195700	415000	4150	4150	4150	4150	0
81	20250115	195600	415000	4150	4150	4150	4150	0
82	20250115	195500	415000	4150	4150	4150	4150	0
83	20250115	195400	415000	4150	4150	4150	4150	0
84	20250115	195300	415000	4150	4150	4150	4150	0
85	20250115	195200	415000	4150	4150	4150	4150	0
86	20250115	195100	415000	4150	4150	4150	4150	0
87	20250115	195000	415000	4150	4150	4150	4150	0
88	20250115	194900	415000	4150	4150	4150	4150	0
89	20250115	194800	415000	4150	4150	4150	4150	0
90	20250115	194700	415000	4150	4150	4150	4150	0
91	20250115	194600	415000	4150	4150	4150	4150	0
92	20250115	194500	415000	4150	4150	4150	4150	100
93	20250115	194400	415000	4150	4150	4150	4150	0
94	20250115	194300	415000	4150	4150	4150	4150	0
95	20250115	194200	415000	4150	4150	4150	4150	0
96	20250115	194100	415000	4150	4150	4150	4150	0
97	20250115	194000	415000	4150	4150	4150	4150	0
98	20250115	193900	415000	4150	4150	4150	4150	0
99	20250115	193800	415000	4150	4150	4150	4150	0
100	20250115	193700	415000	4150	4150	4150	4150	0
101	20250115	193600	415000	4150	4150	4150	4150	0
102	20250115	193500	415000	4150	4150	4150	4150	0
103	20250115	193400	415000	4150	4150	4150	4150	0
104	20250115	193300	415000	4150	4150	4150	4150	0
105	20250115	193200	415000	4150	4150	4150	4150	0
106	20250115	193100	415000	4150	4150	4150	4150	0
107	20250115	193000	415000	4150	4150	4150	4150	0
108	20250115	192900	415000	4150	4150	4150	4150	0
109	20250115	192800	415000	4150	4150	4150	4150	0
110	20250115	192700	415000	4150	4150	4150	4150	0
111	20250115	192600	415000	4150	4150	4150	4150	0
112	20250115	192500	415000	4150	4150	4150	4150	0
113	20250115	192400	415000	4150	4150	4150	4150	0
114	20250115	192300	415000	4150	4150	4150	4150	0
115	20250115	192200	415000	4150	4150	4150	4150	0
116	20250115	192100	415000	4150	4150	4150	4150	0
117	20250115	192000	415000	4150	4150	4150	4150	0
118	20250115	191900	415000	4150	4150	4150	4150	0
119	20250115	191800	415000	4150	4150	4150	4150	0
120	20250115	191700	415000	4150	4150	4150	4150	0
121	20250115	191600	415000	4150	4150	4150	4150	0
122	20250115	191500	415000	4150	4150	4150	4150	100
123	20250115	191400	415000	4150	4150	4150	4150	0
124	20250115	191300	415000	4150	4150	4150	4150	0
125	20250115	191200	415000	4150	4150	4150	4150	0
126	20250115	191100	415000	4150	4150	4150	4150	0
127	20250115	191000	415000	4150	4150	4150	4150	0
128	20250115	190900	415000	4150	4150	4150	4150	0
129	20250115	190800	415000	4150	4150	4150	4150	0
130	20250115	190700	415000	4150	4150	4150	4150	0
131	20250115	190600	415000	4150	4150	4150	4150	0
132	20250115	190500	415000	4150	4150	4150	4150	0
133	20250115	190400	415000	4150	4150	4150	4150	0
134	20250115	190300	415000	4150	4150	4150	4150	0
135	20250115	190200	415000	4150	4150	4150	4150	0
136	20250115	190100	415000	4150	4150	4150	4150	0
137	20250115	190000	415000	4150	4150	4150	4150	0
138	20250115	185900	415000	4150	4150	4150	4150	0
139	20250115	185800	415000	4150	4150	4150	4150	0
140	20250115	185700	415000	4150	4150	4150	4150	0
141	20250115	185600	415000	4150	4150	4150	4150	0
142	20250115	185500	415000	4150	4150	4150	4150	0
143	20250115	185400	415000	4150	4150	4150	4150	0
144	20250115	185300	415000	4150	4150	4150	4150	0
145	20250115	185200	415000	4150	4150	4150	4150	0
146	20250115	185100	415000	4150	4150	4150	4150	0
147	20250115	185000	415000	4150	4150	4150	4150	0
148	20250115	184900	415000	4150	4150	4150	4150	0
149	20250115	184800	415000	4150	4150	4150	4150	0
150	20250115	184700	415000	4150	4150	4150	4150	0
151	20250115	184600	415000	4150	4150	4150	4150	0
152	20250115	184500	415000	4150	4150	4150	4150	100
153	20250115	184400	415000	4150	4150	4150	4150	0
154	20250115	184300	415000	4150	4150	4150	4150	0
155	20250115	184200	415000	4150	4150	4150	4150	0
156	20250115	184100	415000	4150	4150	4150	4150	0
157	20250115	184000	415000	4150	4150	4150	4150	0
158	20250115	183900	415000	4150	4150	4150	4150	0
159	20250115	183800	415000	4150	4150	4150	4150	0
160	20250115	183700	415000	4150	4150	4150	4150	0
161	20250115	183600	415000	4150	4150	4150	4150	0
162	20250115	183500	415000	4150	4150	4150	4150	0
163	20250115	183400	415000	4150	4150	4150	4150	0
164	20250115	183300	415000	4150	4150	4150	4150	0
165	20250115	183200	415000	4150	4150	4150	4150	0
166	20250115	183100	415000	4150	4150	4150	4150	0
167	20250115	183000	415000	4150	4150	4150	4150	0
168	20250115	182900	415000	4150	4150	4150	4150	0
169	20250115	182800	415000	4150	4150	4150	4150	0
170	20250115	182700	415000	4150	4150	4150	4150	0
171	20250115	182600	415000	4150	4150	4150	4150	0
172	20250115	182500	415000	4150	4150	4150	4150	0
173	20250115	182400	415000	4150	4150	4150	4150	0
174	20250115	182300	415000	4150	4150	4150	4150	0
175	20250115	182200	415000	4150	4150	4150	4150	0
176	20250115	182100	415000	4150	4150	4150	4150	0
177	20250115	182000	415000	4150	4150	4150	4150	0
178	20250115	181900	415000	4150	4150	4150	4150	0
179	20250115	181800	415000	4150	4150	4150	4150	0
180	20250115	181700	415000	4150	4150	4150	4150	0
181	20250115	181600	415000	4150	4150	4150	4150	0
182	20250115	181500	415000	4150	4150	4150	4150	100
183	20250115	181400	415000	4150	4150	4150	4150	0
184	20250115	181300	415000	4150	4150	4150	4150	0
185	20250115	181200	415000	4150	4150	4150	4150	0
186	20250115	181100	415000	4150	4150	4150	4150	0
187	20250115	181000	415000	4150	4150	4150	4150	0
188	20250115	180900	415000	4150	4150	4150	4150	0
189	20250115	180800	415000	4150	4150	4150	4150	0
190	20250115	180700	415000	4150	4150	4150	4150	0
191	20250115	180600	415000	4150	4150	4150	4150	0
192	20250115	180500	415000	4150	4150	4150	4150	0
193	20250115	180400	415000	4150	4150	4150	4150	0
194	20250115	180300	415000	4150	4150	4150	4150	0
195	20250115	180200	415000	4150	4150	4150	4150	0
196	20250115	180100	415000	4150	4150	4150	4150	0
197	20250115	180000	415000	4150	4150	4150	4150	0
198	20250115	175900	415000	4150	4150	4150	4150	0
199	20250115	175800	415000	4150	4150	4150	4150	0
200	20250115	175700	415000	4150	4150	4150	4150	0
201	20250115	175600	415000	4150	4150	4150	4150	0
202	20250115	175500	415000	4150	4150	4150	4150	0
203	20250115	175400	415000	4150	4150	4150	4150	0
204	20250115	175300	415000	4150	4150	4150	4150	0
205	20250115	175200	415000	4150	4150	4150	4150	0
206	20250115	175100	415000	4150	4150	4150	4150	0
207	20250115	175000	415000	4150	4150	4150	4150	0
208	20250115	174900	415000	4150	4150	4150	4150	0
209	20250115	174800	415000	4150	4150	4150	4150	0
210	20250115	174700	415000	4150	4150	4150	4150	0
211	20250115	174600	415000	4150	4150	4150	4150	0
212	20250115	174500	415000	4150	4150	4150	4150	100
213	20250115	174400	415000	4150	4150	4150	4150	0
214	20250115	174300	415000	4150	4150	4150	4150	0
215	20250115	174200	415000	4150	4150	4150	4150	0
216	20250115	174100	415000	4150	4150	4150	4150	0
217	20250115	174000	415000	4150	4150	4150	4150	0
218	20250115	173900	415000	4150	4150	4150	4150	0
219	20250115	173800	415000	4150	4150	4150	4150	0
220	20250115	173700	415000	4150	4150	4150	4150	0
221	20250115	173600	415000	4150	4150	4150	4150	0
222	20250115	173500	415000	4150	4150	4150	4150	0
223	20250115	173400	415000	4150	4150	4150	4150	0
224	20250115	173300	415000	4150	4150	4150	4150	0
225	20250115	173200	415000	4150	4150	4150	4150	0
226	20250115	173100	415000	4150	4150	4150	4150	0
227	20250115	173000	415000	4150	4150	4150	4150	0
228	20250115	172900	415000	4150	4150	4150	4150	0
229	20250115	172800	415000	4150	4150	4150	4150	0
230	20250115	172700	415000	4150	4150	4150	4150	0
231	20250115	172600	415000	4150	4150	4150	4150	0
232	20250115	172500	415000	4150	4150	4150	4150	0
233	20250115	172400	415000	4150	4150	4150	4150	0
234	20250115	172300	415000	4150	4150	4150	4150	0
235	20250115	172200	415000	4150	4150	4150	4150	0
236	20250115	172100	415000	4150	4150	4150	4150	0
237	20250115	172000	415000	4150	4150	4150	4150	0
238	20250115	171900	415000	4150	4150	4150	4150	0
239	20250115	171800	415000	4150	4150	4150	4150	0
240	20250115	171700	415000	4150	4150	4150	4150	0
241	20250115	171600	415000	4150	4150	4150	4150	0
242	20250115	171500	415000	4150	4150	4150	4150	100
243	20250115	171400	415000	4150	4150	4150	4150	0
244	20250115	171300	415000	4150	4150	4150	4150	0
245	20250115	171200	415000	4150	4150	4150	4150	0
246	20250115	171100	415000	4150	4150	4150	4150	0
247	20250115	171000	415000	4150	4150	4150	4150	0
248	20250115	170900	415000	4150	4150	4150	4150	0
249	20250115	170800	415000	4150	4150	4150	4150	0
250	20250115	170700	415000	4150	4150	4150	4150	0
251	20250115	170600	415000	4150	4150	4150	4150	0
252	20250115	170500	415000	4150	4150	4150	4150	0
253	20250115	170400	415000	4150	4150	4150	4150	0
254	20250115	170300	415000	4150	4150	4150	4150	0
255	20250115	170200	415000	4150	4150	4150	4150	0
256	20250115	170100	415000	4150	4150	4150	4150	0
257	20250115	170000	415000	4150	4150	4150	4150	0
258	20250115	165900	415000	4150	4150	4150	4150	0
259	20250115	165800	415000	4150	4150	4150	4150	0
260	20250115	165700	415000	4150	4150	4150	4150	0
261	20250115	165600	415000	4150	4150	4150	4150	0
262	20250115	165500	415000	4150	4150	4150	4150	0
263	20250115	165400	415000	4150	4150	4150	4150	0
264	20250115	165300	415000	4150	4150	4150	4150	0
265	20250115	165200	415000	4150	4150	4150	4150	0
266	20250115	165100	415000	4150	4150	4150	4150	0
267	20250115	165000	415000	4150	4150	4150	4150	0
268	20250115	164900	415000	4150	4150	4150	4150	0
269	20250115	164800	415000	4150	4150	4150	4150	0
270	20250115	164700	415000	4150	4150	4150	4150	0
271	20250115	164600	415000	4150	4150	4150	4150	0
272	20250115	164500	415000	4150	4150	4150	4150	100
273	20250115	164400	415000	4150	4150	4150	4150	0
274	20250115	164300	415000	4150	4150	4150	4150	0
275	20250115	164200	415000	4150	4150	4150	4150	0
276	20250115	164100	415000	4150	4150	4150	4150	0
277	20250115	164000	415000	4150	4150	4150	4150	0
278	20250115	163900	415000	4150	4150	4150	4150	0
279	20250115	163800	415000	4150	4150	4150	4150	0
280	20250115	163700	415000	4150	4150	4150	4150	0
281	20250115	163600	415000	4150	4150	4150	4150	0
282	20250115	163500	415000	4150	4150	4150	4150	0
283	20250115	163400	415000	4150	4150	4150	4150	0
284	20250115	163300	415000	4150	4150	4150	4150	0
285	20250115	163200	415000	4150	4150	4150	4150	0
286	20250115	163100	415000	4150	4150	4150	4150	0
287	20250115	163000	415000	4150	4150	4150	4150	0
288	20250115	162900	415000	4150	4150	4150	4150	0
289	20250115	162800	415000	4150	4150	4150	4150	0
290	20250115	162700	415000	4150	4150	4150	4150	0
291	20250115	162600	415000	4150	4150	4150	4150	0
292	20250115	162500	415000	4150	4150	4150	4150	0
293	20250115	162400	415000	4150	4150	4150	4150	0
294	20250115	162300	415000	4150	4150	4150	4150	0
295	20250115	162200	415000	4150	4150	4150	4150	0
296	20250115	162100	415000	4150	4150	4150	4150	0
297	20250115	162000	415000	4150	4150	4150	4150	0
298	20250115	161900	415000	4150	4150	4150	4150	0
299	20250115	161800	415000	4150	4150	4150	4150	0
300	20250115	161700	415000	4150	4150	4150	4150	0
301	20250115	161600	415000	4150	4150	4150	4150	0
302	20250115	161500	415000	4150	4150	4150	4150	100
303	20250115	161400	415000	4150	4150	4150	4150	0
304	20250115	161300	415000	4150	4150	4150	4150	0
305	20250115	161200	415000	4150	4150	4150	4150	0
306	20250115	161100	415000	4150	4150	4150	4150	0
307	20250115	161000	415000	4150	4150	4150	4150	0
308	20250115	160900	415000	4150	4150	4150	4150	0
309	20250115	160800	415000	4150	4150	4150	4150	0
310	20250115	160700	415000	4150	4150	4150	4150	0
311	20250115	160600	415000	4150	4150	4150	4150	0
312	20250115	160500	415000	4150	4150	4150	4150	0
313	20250115	160400	415000	4150	4150	4150	4150	0
314	20250115	160300	415000	4150	4150	4150	4150	0
315	20250115	160200	415000	4150	4150	4150	4150	0
316	20250115	160100	415000	4150	4150	4150	4150	0
317	20250115	160000	415000	4150	4150	4150	4150	0
318	20250115	155900	415000	4150	4150	4150	4150	0
319	20250115	155800	415000	4150	4150	4150	4150	0
320	20250115	155700	415000	4150	4150	4150	4150	0
321	20250115	155600	415000	4150	4150	4150	4150	0
322	20250115	155500	415000	4150	4150	4150	4150	0
323	20250115	155400	415000	4150	4150	4150	4150	0
324	20250115	155300	415000	4150	4150	4150	4150	0
325	20250115	155200	415000	4150	4150	4150	4150	0
326	20250115	155100	415000	4150	4150	4150	4150	0
327	20250115	155000	415000	4150	4150	4150	4150	0
328	20250115	154900	415000	4150	4150	4150	4150	0
329	20250115	154800	415000	4150	4150	4150	4150	0
330	20250115	154700	415000	4150	4150	4150	4150	0
331	20250115	154600	415000	4150	4150	4150	4150	0
332	20250115	154500	415000	4150	4150	4150	4150	100
333	20250115	154400	415000	4150	4150	4150	4150	0
334	20250115	154300	415000	4150	4150	4150	4150	0
335	20250115	154200	415000	4150	4150	4150	4150	0
336	20250115	154100	415000	4150	4150	4150	4150	0
337	20250115	154000	415000	4150	4150	4150	4150	0
338	20250115	153900	415000	4150	4150	4150	4150	0
339	20250115	153800	415000	4150	4150	4150	4150	0
340	20250115	153700	415000	4150	4150	4150	4150	0
341	20250115	153600	415000	4150	4150	4150	4150	0
342	20250115	153500	415000	4150	4150	4150	4150	0
343	20250115	153400	415000	4150	4150	4150	4150	0
344	20250115	153300	415000	4150	4150	4150	4150	0
345	20250115	153200	415000	4150	4150	4150	4150	0
346	20250115	153100	415000	4150	4150	4150	4150	0
347	20250115	153000	415000	4150	4150	4150	4150	0
348	20250115	152900	415000	4150	4150	4150	4150	0
349	20250115	152800	415000	4150	4150	4150	4150	0
350	20250115	152700	415000	4150	4150	4150	4150	0
351	20250115	152600	415000	4150	4150	4150	4150	0
352	20250115	152500	415000	4150	4150	4150	4150	0
353	20250115	152400	415000	4150	4150	4150	4150	0
354	20250115	152300	415000	4150	4150	4150	4150	0
355	20250115	152200	415000	4150	4150	4150	4150	0
356	20250115	152100	415000	4150	4150	4150	4150	0
357	20250115	152000	415000	4150	4150	4150	4150	0
358	20250115	151900	415000	4150	4150	4150	4150	0
359	20250115	151800	415000	4150	4150	4150	4150	0
360	20250115	151700	415000	4150	4150	4150	4150	0
361	20250115	151600	415000	4150	4150	4150	4150	0
362	20250115	151500	415000	4150	4150	4150	4150	0
363	20250115	151400	415000	4150	4150	4150	4150	0
364	20250115	151300	415000	4150	4150	4150	4150	0
365	20250115	151200	415000	4150	4150	4150	4150	0
366	20250115	151100	415000	4150	4150	4150	4150	0
367	20250115	151000	415000	4150	4150	4150	4150	0
368	20250115	150900	415000	4150	4150	4150	4150	0
369	20250115	150800	415000	4150	4150	4150	4150	0
370	20250115	150700	415000	4150	4150	4150	4150	0
371	20250115	150600	415000	4150	4150	4150	4150	0
372	20250115	150500	415000	4150	4150	4150	4150	0
373	20250115	150400	415000	4150	4150	4150	4150	0
374	20250115	150300	415000	4150	4150	4150	4150	0
375	20250115	150200	415000	4150	4150	4150	4150	0
376	20250115	150100	415000	4150	4150	4150	4150	0
377	20250115	150000	415000	4150	4150	4150	4150	0
378	20250115	145900	415000	4150	4150	4150	4150	0
379	20250115	145800	415000	4150	4150	4150	4150	0
380	20250115	145700	415000	4150	4150	4150	4150	0
381	20250115	145600	415000	4150	4150	4150	4150	0
382	20250115	145500	415000	4150	4150	4150	4150	0
383	20250115	145400	415000	4150	4150	4150	4150	0
384	20250115	145300	415000	4150	4150	4150	4150	0
385	20250115	145200	415000	4150	4150	4150	4150	0
386	20250115	145100	415000	4150	4150	4150	4150	0
387	20250115	145000	415000	4150	4150	4150	4150	0
388	20250115	144900	415000	4150	4150	4150	4150	0
389	20250115	144800	415000	4150	4150	4150	4150	0
390	20250115	144700	415000	4150	4150	4150	4150	0
391	20250115	144600	415000	4150	4150	4150	4150	0
392	20250115	144500	415000	4150	4150	4150	4150	0
393	20250115	144400	415000	4150	4150	4150	4150	0
394	20250115	144300	415000	4150	4150	4150	4150	0
395	20250115	144200	415000	4150	4150	4150	4150	0
396	20250115	144100	415000	4150	4150	4150	4150	0
397	20250115	144000	415000	4150	4150	4150	4150	0
398	20250115	143900	415000	4150	4150	4150	4150	0
399	20250115	143800	415000	4150	4150	4150	4150	0
400	20250115	143700	415000	4150	4150	4150	4150	0
401	20250115	143600	415000	4150	4150	4150	4150	0
402	20250115	143500	415000	4150	4150	4150	4150	0
403	20250115	143400	415000	4150	4150	4150	4150	0
404	20250115	143300	415000	4150	4150	4150	4150	0
405	20250115	143200	415000	4150	4150	4150	4150	0
406	20250115	143100	415000	4150	4150	4150	4150	0
407	20250115	143000	415000	4150	4150	4150	4150	0
408	20250115	142900	415000	4150	4150	4150	4150	0
409	20250115	142800	415000	4150	4150	4150	4150	0
410	20250115	142700	415000	4150	4150	4150	4150	0
411	20250115	142600	415000	4150	4150	4150	4150	0
412	20250115	142500	415000	4150	4150	4150	4150	0
413	20250115	142400	415000	4150	4150	4150	4150	0
414	20250115	142300	415000	4150	4150	4150	4150	0
415	20250115	142200	415000	4150	4150	4150	4150	0
416	20250115	142100	415000	4150	4150	4150	4150	0
417	20250115	142000	415000	4150	4150	4150	4150	0
418	20250115	141900	415000	4150	4150	4150	4150	0
419	20250115	141800	415000	4150	4150	4150	4150	0
420	20250115	141700	415000	4150	4150	4150	4150	0
421	20250115	141600	415000	4150	4150	4150	4150	0
422	20250115	141500	415000	4150	4150	4150	4150	0
423	20250115	141400	415000	4150	4150	4150	4150	0
424	20250115	141300	415000	4150	4150	4150	4150	0
425	20250115	141200	415000	4150	4150	4150	4150	0
426	20250115	141100	415000	4150	4150	4150	4150	0
427	20250115	141000	415000	4150	4150	4150	4150	0
428	20250115	140900	415000	4150	4150	4150	4150	0
429	20250115	140800	415000	4150	4150	4150	4150	0
430	20250115	140700	415000	4150	4150	4150	4150	0
431	20250115	140600	415000	4150	4150	4150	4150	0
432	20250115	140500	415000	4150	4150	4150	4150	0
433	20250115	140400	415000	4150	4150	4150	4150	0
434	20250115	140300	415000	4150	4150	4150	4150	0
435	20250115	140200	415000	4150	4150	4150	4150	0
436	20250115	140100	415000	4150	4150	4150	4150	0
437	20250115	140000	415000	4150	4150	4150	4150	0
438	20250115	135900	415000	4150	4150	4150	4150	0
439	20250115	135800	415000	4150	4150	4150	4150	0
440	20250115	135700	415000	4150	4150	4150	4150	0
441	20250115	135600	415000	4150	4150	4150	4150	0
442	20250115	135500	415000	4150	4150	4150	4150	0
443	20250115	135400	415000	4150	4150	4150	4150	0
444	20250115	135300	415000	4150	4150	4150	4150	0
445	20250115	135200	415000	4150	4150	4150	4150	0
446	20250115	135100	415000	4150	4150	4150	4150	0
447	20250115	135000	415000	4150	4150	4150	4150	0
448	20250115	134900	415000	4150	4150	4150	4150	0
449	20250115	134800	415000	4150	4150	4150	4150	0
450	20250115	134700	415000	4150	4150	4150	4150	0
451	20250115	134600	415000	4150	4150	4150	4150	0
452	20250115	134500	415000	4150	4150	4150	4150	0
453	20250115	134400	415000	4150	4150	4150	4150	0
454	20250115	134300	415000	4150	4150	4150	4150	0
455	20250115	134200	415000	4150	4150	4150	4150	0
456	20250115	134100	415000	4150	4150	4150	4150	0
457	20250115	134000	415000	4150	4150	4150	4150	0
458	20250115	133900	415000	4150	4150	4150	4150	0
459	20250115	133800	415000	4150	4150	4150	4150	0
460	20250115	133700	415000	4150	4150	4150	4150	0
461	20250115	133600	415000	4150	4150	4150	4150	0
462	20250115	133500	415000	4150	4150	4150	4150	0
463	20250115	133400	415000	4150	4150	4150	4150	0
464	20250115	133300	415000	4150	4150	4150	4150	0
465	20250115	133200	415000	4150	4150	4150	4150	0
466	20250115	133100	415000	4150	4150	4150	4150	0
467	20250115	133000	415000	4150	4150	4150	4150	0
468	20250115	132900	415000	4150	4150	4150	4150	0
469	20250115	132800	415000	4150	4150	4150	4150	0
470	20250115	132700	415000	4150	4150	4150	4150	0
471	20250115	132600	415000	4150	4150	4150	4150	0
472	20250115	132500	415000	4150	4150	4150	4150	0
473	20250115	132400	415000	4150	4150	4150	4150	0
474	20250115	132300	415000	4150	4150	4150	4150	0
475	20250115	132200	415000	4150	4150	4150	4150	0
476	20250115	132100	415000	4150	4150	4150	4150	0
477	20250115	132000	415000	4150	4150	4150	4150	0
478	20250115	131900	415000	4150	4150	4150	4150	0
479	20250115	131800	415000	4150	4150	4150	4150	0
480	20250115	131700	415000	4150	4150	4150	4150	0
481	20250115	131600	415000	4150	4150	4150	4150	0
482	20250115	131500	415000	4150	4150	4150	4150	0
483	20250115	131400	415000	4150	4150	4150	4150	0
484	20250115	131300	415000	4150	4150	4150	4150	0
485	20250115	131200	415000	4150	4150	4150	4150	0
486	20250115	131100	415000	4150	4150	4150	4150	0
487	20250115	131000	415000	4150	4150	4150	4150	0
488	20250115	130900	415000	4150	4150	4150	4150	0
489	20250115	130800	415000	4150	4150	4150	4150	0
490	20250115	130700	415000	4150	4150	4150	4150	0
491	20250115	130600	415000	4150	4150	4150	4150	0
492	20250115	130500	415000	4150	4150	4150	4150	0
493	20250115	130400	415000	4150	4150	4150	4150	0
494	20250115	130300	415000	4150	4150	4150	4150	0
495	20250115	130200	415000	4150	4150	4150	4150	0
496	20250115	130100	415000	4150	4150	4150	4150	0
497	20250115	130000	415000	4150	4150	4150	4150	0
498	20250115	125900	415000	4150	4150	4150	4150	0
499	20250115	125800	415000	4150	4150	4150	4150	0
500	20250115	125700	415000	4150	4150	4150	4150	0
501	20250115	125600	415000	4150	4150	4150	4150	0
502	20250115	125500	415000	4150	4150	4150	4150	0
503	20250115	125400	415000	4150	4150	4150	4150	0
504	20250115	125300	415000	4150	4150	4150	4150	0
505	20250115	125200	415000	4150	4150	4150	4150	0
506	20250115	125100	415000	4150	4150	4150	4150	0
507	20250115	125000	415000	4150	4150	4150	4150	0
508	20250115	124900	415000	4150	4150	4150	4150	0
509	20250115	124800	415000	4150	4150	4150	4150	0
510	20250115	124700	415000	4150	4150	4150	4150	0
511	20250115	124600	415000	4150	4150	4150	4150	0
512	20250115	124500	415000	4150	4150	4150	4150	0
513	20250115	124400	415000	4150	4150	4150	4150	0
514	20250115	124300	415000	4150	4150	4150	4150	0
515	20250115	124200	415000	4150	4150	4150	4150	0
516	20250115	124100	415000	4150	4150	4150	4150	0
517	20250115	124000	415000	4150	4150	4150	4150	0
518	20250115	123900	415000	4150	4150	4150	4150	0
519	20250115	123800	415000	4150	4150	4150	4150	0
520	20250115	123700	415000	4150	4150	4150	4150	0
521	20250115	123600	415000	4150	4150	4150	4150	0
522	20250115	123500	415000	4150	4150	4150	4150	0
523	20250115	123400	415000	4150	4150	4150	4150	0
524	20250115	123300	415000	4150	4150	4150	4150	0
525	20250115	123200	415000	4150	4150	4150	4150	0
526	20250115	123100	415000	4150	4150	4150	4150	0
527	20250115	123000	415000	4150	4150	4150	4150	0
528	20250115	122900	415000	4150	4150	4150	4150	0
529	20250115	122800	415000	4150	4150	4150	4150	0
530	20250115	122700	415000	4150	4150	4150	4150	0
531	20250115	122600	415000	4150	4150	4150	4150	0
532	20250115	122500	415000	4150	4150	4150	4150	0
533	20250115	122400	415000	4150	4150	4150	4150	0
534	20250115	122300	415000	4150	4150	4150	4150	0
535	20250115	122200	415000	4150	4150	4150	4150	0
536	20250115	122100	415000	4150	4150	4150	4150	0
537	20250115	122000	415000	4150	4150	4150	4150	0
538	20250115	121900	415000	4150	4150	4150	4150	0
539	20250115	121800	415000	4150	4150	4150	4150	0
540	20250115	121700	415000	4150	4150	4150	4150	0
541	20250115	121600	415000	4150	4150	4150	4150	0
542	20250115	121500	415000	4150	4150	4150	4150	0
543	20250115	121400	415000	4150	4150	4150	4150	0
544	20250115	121300	415000	4150	4150	4150	4150	0
545	20250115	121200	415000	4150	4150	4150	4150	0
546	20250115	121100	415000	4150	4150	4150	4150	0
547	20250115	121000	415000	4150	4150	4150	4150	0
548	20250115	120900	415000	4150	4150	4150	4150	0
549	20250115	120800	415000	4150	4150	4150	4150	0
550	20250115	120700	415000	4150	4150	4150	4150	0
551	20250115	120600	415000	4150	4150	4150	4150	0
552	20250115	120500	415000	4150	4150	4150	4150	0
553	20250115	120400	415000	4150	4150	4150	4150	0
554	20250115	120300	415000	4150	4150	4150	4150	0
555	20250115	120200	415000	4150	4150	4150	4150	0
556	20250115	120100	415000	4150	4150	4150	4150	0
557	20250115	120000	415000	4150	4150	4150	4150	0
558	20250115	115900	415000	4150	4150	4150	4150	0
559	20250115	115800	415000	4150	4150	4150	4150	0
560	20250115	115700	415000	4150	4150	4150	4150	0
561	20250115	115600	415000	4150	4150	4150	4150	0
562	20250115	115500	415000	4150	4150	4150	4150	100
563	20250115	115400	0	4200	4200	4200	4200	0
564	20250115	115300	0	4200	4200	4200	4200	0
565	20250115	115200	0	4200	4200	4200	4200	0
566	20250115	115100	0	4200	4200	4200	4200	0
567	20250115	115000	0	4200	4200	4200	4200	0
568	20250115	114900	0	4200	4200	4200	4200	0
569	20250115	114800	0	4200	4200	4200	4200	0
570	20250115	114700	0	4200	4200	4200	4200	0
571	20250115	114600	0	4200	4200	4200	4200	0
572	20250115	114500	0	4200	4200	4200	4200	0
573	20250115	114400	0	4200	4200	4200	4200	0
574	20250115	114300	0	4200	4200	4200	4200	0
575	20250115	114200	0	4200	4200	4200	4200	0
576	20250115	114100	0	4200	4200	4200	4200	0
577	20250115	114000	0	4200	4200	4200	4200	0
578	20250115	113900	0	4200	4200	4200	4200	0
579	20250115	113800	0	4200	4200	4200	4200	0
580	20250115	113700	0	4200	4200	4200	4200	0
581	20250115	113600	0	4200	4200	4200	4200	0
582	20250115	113500	0	4200	4200	4200	4200	0
583	20250115	113400	0	4200	4200	4200	4200	0
584	20250115	113300	0	4200	4200	4200	4200	0
585	20250115	113200	0	4200	4200	4200	4200	0
586	20250115	113100	0	4200	4200	4200	4200	0
587	20250115	113000	0	4200	4200	4200	4200	0
588	20250115	112900	0	4200	4200	4200	4200	0
589	20250115	112800	0	4200	4200	4200	4200	0
590	20250115	112700	0	4200	4200	4200	4200	0
591	20250115	112600	0	4200	4200	4200	4200	0
592	20250115	112500	0	4200	4200	4200	4200	0
593	20250115	112400	0	4200	4200	4200	4200	0
594	20250115	112300	0	4200	4200	4200	4200	0
595	20250115	112200	0	4200	4200	4200	4200	0
596	20250115	112100	0	4200	4200	4200	4200	0
597	20250115	112000	0	4200	4200	4200	4200	0
598	20250115	111900	0	4200	4200	4200	4200	0
599	20250115	111800	0	4200	4200	4200	4200	0
600	20250115	111700	0	4200	4200	4200	4200	0
601	20250115	111600	0	4200	4200	4200	4200	0
602	20250115	111500	0	4200	4200	4200	4200	0
603	20250115	111400	0	4200	4200	4200	4200	0
604	20250115	111300	0	4200	4200	4200	4200	0
605	20250115	111200	0	4200	4200	4200	4200	0
606	20250115	111100	0	4200	4200	4200	4200	0
607	20250115	111000	0	4200	4200	4200	4200	0
608	20250115	110900	0	4200	4200	4200	4200	0
609	20250115	110800	0	4200	4200	4200	4200	0
610	20250115	110700	0	4200	4200	4200	4200	0
611	20250115	110600	0	4200	4200	4200	4200	0
612	20250115	110500	0	4200	4200	4200	4200	0
613	20250115	110400	0	4200	4200	4200	4200	0
614	20250115	110300	0	4200	4200	4200	4200	0
615	20250115	110200	0	4200	4200	4200	4200	0
616	20250115	110100	0	4200	4200	4200	4200	0
617	20250115	110000	0	4200	4200	4200	4200	0
618	20250115	105900	0	4200	4200	4200	4200	0
619	20250115	105800	0	4200	4200	4200	4200	0
620	20250115	105700	0	4200	4200	4200	4200	0
621	20250115	105600	0	4200	4200	4200	4200	0
622	20250115	105500	0	4200	4200	4200	4200	0
623	20250115	105400	0	4200	4200	4200	4200	0
624	20250115	105300	0	4200	4200	4200	4200	0
625	20250115	105200	0	4200	4200	4200	4200	0
626	20250115	105100	0	4200	4200	4200	4200	0
627	20250115	105000	0	4200	4200	4200	4200	0
628	20250115	104900	0	4200	4200	4200	4200	0
629	20250115	104800	0	4200	4200	4200	4200	0
630	20250115	104700	0	4200	4200	4200	4200	0
631	20250115	104600	0	4200	4200	4200	4200	0
632	20250115	104500	0	4200	4200	4200	4200	0
633	20250115	104400	0	4200	4200	4200	4200	0
634	20250115	104300	0	4200	4200	4200	4200	0
635	20250115	104200	0	4200	4200	4200	4200	0
636	20250115	104100	0	4200	4200	4200	4200	0
637	20250115	104000	0	4200	4200	4200	4200	0
638	20250115	103900	0	4200	4200	4200	4200	0
639	20250115	103800	0	4200	4200	4200	4200	0
640	20250115	103700	0	4200	4200	4200	4200	0
641	20250115	103600	0	4200	4200	4200	4200	0
642	20250115	103500	0	4200	4200	4200	4200	0
643	20250115	103400	0	4200	4200	4200	4200	0
644	20250115	103300	0	4200	4200	4200	4200	0
645	20250115	103200	0	4200	4200	4200	4200	0
646	20250115	103100	0	4200	4200	4200	4200	0
647	20250115	103000	0	4200	4200	4200	4200	0
648	20250115	102900	0	4200	4200	4200	4200	0
649	20250115	102800	0	4200	4200	4200	4200	0
650	20250115	102700	0	4200	4200	4200	4200	0
651	20250115	102600	0	4200	4200	4200	4200	0
652	20250115	102500	0	4200	4200	4200	4200	0
653	20250115	102400	0	4200	4200	4200	4200	0
654	20250115	102300	0	4200	4200	4200	4200	0
655	20250115	102200	0	4200	4200	4200	4200	0
656	20250115	102100	0	4200	4200	4200	4200	0
657	20250115	102000	0	4200	4200	4200	4200	0
658	20250115	101900	0	4200	4200	4200	4200	0
659	20250115	101800	0	4200	4200	4200	4200	0
660	20250115	101700	0	4200	4200	4200	4200	0
661	20250115	101600	0	4200	4200	4200	4200	0
662	20250115	101500	0	4200	4200	4200	4200	0
663	20250115	101400	0	4200	4200	4200	4200	0
664	20250115	101300	0	4200	4200	4200	4200	0
665	20250115	101200	0	4200	4200	4200	4200	0
666	20250115	101100	0	4200	4200	4200	4200	0
667	20250115	101000	0	4200	4200	4200	4200	0
668	20250115	100900	0	4200	4200	4200	4200	0
669	20250115	100800	0	4200	4200	4200	4200	0
670	20250115	100700	0	4200	4200	4200	4200	0
671	20250115	100600	0	4200	4200	4200	4200	0
672	20250115	100500	0	4200	4200	4200	4200	0
673	20250115	100400	0	4200	4200	4200	4200	0
674	20250115	100300	0	4200	4200	4200	4200	0
675	20250115	100200	0	4200	4200	4200	4200	0
676	20250115	100100	0	4200	4200	4200	4200	0
677	20250115	100000	0	4200	4200	4200	4200	0
678	20250115	095900	0	4200	4200	4200	4200	0
679	20250115	095800	0	4200	4200	4200	4200	0
680	20250115	095700	0	4200	4200	4200	4200	0
681	20250115	095600	0	4200	4200	4200	4200	0
682	20250115	095500	0	4200	4200	4200	4200	0
683	20250115	095400	0	4200	4200	4200	4200	0
684	20250115	095300	0	4200	4200	4200	4200	0
685	20250115	095200	0	4200	4200	4200	4200	0
686	20250115	095100	0	4200	4200	4200	4200	0
687	20250115	095000	0	4200	4200	4200	4200	0
688	20250115	094900	0	4200	4200	4200	4200	0
689	20250115	094800	0	4200	4200	4200	4200	0
690	20250115	094700	0	4200	4200	4200	4200	0
691	20250115	094600	0	4200	4200	4200	4200	0
692	20250115	094500	0	4200	4200	4200	4200	0
693	20250115	094400	0	4200	4200	4200	4200	0
694	20250115	094300	0	4200	4200	4200	4200	0
695	20250115	094200	0	4200	4200	4200	4200	0
696	20250115	094100	0	4200	4200	4200	4200	0
697	20250115	094000	0	4200	4200	4200	4200	0
698	20250115	093900	0	4200	4200	4200	4200	0
699	20250115	093800	0	4200	4200	4200	4200	0
700	20250115	093700	0	4200	4200	4200	4200	0
701	20250115	093600	0	4200	4200	4200	4200	0
702	20250115	093500	0	4200	4200	4200	4200	0
703	20250115	093400	0	4200	4200	4200	4200	0
704	20250115	093300	0	4200	4200	4200	4200	0
705	20250115	093200	0	4200	4200	4200	4200	0
706	20250115	093100	0	4200	4200	4200	4200	0
707	20250115	093000	0	4200	4200	4200	4200	0
708	20250115	092900	0	4200	4200	4200	4200	0
709	20250115	092800	0	4200	4200	4200	4200	0
710	20250115	092700	0	4200	4200	4200	4200	0
711	20250115	092600	0	4200	4200	4200	4200	0
712	20250115	092500	0	4200	4200	4200	4200	0
713	20250115	092400	0	4200	4200	4200	4200	0
714	20250115	092300	0	4200	4200	4200	4200	0
715	20250115	092200	0	4200	4200	4200	4200	0
716	20250115	092100	0	4200	4200	4200	4200	0
717	20250115	092000	0	4200	4200	4200	4200	0
718	20250115	091900	0	4200	4200	4200	4200	0
719	20250115	091800	0	4200	4200	4200	4200	0
720	20250115	091700	0	4200	4200	4200	4200	0
721	20250115	091600	0	4200	4200	4200	4200	0
722	20250115	091500	0	4200	4200	4200	4200	0
723	20250115	091400	0	4200	4200	4200	4200	0
724	20250115	091300	0	4200	4200	4200	4200	0
725	20250115	091200	0	4200	4200	4200	4200	0
726	20250115	091100	0	4200	4200	4200	4200	0
727	20250115	091000	0	4200	4200	4200	4200	0
728	20250115	090900	0	4200	4200	4200	4200	0
729	20250115	090800	0	4200	4200	4200	4200	0
730	20250115	090700	0	4200	4200	4200	4200	0
731	20250115	090600	0	4200	4200	4200	4200	0
732	20250115	090500	0	4200	4200	4200	4200	0
733	20250115	090400	0	4200	4200	4200	4200	0
734	20250115	090300	0	4200	4200	4200	4200	0
735	20250115	090200	0	4200	4200	4200	4200	0
736	20250115	090100	0	4200	4200	4200	4200	0
737	20250115	090000	0	4200	4200	4200	4200	0