KissMeData/217950/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204400	534700	29600	29600	29600	29600	1
3	20250113	204300	534700	29600	29600	29600	29600	0
4	20250113	204200	534700	29600	29600	29600	29600	0
5	20250113	204100	534700	29600	29600	29600	29600	0
6	20250113	204000	534700	29600	29600	29600	29600	0
7	20250113	203900	534700	29600	29600	29600	29600	0
8	20250113	203800	534700	29600	29600	29600	29600	0
9	20250113	203700	534700	29600	29600	29600	29600	0
10	20250113	203600	534700	29600	29600	29600	29600	0
11	20250113	203500	534700	29600	29600	29600	29600	0
12	20250113	203400	534700	29600	29600	29600	29600	0
13	20250113	203300	534700	29600	29600	29600	29600	0
14	20250113	203200	534700	29600	29600	29600	29600	0
15	20250113	203100	534700	29600	29600	29600	29600	0
16	20250113	203000	534700	29600	29600	29600	29600	0
17	20250113	202900	534700	29600	29600	29600	29600	0
18	20250113	202800	534700	29600	29600	29600	29600	0
19	20250113	202700	534700	29600	29600	29600	29600	0
20	20250113	202600	534700	29600	29600	29600	29600	0
21	20250113	202500	534700	29600	29600	29600	29600	0
22	20250113	202400	534700	29600	29600	29600	29600	0
23	20250113	202300	534700	29600	29600	29600	29600	0
24	20250113	202200	534700	29600	29600	29600	29600	0
25	20250113	202100	534700	29600	29600	29600	29600	0
26	20250113	202000	534700	29600	29600	29600	29600	0
27	20250113	201900	534700	29600	29600	29600	29600	0
28	20250113	201800	534700	29600	29600	29600	29600	0
29	20250113	201700	534700	29600	29600	29600	29600	0
30	20250113	201600	534700	29600	29600	29600	29600	0
31	20250113	201500	534700	29600	29600	29600	29600	0
32	20250113	201400	534700	29600	29600	29600	29600	1
33	20250113	201300	534700	29600	29600	29600	29600	0
34	20250113	201200	534700	29600	29600	29600	29600	0
35	20250113	201100	534700	29600	29600	29600	29600	0
36	20250113	201000	534700	29600	29600	29600	29600	0
37	20250113	200900	534700	29600	29600	29600	29600	0
38	20250113	200800	534700	29600	29600	29600	29600	0
39	20250113	200700	534700	29600	29600	29600	29600	0
40	20250113	200600	534700	29600	29600	29600	29600	0
41	20250113	200500	534700	29600	29600	29600	29600	0
42	20250113	200400	534700	29600	29600	29600	29600	0
43	20250113	200300	534700	29600	29600	29600	29600	0
44	20250113	200200	534700	29600	29600	29600	29600	0
45	20250113	200100	534700	29600	29600	29600	29600	0
46	20250113	200000	534700	29600	29600	29600	29600	0
47	20250113	195900	534700	29600	29600	29600	29600	0
48	20250113	195800	534700	29600	29600	29600	29600	0
49	20250113	195700	534700	29600	29600	29600	29600	0
50	20250113	195600	534700	29600	29600	29600	29600	0
51	20250113	195500	534700	29600	29600	29600	29600	0
52	20250113	195400	534700	29600	29600	29600	29600	0
53	20250113	195300	534700	29600	29600	29600	29600	0
54	20250113	195200	534700	29600	29600	29600	29600	0
55	20250113	195100	534700	29600	29600	29600	29600	0
56	20250113	195000	534700	29600	29600	29600	29600	0
57	20250113	194900	534700	29600	29600	29600	29600	0
58	20250113	194800	534700	29600	29600	29600	29600	0
59	20250113	194700	534700	29600	29600	29600	29600	0
60	20250113	194600	534700	29600	29600	29600	29600	0
61	20250113	194500	534700	29600	29600	29600	29600	0
62	20250113	194400	534700	29600	29600	29600	29600	1
63	20250113	194300	534700	29600	29600	29600	29600	0
64	20250113	194200	534700	29600	29600	29600	29600	0
65	20250113	194100	534700	29600	29600	29600	29600	0
66	20250113	194000	534700	29600	29600	29600	29600	0
67	20250113	193900	534700	29600	29600	29600	29600	0
68	20250113	193800	534700	29600	29600	29600	29600	0
69	20250113	193700	534700	29600	29600	29600	29600	0
70	20250113	193600	534700	29600	29600	29600	29600	0
71	20250113	193500	534700	29600	29600	29600	29600	0
72	20250113	193400	534700	29600	29600	29600	29600	0
73	20250113	193300	534700	29600	29600	29600	29600	0
74	20250113	193200	534700	29600	29600	29600	29600	0
75	20250113	193100	534700	29600	29600	29600	29600	0
76	20250113	193000	534700	29600	29600	29600	29600	0
77	20250113	192900	534700	29600	29600	29600	29600	0
78	20250113	192800	534700	29600	29600	29600	29600	0
79	20250113	192700	534700	29600	29600	29600	29600	0
80	20250113	192600	534700	29600	29600	29600	29600	0
81	20250113	192500	534700	29600	29600	29600	29600	0
82	20250113	192400	534700	29600	29600	29600	29600	0
83	20250113	192300	534700	29600	29600	29600	29600	0
84	20250113	192200	534700	29600	29600	29600	29600	0
85	20250113	192100	534700	29600	29600	29600	29600	0
86	20250113	192000	534700	29600	29600	29600	29600	0
87	20250113	191900	534700	29600	29600	29600	29600	0
88	20250113	191800	534700	29600	29600	29600	29600	0
89	20250113	191700	534700	29600	29600	29600	29600	0
90	20250113	191600	534700	29600	29600	29600	29600	0
91	20250113	191500	534700	29600	29600	29600	29600	0
92	20250113	191400	534700	29600	29600	29600	29600	1
93	20250113	191300	534700	29600	29600	29600	29600	0
94	20250113	191200	534700	29600	29600	29600	29600	0
95	20250113	191100	534700	29600	29600	29600	29600	0
96	20250113	191000	534700	29600	29600	29600	29600	0
97	20250113	190900	534700	29600	29600	29600	29600	0
98	20250113	190800	534700	29600	29600	29600	29600	0
99	20250113	190700	534700	29600	29600	29600	29600	0
100	20250113	190600	534700	29600	29600	29600	29600	0
101	20250113	190500	534700	29600	29600	29600	29600	0
102	20250113	190400	534700	29600	29600	29600	29600	0
103	20250113	190300	534700	29600	29600	29600	29600	0
104	20250113	190200	534700	29600	29600	29600	29600	0
105	20250113	190100	534700	29600	29600	29600	29600	0
106	20250113	190000	534700	29600	29600	29600	29600	0
107	20250113	185900	534700	29600	29600	29600	29600	0
108	20250113	185800	534700	29600	29600	29600	29600	0
109	20250113	185700	534700	29600	29600	29600	29600	0
110	20250113	185600	534700	29600	29600	29600	29600	0
111	20250113	185500	534700	29600	29600	29600	29600	0
112	20250113	185400	534700	29600	29600	29600	29600	0
113	20250113	185300	534700	29600	29600	29600	29600	0
114	20250113	185200	534700	29600	29600	29600	29600	0
115	20250113	185100	534700	29600	29600	29600	29600	0
116	20250113	185000	534700	29600	29600	29600	29600	0
117	20250113	184900	534700	29600	29600	29600	29600	0
118	20250113	184800	534700	29600	29600	29600	29600	0
119	20250113	184700	534700	29600	29600	29600	29600	0
120	20250113	184600	534700	29600	29600	29600	29600	0
121	20250113	184500	534700	29600	29600	29600	29600	0
122	20250113	184400	534700	29600	29600	29600	29600	1
123	20250113	184300	534700	29600	29600	29600	29600	0
124	20250113	184200	534700	29600	29600	29600	29600	0
125	20250113	184100	534700	29600	29600	29600	29600	0
126	20250113	184000	534700	29600	29600	29600	29600	0
127	20250113	183900	534700	29600	29600	29600	29600	0
128	20250113	183800	534700	29600	29600	29600	29600	0
129	20250113	183700	534700	29600	29600	29600	29600	0
130	20250113	183600	534700	29600	29600	29600	29600	0
131	20250113	183500	534700	29600	29600	29600	29600	0
132	20250113	183400	534700	29600	29600	29600	29600	0
133	20250113	183300	534700	29600	29600	29600	29600	0
134	20250113	183200	534700	29600	29600	29600	29600	0
135	20250113	183100	534700	29600	29600	29600	29600	0
136	20250113	183000	534700	29600	29600	29600	29600	0
137	20250113	182900	534700	29600	29600	29600	29600	0
138	20250113	182800	534700	29600	29600	29600	29600	0
139	20250113	182700	534700	29600	29600	29600	29600	0
140	20250113	182600	534700	29600	29600	29600	29600	0
141	20250113	182500	534700	29600	29600	29600	29600	0
142	20250113	182400	534700	29600	29600	29600	29600	0
143	20250113	182300	534700	29600	29600	29600	29600	0
144	20250113	182200	534700	29600	29600	29600	29600	0
145	20250113	182100	534700	29600	29600	29600	29600	0
146	20250113	182000	534700	29600	29600	29600	29600	0
147	20250113	181900	534700	29600	29600	29600	29600	0
148	20250113	181800	534700	29600	29600	29600	29600	0
149	20250113	181700	534700	29600	29600	29600	29600	0
150	20250113	181600	534700	29600	29600	29600	29600	0
151	20250113	181500	534700	29600	29600	29600	29600	0
152	20250113	181400	534700	29600	29600	29600	29600	1
153	20250113	181300	534700	29600	29600	29600	29600	0
154	20250113	181200	534700	29600	29600	29600	29600	0
155	20250113	181100	534700	29600	29600	29600	29600	0
156	20250113	181000	534700	29600	29600	29600	29600	0
157	20250113	180900	534700	29600	29600	29600	29600	0
158	20250113	180800	534700	29600	29600	29600	29600	0
159	20250113	180700	534700	29600	29600	29600	29600	0
160	20250113	180600	534700	29600	29600	29600	29600	0
161	20250113	180500	534700	29600	29600	29600	29600	0
162	20250113	180400	534700	29600	29600	29600	29600	0
163	20250113	180300	534700	29600	29600	29600	29600	0
164	20250113	180200	534700	29600	29600	29600	29600	0
165	20250113	180100	534700	29600	29600	29600	29600	0
166	20250113	180000	534700	29600	29600	29600	29600	0
167	20250113	175900	534700	29600	29600	29600	29600	0
168	20250113	175800	534700	29600	29600	29600	29600	0
169	20250113	175700	534700	29600	29600	29600	29600	0
170	20250113	175600	534700	29600	29600	29600	29600	0
171	20250113	175500	534700	29600	29600	29600	29600	0
172	20250113	175400	534700	29600	29600	29600	29600	0
173	20250113	175300	534700	29600	29600	29600	29600	0
174	20250113	175200	534700	29600	29600	29600	29600	0
175	20250113	175100	534700	29600	29600	29600	29600	0
176	20250113	175000	534700	29600	29600	29600	29600	0
177	20250113	174900	534700	29600	29600	29600	29600	0
178	20250113	174800	534700	29600	29600	29600	29600	0
179	20250113	174700	534700	29600	29600	29600	29600	0
180	20250113	174600	534700	29600	29600	29600	29600	0
181	20250113	174500	534700	29600	29600	29600	29600	0
182	20250113	174400	534700	29600	29600	29600	29600	1
183	20250113	174300	534700	29600	29600	29600	29600	0
184	20250113	174200	534700	29600	29600	29600	29600	0
185	20250113	174100	534700	29600	29600	29600	29600	0
186	20250113	174000	534700	29600	29600	29600	29600	0
187	20250113	173900	534700	29600	29600	29600	29600	0
188	20250113	173800	534700	29600	29600	29600	29600	0
189	20250113	173700	534700	29600	29600	29600	29600	0
190	20250113	173600	534700	29600	29600	29600	29600	0
191	20250113	173500	534700	29600	29600	29600	29600	0
192	20250113	173400	534700	29600	29600	29600	29600	0
193	20250113	173300	534700	29600	29600	29600	29600	0
194	20250113	173200	534700	29600	29600	29600	29600	0
195	20250113	173100	534700	29600	29600	29600	29600	0
196	20250113	173000	534700	29600	29600	29600	29600	0
197	20250113	172900	534700	29600	29600	29600	29600	0
198	20250113	172800	534700	29600	29600	29600	29600	0
199	20250113	172700	534700	29600	29600	29600	29600	0
200	20250113	172600	534700	29600	29600	29600	29600	0
201	20250113	172500	534700	29600	29600	29600	29600	0
202	20250113	172400	534700	29600	29600	29600	29600	0
203	20250113	172300	534700	29600	29600	29600	29600	0
204	20250113	172200	534700	29600	29600	29600	29600	0
205	20250113	172100	534700	29600	29600	29600	29600	0
206	20250113	172000	534700	29600	29600	29600	29600	0
207	20250113	171900	534700	29600	29600	29600	29600	0
208	20250113	171800	534700	29600	29600	29600	29600	0
209	20250113	171700	534700	29600	29600	29600	29600	0
210	20250113	171600	534700	29600	29600	29600	29600	0
211	20250113	171500	534700	29600	29600	29600	29600	0
212	20250113	171400	534700	29600	29600	29600	29600	1
213	20250113	171300	534700	29600	29600	29600	29600	0
214	20250113	171200	534700	29600	29600	29600	29600	0
215	20250113	171100	534700	29600	29600	29600	29600	0
216	20250113	171000	534700	29600	29600	29600	29600	0
217	20250113	170900	534700	29600	29600	29600	29600	0
218	20250113	170800	534700	29600	29600	29600	29600	0
219	20250113	170700	534700	29600	29600	29600	29600	0
220	20250113	170600	534700	29600	29600	29600	29600	0
221	20250113	170500	534700	29600	29600	29600	29600	0
222	20250113	170400	534700	29600	29600	29600	29600	0
223	20250113	170300	534700	29600	29600	29600	29600	0
224	20250113	170200	534700	29600	29600	29600	29600	0
225	20250113	170100	534700	29600	29600	29600	29600	0
226	20250113	170000	534700	29600	29600	29600	29600	0
227	20250113	165900	534700	29600	29600	29600	29600	0
228	20250113	165800	534700	29600	29600	29600	29600	0
229	20250113	165700	534700	29600	29600	29600	29600	0
230	20250113	165600	534700	29600	29600	29600	29600	0
231	20250113	165500	534700	29600	29600	29600	29600	0
232	20250113	165400	534700	29600	29600	29600	29600	0
233	20250113	165300	534700	29600	29600	29600	29600	0
234	20250113	165200	534700	29600	29600	29600	29600	0
235	20250113	165100	534700	29600	29600	29600	29600	0
236	20250113	165000	534700	29600	29600	29600	29600	0
237	20250113	164900	534700	29600	29600	29600	29600	0
238	20250113	164800	534700	29600	29600	29600	29600	0
239	20250113	164700	534700	29600	29600	29600	29600	0
240	20250113	164600	534700	29600	29600	29600	29600	0
241	20250113	164500	534700	29600	29600	29600	29600	0
242	20250113	164400	534700	29600	29600	29600	29600	1
243	20250113	164300	534700	29600	29600	29600	29600	0
244	20250113	164200	534700	29600	29600	29600	29600	0
245	20250113	164100	534700	29600	29600	29600	29600	0
246	20250113	164000	534700	29600	29600	29600	29600	0
247	20250113	163900	534700	29600	29600	29600	29600	0
248	20250113	163800	534700	29600	29600	29600	29600	0
249	20250113	163700	534700	29600	29600	29600	29600	0
250	20250113	163600	534700	29600	29600	29600	29600	0
251	20250113	163500	534700	29600	29600	29600	29600	0
252	20250113	163400	534700	29600	29600	29600	29600	0
253	20250113	163300	534700	29600	29600	29600	29600	0
254	20250113	163200	534700	29600	29600	29600	29600	0
255	20250113	163100	534700	29600	29600	29600	29600	0
256	20250113	163000	534700	29600	29600	29600	29600	0
257	20250113	162900	534700	29600	29600	29600	29600	0
258	20250113	162800	534700	29600	29600	29600	29600	0
259	20250113	162700	534700	29600	29600	29600	29600	0
260	20250113	162600	534700	29600	29600	29600	29600	0
261	20250113	162500	534700	29600	29600	29600	29600	0
262	20250113	162400	534700	29600	29600	29600	29600	0
263	20250113	162300	534700	29600	29600	29600	29600	0
264	20250113	162200	534700	29600	29600	29600	29600	0
265	20250113	162100	534700	29600	29600	29600	29600	0
266	20250113	162000	534700	29600	29600	29600	29600	0
267	20250113	161900	534700	29600	29600	29600	29600	0
268	20250113	161800	534700	29600	29600	29600	29600	0
269	20250113	161700	534700	29600	29600	29600	29600	0
270	20250113	161600	534700	29600	29600	29600	29600	0
271	20250113	161500	534700	29600	29600	29600	29600	0
272	20250113	161400	534700	29600	29600	29600	29600	1
273	20250113	161300	534700	29600	29600	29600	29600	0
274	20250113	161200	534700	29600	29600	29600	29600	0
275	20250113	161100	534700	29600	29600	29600	29600	0
276	20250113	161000	534700	29600	29600	29600	29600	0
277	20250113	160900	534700	29600	29600	29600	29600	0
278	20250113	160800	534700	29600	29600	29600	29600	0
279	20250113	160700	534700	29600	29600	29600	29600	0
280	20250113	160600	534700	29600	29600	29600	29600	0
281	20250113	160500	534700	29600	29600	29600	29600	0
282	20250113	160400	534700	29600	29600	29600	29600	0
283	20250113	160300	534700	29600	29600	29600	29600	0
284	20250113	160200	534700	29600	29600	29600	29600	0
285	20250113	160100	534700	29600	29600	29600	29600	0
286	20250113	160000	534700	29600	29600	29600	29600	0
287	20250113	155900	534700	29600	29600	29600	29600	0
288	20250113	155800	534700	29600	29600	29600	29600	0
289	20250113	155700	534700	29600	29600	29600	29600	0
290	20250113	155600	534700	29600	29600	29600	29600	0
291	20250113	155500	534700	29600	29600	29600	29600	0
292	20250113	155400	534700	29600	29600	29600	29600	0
293	20250113	155300	534700	29600	29600	29600	29600	0
294	20250113	155200	534700	29600	29600	29600	29600	0
295	20250113	155100	534700	29600	29600	29600	29600	0
296	20250113	155000	534700	29600	29600	29600	29600	0
297	20250113	154900	534700	29600	29600	29600	29600	0
298	20250113	154800	534700	29600	29600	29600	29600	0
299	20250113	154700	534700	29600	29600	29600	29600	0
300	20250113	154600	534700	29600	29600	29600	29600	0
301	20250113	154500	534700	29600	29600	29600	29600	0
302	20250113	154400	534700	29600	29600	29600	29600	1
303	20250113	154300	534700	29600	29600	29600	29600	0
304	20250113	154200	534700	29600	29600	29600	29600	0
305	20250113	154100	534700	29600	29600	29600	29600	0
306	20250113	154000	534700	29600	29600	29600	29600	0
307	20250113	153900	534700	29600	29600	29600	29600	0
308	20250113	153800	534700	29600	29600	29600	29600	0
309	20250113	153700	534700	29600	29600	29600	29600	0
310	20250113	153600	534700	29600	29600	29600	29600	0
311	20250113	153500	534700	29600	29600	29600	29600	0
312	20250113	153400	534700	29600	29600	29600	29600	0
313	20250113	153300	534700	29600	29600	29600	29600	0
314	20250113	153200	534700	29600	29600	29600	29600	0
315	20250113	153100	534700	29600	29600	29600	29600	0
316	20250113	153000	534700	29600	29600	29600	29600	0
317	20250113	152900	534700	29600	29600	29600	29600	0
318	20250113	152800	534700	29600	29600	29600	29600	0
319	20250113	152700	534700	29600	29600	29600	29600	0
320	20250113	152600	534700	29600	29600	29600	29600	0
321	20250113	152500	534700	29600	29600	29600	29600	0
322	20250113	152400	534700	29600	29600	29600	29600	0
323	20250113	152300	534700	29600	29600	29600	29600	0
324	20250113	152200	534700	29600	29600	29600	29600	0
325	20250113	152100	534700	29600	29600	29600	29600	0
326	20250113	152000	534700	29600	29600	29600	29600	0
327	20250113	151900	534700	29600	29600	29600	29600	0
328	20250113	151800	534700	29600	29600	29600	29600	0
329	20250113	151700	534700	29600	29600	29600	29600	0
330	20250113	151600	534700	29600	29600	29600	29600	0
331	20250113	151500	534700	29600	29600	29600	29600	0
332	20250113	151400	534700	29600	29600	29600	29600	0
333	20250113	151300	534700	29600	29600	29600	29600	0
334	20250113	151200	534700	29600	29600	29600	29600	0
335	20250113	151100	534700	29600	29600	29600	29600	0
336	20250113	151000	534700	29600	29600	29600	29600	0
337	20250113	150900	534700	29600	29600	29600	29600	0
338	20250113	150800	534700	29600	29600	29600	29600	0
339	20250113	150700	534700	29600	29600	29600	29600	0
340	20250113	150600	534700	29600	29600	29600	29600	0
341	20250113	150500	534700	29600	29600	29600	29600	0
342	20250113	150400	534700	29600	29600	29600	29600	0
343	20250113	150300	534700	29600	29600	29600	29600	0
344	20250113	150200	534700	29600	29600	29600	29600	0
345	20250113	150100	534700	29600	29600	29600	29600	0
346	20250113	150000	534700	29600	29600	29600	29600	0
347	20250113	145900	534700	29600	29600	29600	29600	0
348	20250113	145800	534700	29600	29600	29600	29600	0
349	20250113	145700	534700	29600	29600	29600	29600	1
350	20250113	145600	505100	29700	29700	29700	29700	0
351	20250113	145500	505100	29700	29700	29700	29700	0
352	20250113	145400	505100	29700	29700	29700	29700	0
353	20250113	145300	505100	29700	29700	29700	29700	0
354	20250113	145200	505100	29700	29700	29700	29700	0
355	20250113	145100	505100	29700	29700	29700	29700	0
356	20250113	145000	505100	29700	29700	29700	29700	0
357	20250113	144900	505100	29700	29700	29700	29700	0
358	20250113	144800	505100	29700	29700	29700	29700	0
359	20250113	144700	505100	29700	29700	29700	29700	0
360	20250113	144600	505100	29700	29700	29700	29700	0
361	20250113	144500	505100	29700	29700	29700	29700	0
362	20250113	144400	505100	29700	29700	29700	29700	0
363	20250113	144300	505100	29700	29700	29700	29700	0
364	20250113	144200	505100	29700	29700	29700	29700	0
365	20250113	144100	505100	29700	29700	29700	29700	0
366	20250113	144000	505100	29700	29700	29700	29700	0
367	20250113	143900	505100	29700	29700	29700	29700	0
368	20250113	143800	505100	29700	29700	29700	29700	0
369	20250113	143700	505100	29700	29700	29700	29700	0
370	20250113	143600	505100	29700	29700	29700	29700	0
371	20250113	143500	505100	29700	29700	29700	29700	0
372	20250113	143400	505100	29700	29700	29700	29700	0
373	20250113	143300	505100	29700	29700	29700	29700	0
374	20250113	143200	505100	29700	29700	29700	29700	0
375	20250113	143100	505100	29700	29700	29700	29700	0
376	20250113	143000	505100	29700	29700	29700	29700	0
377	20250113	142900	505100	29700	29700	29700	29700	0
378	20250113	142800	505100	29700	29700	29700	29700	0
379	20250113	142700	505100	29700	29700	29700	29700	0
380	20250113	142600	505100	29700	29700	29700	29700	0
381	20250113	142500	505100	29700	29700	29700	29700	0
382	20250113	142400	505100	29700	29700	29700	29700	0
383	20250113	142300	505100	29700	29700	29700	29700	0
384	20250113	142200	505100	29700	29700	29700	29700	0
385	20250113	142100	505100	29700	29700	29700	29700	0
386	20250113	142000	505100	29700	29700	29700	29700	0
387	20250113	141900	505100	29700	29700	29700	29700	0
388	20250113	141800	505100	29700	29700	29700	29700	0
389	20250113	141700	505100	29700	29700	29700	29700	0
390	20250113	141600	505100	29700	29700	29700	29700	0
391	20250113	141500	505100	29700	29700	29700	29700	0
392	20250113	141400	505100	29700	29700	29700	29700	0
393	20250113	141300	505100	29700	29700	29700	29700	0
394	20250113	141200	505100	29700	29700	29700	29700	0
395	20250113	141100	505100	29700	29700	29700	29700	5
396	20250113	141000	356600	29750	29750	29750	29750	0
397	20250113	140900	356600	29750	29750	29750	29750	0
398	20250113	140800	356600	29750	29750	29750	29750	0
399	20250113	140700	356600	29750	29750	29750	29750	0
400	20250113	140600	356600	29750	29750	29750	29750	0
401	20250113	140500	356600	29750	29750	29750	29750	0
402	20250113	140400	356600	29750	29750	29750	29750	0
403	20250113	140300	356600	29750	29750	29750	29750	0
404	20250113	140200	356600	29750	29750	29750	29750	0
405	20250113	140100	356600	29750	29750	29750	29750	0
406	20250113	140000	356600	29750	29750	29750	29750	0
407	20250113	135900	356600	29750	29750	29750	29750	0
408	20250113	135800	356600	29750	29750	29750	29750	0
409	20250113	135700	356600	29750	29750	29750	29750	0
410	20250113	135600	356600	29750	29750	29750	29750	0
411	20250113	135500	356600	29750	29750	29750	29750	0
412	20250113	135400	356600	29750	29750	29750	29750	0
413	20250113	135300	356600	29750	29750	29750	29750	0
414	20250113	135200	356600	29750	29750	29750	29750	0
415	20250113	135100	356600	29750	29750	29750	29750	0
416	20250113	135000	356600	29750	29750	29750	29750	0
417	20250113	134900	356600	29750	29750	29750	29750	0
418	20250113	134800	356600	29750	29750	29750	29750	0
419	20250113	134700	356600	29750	29750	29750	29750	0
420	20250113	134600	356600	29750	29750	29750	29750	0
421	20250113	134500	356600	29750	29750	29750	29750	0
422	20250113	134400	356600	29750	29750	29750	29750	0
423	20250113	134300	356600	29750	29750	29750	29750	0
424	20250113	134200	356600	29750	29750	29750	29750	0
425	20250113	134100	356600	29750	29750	29750	29750	0
426	20250113	134000	356600	29750	29750	29750	29750	0
427	20250113	133900	356600	29750	29750	29750	29750	0
428	20250113	133800	356600	29750	29750	29750	29750	0
429	20250113	133700	356600	29750	29750	29750	29750	0
430	20250113	133600	356600	29750	29750	29750	29750	0
431	20250113	133500	356600	29750	29750	29750	29750	0
432	20250113	133400	356600	29750	29750	29750	29750	0
433	20250113	133300	356600	29750	29750	29750	29750	0
434	20250113	133200	356600	29750	29750	29750	29750	0
435	20250113	133100	356600	29750	29750	29750	29750	0
436	20250113	133000	356600	29750	29750	29750	29750	0
437	20250113	132900	356600	29750	29750	29750	29750	0
438	20250113	132800	356600	29750	29750	29750	29750	0
439	20250113	132700	356600	29750	29750	29750	29750	0
440	20250113	132600	356600	29750	29750	29750	29750	0
441	20250113	132500	356600	29750	29750	29750	29750	0
442	20250113	132400	356600	29750	29750	29750	29750	0
443	20250113	132300	356600	29750	29750	29750	29750	0
444	20250113	132200	356600	29750	29750	29750	29750	0
445	20250113	132100	356600	29750	29750	29750	29750	0
446	20250113	132000	356600	29750	29750	29750	29750	0
447	20250113	131900	356600	29750	29750	29750	29750	0
448	20250113	131800	356600	29750	29750	29750	29750	0
449	20250113	131700	356600	29750	29750	29750	29750	0
450	20250113	131600	356600	29750	29750	29750	29750	0
451	20250113	131500	356600	29750	29750	29750	29750	0
452	20250113	131400	356600	29750	29750	29750	29750	0
453	20250113	131300	356600	29750	29750	29750	29750	0
454	20250113	131200	356600	29750	29750	29750	29750	0
455	20250113	131100	356600	29750	29750	29750	29750	0
456	20250113	131000	356600	29750	29750	29750	29750	0
457	20250113	130900	356600	29750	29750	29750	29750	0
458	20250113	130800	356600	29750	29750	29750	29750	0
459	20250113	130700	356600	29750	29750	29750	29750	0
460	20250113	130600	356600	29750	29750	29750	29750	0
461	20250113	130500	356600	29750	29750	29750	29750	0
462	20250113	130400	356600	29750	29750	29750	29750	0
463	20250113	130300	356600	29750	29750	29750	29750	0
464	20250113	130200	356600	29750	29750	29750	29750	0
465	20250113	130100	356600	29750	29750	29750	29750	0
466	20250113	130000	356600	29750	29750	29750	29750	0
467	20250113	125900	356600	29750	29750	29750	29750	0
468	20250113	125800	356600	29750	29750	29750	29750	0
469	20250113	125700	356600	29750	29750	29750	29750	0
470	20250113	125600	356600	29750	29750	29750	29750	0
471	20250113	125500	356600	29750	29750	29750	29750	0
472	20250113	125400	356600	29750	29750	29750	29750	0
473	20250113	125300	356600	29750	29750	29750	29750	0
474	20250113	125200	356600	29750	29750	29750	29750	0
475	20250113	125100	356600	29750	29750	29750	29750	0
476	20250113	125000	356600	29750	29750	29750	29750	0
477	20250113	124900	356600	29750	29750	29750	29750	0
478	20250113	124800	356600	29750	29750	29750	29750	0
479	20250113	124700	356600	29750	29750	29750	29750	0
480	20250113	124600	356600	29750	29750	29750	29750	0
481	20250113	124500	356600	29750	29750	29750	29750	0
482	20250113	124400	356600	29750	29750	29750	29750	0
483	20250113	124300	356600	29750	29750	29750	29750	0
484	20250113	124200	356600	29750	29750	29750	29750	0
485	20250113	124100	356600	29750	29750	29750	29750	0
486	20250113	124000	356600	29750	29750	29750	29750	0
487	20250113	123900	356600	29750	29750	29750	29750	0
488	20250113	123800	356600	29750	29750	29750	29750	0
489	20250113	123700	356600	29750	29750	29750	29750	0
490	20250113	123600	356600	29750	29750	29750	29750	0
491	20250113	123500	356600	29750	29750	29750	29750	0
492	20250113	123400	356600	29750	29750	29750	29750	0
493	20250113	123300	356600	29750	29750	29750	29750	0
494	20250113	123200	356600	29750	29750	29750	29750	0
495	20250113	123100	356600	29750	29750	29750	29750	0
496	20250113	123000	356600	29750	29750	29750	29750	0
497	20250113	122900	356600	29750	29750	29750	29750	0
498	20250113	122800	356600	29750	29750	29750	29750	0
499	20250113	122700	356600	29750	29750	29750	29750	0
500	20250113	122600	356600	29750	29750	29750	29750	0
501	20250113	122500	356600	29750	29750	29750	29750	0
502	20250113	122400	356600	29750	29750	29750	29750	0
503	20250113	122300	356600	29750	29750	29750	29750	0
504	20250113	122200	356600	29750	29750	29750	29750	0
505	20250113	122100	356600	29750	29750	29750	29750	0
506	20250113	122000	356600	29750	29700	29750	29700	12
507	20250113	121900	0	29850	29850	29850	29850	0
508	20250113	121800	0	29850	29850	29850	29850	0
509	20250113	121700	0	29850	29850	29850	29850	0
510	20250113	121600	0	29850	29850	29850	29850	0
511	20250113	121500	0	29850	29850	29850	29850	0
512	20250113	121400	0	29850	29850	29850	29850	0
513	20250113	121300	0	29850	29850	29850	29850	0
514	20250113	121200	0	29850	29850	29850	29850	0
515	20250113	121100	0	29850	29850	29850	29850	0
516	20250113	121000	0	29850	29850	29850	29850	0
517	20250113	120900	0	29850	29850	29850	29850	0
518	20250113	120800	0	29850	29850	29850	29850	0
519	20250113	120700	0	29850	29850	29850	29850	0
520	20250113	120600	0	29850	29850	29850	29850	0
521	20250113	120500	0	29850	29850	29850	29850	0
522	20250113	120400	0	29850	29850	29850	29850	0
523	20250113	120300	0	29850	29850	29850	29850	0
524	20250113	120200	0	29850	29850	29850	29850	0
525	20250113	120100	0	29850	29850	29850	29850	0
526	20250113	120000	0	29850	29850	29850	29850	0
527	20250113	115900	0	29850	29850	29850	29850	0
528	20250113	115800	0	29850	29850	29850	29850	0
529	20250113	115700	0	29850	29850	29850	29850	0
530	20250113	115600	0	29850	29850	29850	29850	0
531	20250113	115500	0	29850	29850	29850	29850	0
532	20250113	115400	0	29850	29850	29850	29850	0
533	20250113	115300	0	29850	29850	29850	29850	0
534	20250113	115200	0	29850	29850	29850	29850	0
535	20250113	115100	0	29850	29850	29850	29850	0
536	20250113	115000	0	29850	29850	29850	29850	0
537	20250113	114900	0	29850	29850	29850	29850	0
538	20250113	114800	0	29850	29850	29850	29850	0
539	20250113	114700	0	29850	29850	29850	29850	0
540	20250113	114600	0	29850	29850	29850	29850	0
541	20250113	114500	0	29850	29850	29850	29850	0
542	20250113	114400	0	29850	29850	29850	29850	0
543	20250113	114300	0	29850	29850	29850	29850	0
544	20250113	114200	0	29850	29850	29850	29850	0
545	20250113	114100	0	29850	29850	29850	29850	0
546	20250113	114000	0	29850	29850	29850	29850	0
547	20250113	113900	0	29850	29850	29850	29850	0
548	20250113	113800	0	29850	29850	29850	29850	0
549	20250113	113700	0	29850	29850	29850	29850	0
550	20250113	113600	0	29850	29850	29850	29850	0
551	20250113	113500	0	29850	29850	29850	29850	0
552	20250113	113400	0	29850	29850	29850	29850	0
553	20250113	113300	0	29850	29850	29850	29850	0
554	20250113	113200	0	29850	29850	29850	29850	0
555	20250113	113100	0	29850	29850	29850	29850	0
556	20250113	113000	0	29850	29850	29850	29850	0
557	20250113	112900	0	29850	29850	29850	29850	0
558	20250113	112800	0	29850	29850	29850	29850	0
559	20250113	112700	0	29850	29850	29850	29850	0
560	20250113	112600	0	29850	29850	29850	29850	0
561	20250113	112500	0	29850	29850	29850	29850	0
562	20250113	112400	0	29850	29850	29850	29850	0
563	20250113	112300	0	29850	29850	29850	29850	0
564	20250113	112200	0	29850	29850	29850	29850	0
565	20250113	112100	0	29850	29850	29850	29850	0
566	20250113	112000	0	29850	29850	29850	29850	0
567	20250113	111900	0	29850	29850	29850	29850	0
568	20250113	111800	0	29850	29850	29850	29850	0
569	20250113	111700	0	29850	29850	29850	29850	0
570	20250113	111600	0	29850	29850	29850	29850	0
571	20250113	111500	0	29850	29850	29850	29850	0
572	20250113	111400	0	29850	29850	29850	29850	0
573	20250113	111300	0	29850	29850	29850	29850	0
574	20250113	111200	0	29850	29850	29850	29850	0
575	20250113	111100	0	29850	29850	29850	29850	0
576	20250113	111000	0	29850	29850	29850	29850	0
577	20250113	110900	0	29850	29850	29850	29850	0
578	20250113	110800	0	29850	29850	29850	29850	0
579	20250113	110700	0	29850	29850	29850	29850	0
580	20250113	110600	0	29850	29850	29850	29850	0
581	20250113	110500	0	29850	29850	29850	29850	0
582	20250113	110400	0	29850	29850	29850	29850	0
583	20250113	110300	0	29850	29850	29850	29850	0
584	20250113	110200	0	29850	29850	29850	29850	0
585	20250113	110100	0	29850	29850	29850	29850	0
586	20250113	110000	0	29850	29850	29850	29850	0
587	20250113	105900	0	29850	29850	29850	29850	0
588	20250113	105800	0	29850	29850	29850	29850	0
589	20250113	105700	0	29850	29850	29850	29850	0
590	20250113	105600	0	29850	29850	29850	29850	0
591	20250113	105500	0	29850	29850	29850	29850	0
592	20250113	105400	0	29850	29850	29850	29850	0
593	20250113	105300	0	29850	29850	29850	29850	0
594	20250113	105200	0	29850	29850	29850	29850	0
595	20250113	105100	0	29850	29850	29850	29850	0
596	20250113	105000	0	29850	29850	29850	29850	0
597	20250113	104900	0	29850	29850	29850	29850	0
598	20250113	104800	0	29850	29850	29850	29850	0
599	20250113	104700	0	29850	29850	29850	29850	0
600	20250113	104600	0	29850	29850	29850	29850	0
601	20250113	104500	0	29850	29850	29850	29850	0
602	20250113	104400	0	29850	29850	29850	29850	0
603	20250113	104300	0	29850	29850	29850	29850	0
604	20250113	104200	0	29850	29850	29850	29850	0
605	20250113	104100	0	29850	29850	29850	29850	0
606	20250113	104000	0	29850	29850	29850	29850	0
607	20250113	103900	0	29850	29850	29850	29850	0
608	20250113	103800	0	29850	29850	29850	29850	0
609	20250113	103700	0	29850	29850	29850	29850	0
610	20250113	103600	0	29850	29850	29850	29850	0
611	20250113	103500	0	29850	29850	29850	29850	0
612	20250113	103400	0	29850	29850	29850	29850	0
613	20250113	103300	0	29850	29850	29850	29850	0
614	20250113	103200	0	29850	29850	29850	29850	0
615	20250113	103100	0	29850	29850	29850	29850	0
616	20250113	103000	0	29850	29850	29850	29850	0
617	20250113	102900	0	29850	29850	29850	29850	0
618	20250113	102800	0	29850	29850	29850	29850	0
619	20250113	102700	0	29850	29850	29850	29850	0
620	20250113	102600	0	29850	29850	29850	29850	0
621	20250113	102500	0	29850	29850	29850	29850	0
622	20250113	102400	0	29850	29850	29850	29850	0
623	20250113	102300	0	29850	29850	29850	29850	0
624	20250113	102200	0	29850	29850	29850	29850	0
625	20250113	102100	0	29850	29850	29850	29850	0
626	20250113	102000	0	29850	29850	29850	29850	0
627	20250113	101900	0	29850	29850	29850	29850	0
628	20250113	101800	0	29850	29850	29850	29850	0
629	20250113	101700	0	29850	29850	29850	29850	0
630	20250113	101600	0	29850	29850	29850	29850	0
631	20250113	101500	0	29850	29850	29850	29850	0
632	20250113	101400	0	29850	29850	29850	29850	0
633	20250113	101300	0	29850	29850	29850	29850	0
634	20250113	101200	0	29850	29850	29850	29850	0
635	20250113	101100	0	29850	29850	29850	29850	0
636	20250113	101000	0	29850	29850	29850	29850	0
637	20250113	100900	0	29850	29850	29850	29850	0
638	20250113	100800	0	29850	29850	29850	29850	0
639	20250113	100700	0	29850	29850	29850	29850	0
640	20250113	100600	0	29850	29850	29850	29850	0
641	20250113	100500	0	29850	29850	29850	29850	0
642	20250113	100400	0	29850	29850	29850	29850	0
643	20250113	100300	0	29850	29850	29850	29850	0
644	20250113	100200	0	29850	29850	29850	29850	0
645	20250113	100100	0	29850	29850	29850	29850	0
646	20250113	100000	0	29850	29850	29850	29850	0
647	20250113	095900	0	29850	29850	29850	29850	0
648	20250113	095800	0	29850	29850	29850	29850	0
649	20250113	095700	0	29850	29850	29850	29850	0
650	20250113	095600	0	29850	29850	29850	29850	0
651	20250113	095500	0	29850	29850	29850	29850	0
652	20250113	095400	0	29850	29850	29850	29850	0
653	20250113	095300	0	29850	29850	29850	29850	0
654	20250113	095200	0	29850	29850	29850	29850	0
655	20250113	095100	0	29850	29850	29850	29850	0
656	20250113	095000	0	29850	29850	29850	29850	0
657	20250113	094900	0	29850	29850	29850	29850	0
658	20250113	094800	0	29850	29850	29850	29850	0
659	20250113	094700	0	29850	29850	29850	29850	0
660	20250113	094600	0	29850	29850	29850	29850	0
661	20250113	094500	0	29850	29850	29850	29850	0
662	20250113	094400	0	29850	29850	29850	29850	0
663	20250113	094300	0	29850	29850	29850	29850	0
664	20250113	094200	0	29850	29850	29850	29850	0
665	20250113	094100	0	29850	29850	29850	29850	0
666	20250113	094000	0	29850	29850	29850	29850	0
667	20250113	093900	0	29850	29850	29850	29850	0
668	20250113	093800	0	29850	29850	29850	29850	0
669	20250113	093700	0	29850	29850	29850	29850	0
670	20250113	093600	0	29850	29850	29850	29850	0
671	20250113	093500	0	29850	29850	29850	29850	0
672	20250113	093400	0	29850	29850	29850	29850	0
673	20250113	093300	0	29850	29850	29850	29850	0
674	20250113	093200	0	29850	29850	29850	29850	0
675	20250113	093100	0	29850	29850	29850	29850	0
676	20250113	093000	0	29850	29850	29850	29850	0
677	20250113	092900	0	29850	29850	29850	29850	0
678	20250113	092800	0	29850	29850	29850	29850	0
679	20250113	092700	0	29850	29850	29850	29850	0
680	20250113	092600	0	29850	29850	29850	29850	0
681	20250113	092500	0	29850	29850	29850	29850	0
682	20250113	092400	0	29850	29850	29850	29850	0
683	20250113	092300	0	29850	29850	29850	29850	0
684	20250113	092200	0	29850	29850	29850	29850	0
685	20250113	092100	0	29850	29850	29850	29850	0
686	20250113	092000	0	29850	29850	29850	29850	0
687	20250113	091900	0	29850	29850	29850	29850	0
688	20250113	091800	0	29850	29850	29850	29850	0
689	20250113	091700	0	29850	29850	29850	29850	0
690	20250113	091600	0	29850	29850	29850	29850	0
691	20250113	091500	0	29850	29850	29850	29850	0
692	20250113	091400	0	29850	29850	29850	29850	0
693	20250113	091300	0	29850	29850	29850	29850	0
694	20250113	091200	0	29850	29850	29850	29850	0
695	20250113	091100	0	29850	29850	29850	29850	0
696	20250113	091000	0	29850	29850	29850	29850	0
697	20250113	090900	0	29850	29850	29850	29850	0
698	20250113	090800	0	29850	29850	29850	29850	0
699	20250113	090700	0	29850	29850	29850	29850	0
700	20250113	090600	0	29850	29850	29850	29850	0
701	20250113	090500	0	29850	29850	29850	29850	0
702	20250113	090400	0	29850	29850	29850	29850	0
703	20250113	090300	0	29850	29850	29850	29850	0
704	20250113	090200	0	29850	29850	29850	29850	0
705	20250113	090100	0	29850	29850	29850	29850	0
706	20250113	090000	0	29850	29850	29850	29850	0