KissMeData/233250/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205100	695970	15980	15990	15990	15980	2
3	20250110	205000	695970	15980	15980	15980	15980	0
4	20250110	204900	695970	15980	15980	15980	15980	0
5	20250110	204800	695970	15980	15980	15980	15980	0
6	20250110	204700	695970	15980	15980	15980	15980	0
7	20250110	204600	695970	15980	15980	15980	15980	0
8	20250110	204500	695970	15980	15980	15980	15980	0
9	20250110	204400	695970	15980	15980	15980	15980	0
10	20250110	204300	695970	15980	15980	15980	15980	0
11	20250110	204200	695970	15980	15980	15980	15980	0
12	20250110	204100	695970	15980	15980	15980	15980	0
13	20250110	204000	695970	15980	15980	15980	15980	0
14	20250110	203900	695970	15980	15980	15980	15980	0
15	20250110	203800	695970	15980	15980	15980	15980	0
16	20250110	203700	695970	15980	15980	15980	15980	0
17	20250110	203600	695970	15980	15980	15980	15980	0
18	20250110	203500	695970	15980	15980	15980	15980	0
19	20250110	203400	695970	15980	15980	15980	15980	0
20	20250110	203300	695970	15980	15980	15980	15980	0
21	20250110	203200	695970	15980	15980	15980	15980	0
22	20250110	203100	695970	15980	15980	15980	15980	0
23	20250110	203000	695970	15980	15980	15980	15980	0
24	20250110	202900	695970	15980	15980	15980	15980	0
25	20250110	202800	695970	15980	15980	15980	15980	0
26	20250110	202700	695970	15980	15980	15980	15980	0
27	20250110	202600	695970	15980	15980	15980	15980	0
28	20250110	202500	695970	15980	15980	15980	15980	0
29	20250110	202400	695970	15980	15980	15980	15980	0
30	20250110	202300	695970	15980	15980	15980	15980	0
31	20250110	202200	695970	15980	15980	15980	15980	0
32	20250110	202100	695970	15980	15990	15990	15980	2
33	20250110	202000	695970	15980	15980	15980	15980	0
34	20250110	201900	695970	15980	15980	15980	15980	0
35	20250110	201800	695970	15980	15980	15980	15980	0
36	20250110	201700	695970	15980	15980	15980	15980	0
37	20250110	201600	695970	15980	15980	15980	15980	0
38	20250110	201500	695970	15980	15980	15980	15980	0
39	20250110	201400	695970	15980	15980	15980	15980	0
40	20250110	201300	695970	15980	15980	15980	15980	0
41	20250110	201200	695970	15980	15980	15980	15980	0
42	20250110	201100	695970	15980	15980	15980	15980	0
43	20250110	201000	695970	15980	15980	15980	15980	0
44	20250110	200900	695970	15980	15980	15980	15980	0
45	20250110	200800	695970	15980	15980	15980	15980	0
46	20250110	200700	695970	15980	15980	15980	15980	0
47	20250110	200600	695970	15980	15980	15980	15980	0
48	20250110	200500	695970	15980	15980	15980	15980	0
49	20250110	200400	695970	15980	15980	15980	15980	0
50	20250110	200300	695970	15980	15980	15980	15980	0
51	20250110	200200	695970	15980	15980	15980	15980	0
52	20250110	200100	695970	15980	15980	15980	15980	0
53	20250110	200000	695970	15980	15980	15980	15980	0
54	20250110	195900	695970	15980	15980	15980	15980	0
55	20250110	195800	695970	15980	15980	15980	15980	0
56	20250110	195700	695970	15980	15980	15980	15980	0
57	20250110	195600	695970	15980	15980	15980	15980	0
58	20250110	195500	695970	15980	15980	15980	15980	0
59	20250110	195400	695970	15980	15980	15980	15980	0
60	20250110	195300	695970	15980	15980	15980	15980	0
61	20250110	195200	695970	15980	15980	15980	15980	0
62	20250110	195100	695970	15980	15990	15990	15980	2
63	20250110	195000	695970	15980	15980	15980	15980	0
64	20250110	194900	695970	15980	15980	15980	15980	0
65	20250110	194800	695970	15980	15980	15980	15980	0
66	20250110	194700	695970	15980	15980	15980	15980	0
67	20250110	194600	695970	15980	15980	15980	15980	0
68	20250110	194500	695970	15980	15980	15980	15980	0
69	20250110	194400	695970	15980	15980	15980	15980	0
70	20250110	194300	695970	15980	15980	15980	15980	0
71	20250110	194200	695970	15980	15980	15980	15980	0
72	20250110	194100	695970	15980	15980	15980	15980	0
73	20250110	194000	695970	15980	15980	15980	15980	0
74	20250110	193900	695970	15980	15980	15980	15980	0
75	20250110	193800	695970	15980	15980	15980	15980	0
76	20250110	193700	695970	15980	15980	15980	15980	0
77	20250110	193600	695970	15980	15980	15980	15980	0
78	20250110	193500	695970	15980	15980	15980	15980	0
79	20250110	193400	695970	15980	15980	15980	15980	0
80	20250110	193300	695970	15980	15980	15980	15980	0
81	20250110	193200	695970	15980	15980	15980	15980	0
82	20250110	193100	695970	15980	15980	15980	15980	0
83	20250110	193000	695970	15980	15980	15980	15980	0
84	20250110	192900	695970	15980	15980	15980	15980	0
85	20250110	192800	695970	15980	15980	15980	15980	0
86	20250110	192700	695970	15980	15980	15980	15980	0
87	20250110	192600	695970	15980	15980	15980	15980	0
88	20250110	192500	695970	15980	15980	15980	15980	0
89	20250110	192400	695970	15980	15980	15980	15980	0
90	20250110	192300	695970	15980	15980	15980	15980	0
91	20250110	192200	695970	15980	15980	15980	15980	0
92	20250110	192100	695970	15980	15990	15990	15980	2
93	20250110	192000	695970	15980	15980	15980	15980	0
94	20250110	191900	695970	15980	15980	15980	15980	0
95	20250110	191800	695970	15980	15980	15980	15980	0
96	20250110	191700	695970	15980	15980	15980	15980	0
97	20250110	191600	695970	15980	15980	15980	15980	0
98	20250110	191500	695970	15980	15980	15980	15980	0
99	20250110	191400	695970	15980	15980	15980	15980	0
100	20250110	191300	695970	15980	15980	15980	15980	0
101	20250110	191200	695970	15980	15980	15980	15980	0
102	20250110	191100	695970	15980	15980	15980	15980	0
103	20250110	191000	695970	15980	15980	15980	15980	0
104	20250110	190900	695970	15980	15980	15980	15980	0
105	20250110	190800	695970	15980	15980	15980	15980	0
106	20250110	190700	695970	15980	15980	15980	15980	0
107	20250110	190600	695970	15980	15980	15980	15980	0
108	20250110	190500	695970	15980	15980	15980	15980	0
109	20250110	190400	695970	15980	15980	15980	15980	0
110	20250110	190300	695970	15980	15980	15980	15980	0
111	20250110	190200	695970	15980	15980	15980	15980	0
112	20250110	190100	695970	15980	15980	15980	15980	0
113	20250110	190000	695970	15980	15980	15980	15980	0
114	20250110	185900	695970	15980	15980	15980	15980	0
115	20250110	185800	695970	15980	15980	15980	15980	0
116	20250110	185700	695970	15980	15980	15980	15980	0
117	20250110	185600	695970	15980	15980	15980	15980	0
118	20250110	185500	695970	15980	15980	15980	15980	0
119	20250110	185400	695970	15980	15980	15980	15980	0
120	20250110	185300	695970	15980	15980	15980	15980	0
121	20250110	185200	695970	15980	15980	15980	15980	0
122	20250110	185100	695970	15980	15990	15990	15980	2
123	20250110	185000	695970	15980	15980	15980	15980	0
124	20250110	184900	695970	15980	15980	15980	15980	0
125	20250110	184800	695970	15980	15980	15980	15980	0
126	20250110	184700	695970	15980	15980	15980	15980	0
127	20250110	184600	695970	15980	15980	15980	15980	0
128	20250110	184500	695970	15980	15980	15980	15980	0
129	20250110	184400	695970	15980	15980	15980	15980	0
130	20250110	184300	695970	15980	15980	15980	15980	0
131	20250110	184200	695970	15980	15980	15980	15980	0
132	20250110	184100	695970	15980	15980	15980	15980	0
133	20250110	184000	695970	15980	15980	15980	15980	0
134	20250110	183900	695970	15980	15980	15980	15980	0
135	20250110	183800	695970	15980	15980	15980	15980	0
136	20250110	183700	695970	15980	15980	15980	15980	0
137	20250110	183600	695970	15980	15980	15980	15980	0
138	20250110	183500	695970	15980	15980	15980	15980	0
139	20250110	183400	695970	15980	15980	15980	15980	0
140	20250110	183300	695970	15980	15980	15980	15980	0
141	20250110	183200	695970	15980	15980	15980	15980	0
142	20250110	183100	695970	15980	15980	15980	15980	0
143	20250110	183000	695970	15980	15980	15980	15980	0
144	20250110	182900	695970	15980	15980	15980	15980	0
145	20250110	182800	695970	15980	15980	15980	15980	0
146	20250110	182700	695970	15980	15980	15980	15980	0
147	20250110	182600	695970	15980	15980	15980	15980	0
148	20250110	182500	695970	15980	15980	15980	15980	0
149	20250110	182400	695970	15980	15980	15980	15980	0
150	20250110	182300	695970	15980	15980	15980	15980	0
151	20250110	182200	695970	15980	15980	15980	15980	0
152	20250110	182100	695970	15980	15990	15990	15980	2
153	20250110	182000	695970	15980	15980	15980	15980	0
154	20250110	181900	695970	15980	15980	15980	15980	0
155	20250110	181800	695970	15980	15980	15980	15980	0
156	20250110	181700	695970	15980	15980	15980	15980	0
157	20250110	181600	695970	15980	15980	15980	15980	0
158	20250110	181500	695970	15980	15980	15980	15980	0
159	20250110	181400	695970	15980	15980	15980	15980	0
160	20250110	181300	695970	15980	15980	15980	15980	0
161	20250110	181200	695970	15980	15980	15980	15980	0
162	20250110	181100	695970	15980	15980	15980	15980	0
163	20250110	181000	695970	15980	15980	15980	15980	0
164	20250110	180900	695970	15980	15980	15980	15980	0
165	20250110	180800	695970	15980	15980	15980	15980	0
166	20250110	180700	695970	15980	15980	15980	15980	0
167	20250110	180600	695970	15980	15980	15980	15980	0
168	20250110	180500	695970	15980	15980	15980	15980	0
169	20250110	180400	695970	15980	15980	15980	15980	0
170	20250110	180300	695970	15980	15980	15980	15980	0
171	20250110	180200	695970	15980	15980	15980	15980	0
172	20250110	180100	695970	15980	15980	15980	15980	0
173	20250110	180000	695970	15980	15980	15980	15980	0
174	20250110	175900	695970	15980	15980	15980	15980	0
175	20250110	175800	695970	15980	15980	15980	15980	0
176	20250110	175700	695970	15980	15980	15980	15980	0
177	20250110	175600	695970	15980	15980	15980	15980	0
178	20250110	175500	695970	15980	15980	15980	15980	0
179	20250110	175400	695970	15980	15980	15980	15980	0
180	20250110	175300	695970	15980	15980	15980	15980	0
181	20250110	175200	695970	15980	15980	15980	15980	0
182	20250110	175100	695970	15980	15990	15990	15980	2
183	20250110	175000	695970	15980	15980	15980	15980	0
184	20250110	174900	695970	15980	15980	15980	15980	0
185	20250110	174800	695970	15980	15980	15980	15980	0
186	20250110	174700	695970	15980	15980	15980	15980	0
187	20250110	174600	695970	15980	15980	15980	15980	0
188	20250110	174500	695970	15980	15980	15980	15980	0
189	20250110	174400	695970	15980	15980	15980	15980	0
190	20250110	174300	695970	15980	15980	15980	15980	0
191	20250110	174200	695970	15980	15980	15980	15980	0
192	20250110	174100	695970	15980	15980	15980	15980	0
193	20250110	174000	695970	15980	15980	15980	15980	0
194	20250110	173900	695970	15980	15980	15980	15980	0
195	20250110	173800	695970	15980	15980	15980	15980	0
196	20250110	173700	695970	15980	15980	15980	15980	0
197	20250110	173600	695970	15980	15980	15980	15980	0
198	20250110	173500	695970	15980	15980	15980	15980	0
199	20250110	173400	695970	15980	15980	15980	15980	0
200	20250110	173300	695970	15980	15980	15980	15980	0
201	20250110	173200	695970	15980	15980	15980	15980	0
202	20250110	173100	695970	15980	15980	15980	15980	0
203	20250110	173000	695970	15980	15980	15980	15980	0
204	20250110	172900	695970	15980	15980	15980	15980	0
205	20250110	172800	695970	15980	15980	15980	15980	0
206	20250110	172700	695970	15980	15980	15980	15980	0
207	20250110	172600	695970	15980	15980	15980	15980	0
208	20250110	172500	695970	15980	15980	15980	15980	0
209	20250110	172400	695970	15980	15980	15980	15980	0
210	20250110	172300	695970	15980	15980	15980	15980	0
211	20250110	172200	695970	15980	15980	15980	15980	0
212	20250110	172100	695970	15980	15990	15990	15980	2
213	20250110	172000	695970	15980	15980	15980	15980	0
214	20250110	171900	695970	15980	15980	15980	15980	0
215	20250110	171800	695970	15980	15980	15980	15980	0
216	20250110	171700	695970	15980	15980	15980	15980	0
217	20250110	171600	695970	15980	15980	15980	15980	0
218	20250110	171500	695970	15980	15980	15980	15980	0
219	20250110	171400	695970	15980	15980	15980	15980	0
220	20250110	171300	695970	15980	15980	15980	15980	0
221	20250110	171200	695970	15980	15980	15980	15980	0
222	20250110	171100	695970	15980	15980	15980	15980	0
223	20250110	171000	695970	15980	15980	15980	15980	0
224	20250110	170900	695970	15980	15980	15980	15980	0
225	20250110	170800	695970	15980	15980	15980	15980	0
226	20250110	170700	695970	15980	15980	15980	15980	0
227	20250110	170600	695970	15980	15980	15980	15980	0
228	20250110	170500	695970	15980	15980	15980	15980	0
229	20250110	170400	695970	15980	15980	15980	15980	0
230	20250110	170300	695970	15980	15980	15980	15980	0
231	20250110	170200	695970	15980	15980	15980	15980	0
232	20250110	170100	695970	15980	15980	15980	15980	0
233	20250110	170000	695970	15980	15980	15980	15980	0
234	20250110	165900	695970	15980	15980	15980	15980	0
235	20250110	165800	695970	15980	15980	15980	15980	0
236	20250110	165700	695970	15980	15980	15980	15980	0
237	20250110	165600	695970	15980	15980	15980	15980	0
238	20250110	165500	695970	15980	15980	15980	15980	0
239	20250110	165400	695970	15980	15980	15980	15980	0
240	20250110	165300	695970	15980	15980	15980	15980	0
241	20250110	165200	695970	15980	15980	15980	15980	0
242	20250110	165100	695970	15980	15990	15990	15980	2
243	20250110	165000	695970	15980	15980	15980	15980	0
244	20250110	164900	695970	15980	15980	15980	15980	0
245	20250110	164800	695970	15980	15980	15980	15980	0
246	20250110	164700	695970	15980	15980	15980	15980	0
247	20250110	164600	695970	15980	15980	15980	15980	0
248	20250110	164500	695970	15980	15980	15980	15980	0
249	20250110	164400	695970	15980	15980	15980	15980	0
250	20250110	164300	695970	15980	15980	15980	15980	0
251	20250110	164200	695970	15980	15980	15980	15980	0
252	20250110	164100	695970	15980	15980	15980	15980	0
253	20250110	164000	695970	15980	15980	15980	15980	0
254	20250110	163900	695970	15980	15980	15980	15980	0
255	20250110	163800	695970	15980	15980	15980	15980	0
256	20250110	163700	695970	15980	15980	15980	15980	0
257	20250110	163600	695970	15980	15980	15980	15980	0
258	20250110	163500	695970	15980	15980	15980	15980	0
259	20250110	163400	695970	15980	15980	15980	15980	0
260	20250110	163300	695970	15980	15980	15980	15980	0
261	20250110	163200	695970	15980	15980	15980	15980	0
262	20250110	163100	695970	15980	15980	15980	15980	0
263	20250110	163000	695970	15980	15980	15980	15980	0
264	20250110	162900	695970	15980	15980	15980	15980	0
265	20250110	162800	695970	15980	15980	15980	15980	0
266	20250110	162700	695970	15980	15980	15980	15980	0
267	20250110	162600	695970	15980	15980	15980	15980	0
268	20250110	162500	695970	15980	15980	15980	15980	0
269	20250110	162400	695970	15980	15980	15980	15980	0
270	20250110	162300	695970	15980	15980	15980	15980	0
271	20250110	162200	695970	15980	15980	15980	15980	0
272	20250110	162100	695970	15980	15990	15990	15980	2
273	20250110	162000	695970	15980	15980	15980	15980	0
274	20250110	161900	695970	15980	15980	15980	15980	0
275	20250110	161800	695970	15980	15980	15980	15980	0
276	20250110	161700	695970	15980	15980	15980	15980	0
277	20250110	161600	695970	15980	15980	15980	15980	0
278	20250110	161500	695970	15980	15980	15980	15980	0
279	20250110	161400	695970	15980	15980	15980	15980	0
280	20250110	161300	695970	15980	15980	15980	15980	0
281	20250110	161200	695970	15980	15980	15980	15980	0
282	20250110	161100	695970	15980	15980	15980	15980	0
283	20250110	161000	695970	15980	15980	15980	15980	0
284	20250110	160900	695970	15980	15980	15980	15980	0
285	20250110	160800	695970	15980	15980	15980	15980	0
286	20250110	160700	695970	15980	15980	15980	15980	0
287	20250110	160600	695970	15980	15980	15980	15980	0
288	20250110	160500	695970	15980	15980	15980	15980	0
289	20250110	160400	695970	15980	15980	15980	15980	0
290	20250110	160300	695970	15980	15980	15980	15980	0
291	20250110	160200	695970	15980	15980	15980	15980	0
292	20250110	160100	695970	15980	15980	15980	15980	0
293	20250110	160000	695970	15980	15980	15980	15980	0
294	20250110	155900	695970	15980	15980	15980	15980	0
295	20250110	155800	695970	15980	15980	15980	15980	0
296	20250110	155700	695970	15980	15980	15980	15980	0
297	20250110	155600	695970	15980	15980	15980	15980	0
298	20250110	155500	695970	15980	15980	15980	15980	0
299	20250110	155400	695970	15980	15980	15980	15980	0
300	20250110	155300	695970	15980	15980	15980	15980	0
301	20250110	155200	695970	15980	15980	15980	15980	0
302	20250110	155100	695970	15980	15990	15990	15980	2
303	20250110	155000	695970	15980	15980	15980	15980	0
304	20250110	154900	695970	15980	15980	15980	15980	0
305	20250110	154800	695970	15980	15980	15980	15980	0
306	20250110	154700	695970	15980	15980	15980	15980	0
307	20250110	154600	695970	15980	15980	15980	15980	0
308	20250110	154500	695970	15980	15980	15980	15980	0
309	20250110	154400	695970	15980	15980	15980	15980	0
310	20250110	154300	695970	15980	15980	15980	15980	0
311	20250110	154200	695970	15980	15980	15980	15980	0
312	20250110	154100	695970	15980	15980	15980	15980	0
313	20250110	154000	695970	15980	15980	15980	15980	0
314	20250110	153900	695970	15980	15980	15980	15980	0
315	20250110	153800	695970	15980	15980	15980	15980	0
316	20250110	153700	695970	15980	15980	15980	15980	0
317	20250110	153600	695970	15980	15980	15980	15980	0
318	20250110	153500	695970	15980	15980	15980	15980	0
319	20250110	153400	695970	15980	15980	15980	15980	0
320	20250110	153300	695970	15980	15980	15980	15980	0
321	20250110	153200	695970	15980	15980	15980	15980	0
322	20250110	153100	695970	15980	15980	15980	15980	0
323	20250110	153000	695970	15980	15980	15980	15980	0
324	20250110	152900	695970	15980	15980	15980	15980	0
325	20250110	152800	695970	15980	15980	15980	15980	0
326	20250110	152700	695970	15980	15980	15980	15980	0
327	20250110	152600	695970	15980	15980	15980	15980	0
328	20250110	152500	695970	15980	15980	15980	15980	0
329	20250110	152400	695970	15980	15980	15980	15980	0
330	20250110	152300	695970	15980	15980	15980	15980	0
331	20250110	152200	695970	15980	15980	15980	15980	0
332	20250110	152100	695970	15980	15980	15980	15980	0
333	20250110	152000	695970	15980	15980	15980	15980	0
334	20250110	151900	695970	15980	15980	15980	15980	0
335	20250110	151800	695970	15980	15980	15980	15980	0
336	20250110	151700	695970	15980	15980	15980	15980	0
337	20250110	151600	695970	15980	15980	15980	15980	0
338	20250110	151500	695970	15980	15980	15980	15980	0
339	20250110	151400	695970	15980	15980	15980	15980	0
340	20250110	151300	695970	15980	15980	15980	15980	0
341	20250110	151200	695970	15980	15980	15980	15980	0
342	20250110	151100	695970	15980	15980	15980	15980	0
343	20250110	151000	695970	15980	15980	15980	15980	0
344	20250110	150900	695970	15980	15980	15980	15980	0
345	20250110	150800	695970	15980	15980	15980	15980	0
346	20250110	150700	695970	15980	15980	15980	15980	0
347	20250110	150600	695970	15980	15980	15980	15980	0
348	20250110	150500	695970	15980	15980	15980	15980	0
349	20250110	150400	695970	15980	15980	15980	15980	0
350	20250110	150300	695970	15980	15980	15980	15980	0
351	20250110	150200	695970	15980	15980	15980	15980	0
352	20250110	150100	695970	15980	15980	15980	15980	0
353	20250110	150000	695970	15980	15980	15980	15980	0
354	20250110	145900	695970	15980	15980	15980	15980	0
355	20250110	145800	695970	15980	15980	15980	15980	0
356	20250110	145700	695970	15980	15980	15980	15980	0
357	20250110	145600	695970	15980	15980	15980	15980	0
358	20250110	145500	695970	15980	15980	15980	15980	0
359	20250110	145400	695970	15980	15980	15980	15980	0
360	20250110	145300	695970	15980	15980	15980	15980	0
361	20250110	145200	695970	15980	15980	15980	15980	0
362	20250110	145100	695970	15980	15980	15980	15980	0
363	20250110	145000	695970	15980	15980	15980	15980	0
364	20250110	144900	695970	15980	15980	15980	15980	0
365	20250110	144800	695970	15980	15980	15980	15980	0
366	20250110	144700	695970	15980	15980	15980	15980	0
367	20250110	144600	695970	15980	15980	15980	15980	0
368	20250110	144500	695970	15980	15980	15980	15980	0
369	20250110	144400	695970	15980	15980	15980	15980	0
370	20250110	144300	695970	15980	15980	15980	15980	0
371	20250110	144200	695970	15980	15980	15980	15980	0
372	20250110	144100	695970	15980	15980	15980	15980	0
373	20250110	144000	695970	15980	15980	15980	15980	0
374	20250110	143900	695970	15980	15980	15980	15980	0
375	20250110	143800	695970	15980	15980	15980	15980	0
376	20250110	143700	695970	15980	15980	15980	15980	0
377	20250110	143600	695970	15980	15980	15980	15980	0
378	20250110	143500	695970	15980	15980	15980	15980	0
379	20250110	143400	695970	15980	15980	15980	15980	0
380	20250110	143300	695970	15980	15980	15980	15980	0
381	20250110	143200	695970	15980	15980	15980	15980	0
382	20250110	143100	695970	15980	15980	15980	15980	0
383	20250110	143000	695970	15980	15980	15980	15980	0
384	20250110	142900	695970	15980	15980	15980	15980	0
385	20250110	142800	695970	15980	15980	15980	15980	0
386	20250110	142700	695970	15980	15980	15980	15980	0
387	20250110	142600	695970	15980	15980	15980	15980	0
388	20250110	142500	695970	15980	15980	15980	15980	0
389	20250110	142400	695970	15980	15980	15980	15980	0
390	20250110	142300	695970	15980	15980	15980	15980	0
391	20250110	142200	695970	15980	15980	15980	15980	0
392	20250110	142100	695970	15980	15980	15980	15980	0
393	20250110	142000	695970	15980	15980	15980	15980	0
394	20250110	141900	695970	15980	15980	15980	15980	0
395	20250110	141800	695970	15980	15980	15980	15980	0
396	20250110	141700	695970	15980	15980	15980	15980	0
397	20250110	141600	695970	15980	15980	15980	15980	0
398	20250110	141500	695970	15980	15980	15980	15980	0
399	20250110	141400	695970	15980	15980	15980	15980	0
400	20250110	141300	695970	15980	15980	15980	15980	0
401	20250110	141200	695970	15980	15980	15980	15980	0
402	20250110	141100	695970	15980	15980	15980	15980	0
403	20250110	141000	695970	15980	15980	15980	15980	0
404	20250110	140900	695970	15980	15980	15980	15980	0
405	20250110	140800	695970	15980	15980	15980	15980	0
406	20250110	140700	695970	15980	15980	15980	15980	0
407	20250110	140600	695970	15980	15980	15980	15980	0
408	20250110	140500	695970	15980	15980	15980	15980	0
409	20250110	140400	695970	15980	15980	15980	15980	0
410	20250110	140300	695970	15980	15980	15980	15980	0
411	20250110	140200	695970	15980	15980	15980	15980	0
412	20250110	140100	695970	15980	15980	15980	15980	0
413	20250110	140000	695970	15980	15980	15980	15980	0
414	20250110	135900	695970	15980	15980	15980	15980	0
415	20250110	135800	695970	15980	15980	15980	15980	0
416	20250110	135700	695970	15980	15980	15980	15980	0
417	20250110	135600	695970	15980	15980	15980	15980	0
418	20250110	135500	695970	15980	15980	15980	15980	0
419	20250110	135400	695970	15980	15980	15980	15980	0
420	20250110	135300	695970	15980	15980	15980	15980	0
421	20250110	135200	695970	15980	15980	15980	15980	0
422	20250110	135100	695970	15980	15980	15980	15980	0
423	20250110	135000	695970	15980	15980	15980	15980	0
424	20250110	134900	695970	15980	15980	15980	15980	0
425	20250110	134800	695970	15980	15980	15980	15980	0
426	20250110	134700	695970	15980	15980	15980	15980	0
427	20250110	134600	695970	15980	15980	15980	15980	0
428	20250110	134500	695970	15980	15980	15980	15980	0
429	20250110	134400	695970	15980	15980	15980	15980	0
430	20250110	134300	695970	15980	15980	15980	15980	0
431	20250110	134200	695970	15980	15980	15980	15980	0
432	20250110	134100	695970	15980	15980	15980	15980	0
433	20250110	134000	695970	15980	15980	15980	15980	0
434	20250110	133900	695970	15980	15980	15980	15980	0
435	20250110	133800	695970	15980	15980	15980	15980	0
436	20250110	133700	695970	15980	15980	15980	15980	0
437	20250110	133600	695970	15980	15980	15980	15980	0
438	20250110	133500	695970	15980	15980	15980	15980	0
439	20250110	133400	695970	15980	15980	15980	15980	0
440	20250110	133300	695970	15980	15980	15980	15980	0
441	20250110	133200	695970	15980	15980	15980	15980	0
442	20250110	133100	695970	15980	15980	15980	15980	0
443	20250110	133000	695970	15980	15980	15980	15980	0
444	20250110	132900	695970	15980	15980	15980	15980	0
445	20250110	132800	695970	15980	15980	15980	15980	0
446	20250110	132700	695970	15980	15980	15980	15980	0
447	20250110	132600	695970	15980	15980	15980	15980	0
448	20250110	132500	695970	15980	15980	15980	15980	0
449	20250110	132400	695970	15980	15980	15980	15980	0
450	20250110	132300	695970	15980	15980	15980	15980	0
451	20250110	132200	695970	15980	15980	15980	15980	0
452	20250110	132100	695970	15980	15980	15980	15980	0
453	20250110	132000	695970	15980	15980	15980	15980	0
454	20250110	131900	695970	15980	15980	15980	15980	0
455	20250110	131800	695970	15980	15980	15980	15980	0
456	20250110	131700	695970	15980	15980	15980	15980	0
457	20250110	131600	695970	15980	15980	15980	15980	0
458	20250110	131500	695970	15980	15980	15980	15980	0
459	20250110	131400	695970	15980	15980	15980	15980	0
460	20250110	131300	695970	15980	15980	15980	15980	0
461	20250110	131200	695970	15980	15980	15980	15980	0
462	20250110	131100	695970	15980	15980	15980	15980	0
463	20250110	131000	695970	15980	15980	15980	15980	0
464	20250110	130900	695970	15980	15980	15980	15980	0
465	20250110	130800	695970	15980	15980	15980	15980	0
466	20250110	130700	695970	15980	15980	15980	15980	0
467	20250110	130600	695970	15980	15980	15980	15980	0
468	20250110	130500	695970	15980	15980	15980	15980	0
469	20250110	130400	695970	15980	15980	15980	15980	0
470	20250110	130300	695970	15980	15980	15980	15980	0
471	20250110	130200	695970	15980	15980	15980	15980	0
472	20250110	130100	695970	15980	15980	15980	15980	0
473	20250110	130000	695970	15980	15980	15980	15980	0
474	20250110	125900	695970	15980	15980	15980	15980	0
475	20250110	125800	695970	15980	15980	15980	15980	0
476	20250110	125700	695970	15980	15980	15980	15980	0
477	20250110	125600	695970	15980	15980	15980	15980	0
478	20250110	125500	695970	15980	15980	15980	15980	0
479	20250110	125400	695970	15980	15980	15980	15980	0
480	20250110	125300	695970	15980	15980	15980	15980	0
481	20250110	125200	695970	15980	15980	15980	15980	0
482	20250110	125100	695970	15980	15980	15980	15980	0
483	20250110	125000	695970	15980	15980	15980	15980	0
484	20250110	124900	695970	15980	15980	15980	15980	0
485	20250110	124800	695970	15980	15980	15980	15980	0
486	20250110	124700	695970	15980	15980	15980	15980	0
487	20250110	124600	695970	15980	15980	15980	15980	0
488	20250110	124500	695970	15980	15980	15980	15980	0
489	20250110	124400	695970	15980	15980	15980	15980	0
490	20250110	124300	695970	15980	15980	15980	15980	0
491	20250110	124200	695970	15980	15980	15980	15980	0
492	20250110	124100	695970	15980	15980	15980	15980	0
493	20250110	124000	695970	15980	15980	15980	15980	0
494	20250110	123900	695970	15980	15980	15980	15980	0
495	20250110	123800	695970	15980	15980	15980	15980	0
496	20250110	123700	695970	15980	15980	15980	15980	0
497	20250110	123600	695970	15980	15980	15980	15980	0
498	20250110	123500	695970	15980	15980	15980	15980	0
499	20250110	123400	695970	15980	15980	15980	15980	0
500	20250110	123300	695970	15980	15980	15980	15980	0
501	20250110	123200	695970	15980	15980	15980	15980	0
502	20250110	123100	695970	15980	15980	15980	15980	0
503	20250110	123000	695970	15980	15980	15980	15980	0
504	20250110	122900	695970	15980	15980	15980	15980	0
505	20250110	122800	695970	15980	15980	15980	15980	0
506	20250110	122700	695970	15980	15980	15980	15980	0
507	20250110	122600	695970	15980	15980	15980	15980	0
508	20250110	122500	695970	15980	15980	15980	15980	0
509	20250110	122400	695970	15980	15980	15980	15980	0
510	20250110	122300	695970	15980	15980	15980	15980	0
511	20250110	122200	695970	15980	15980	15980	15980	0
512	20250110	122100	695970	15980	15980	15980	15980	0
513	20250110	122000	695970	15980	15980	15980	15980	0
514	20250110	121900	695970	15980	15980	15980	15980	0
515	20250110	121800	695970	15980	15980	15980	15980	0
516	20250110	121700	695970	15980	15980	15980	15980	0
517	20250110	121600	695970	15980	15980	15980	15980	0
518	20250110	121500	695970	15980	15980	15980	15980	0
519	20250110	121400	695970	15980	15980	15980	15980	0
520	20250110	121300	695970	15980	15980	15980	15980	0
521	20250110	121200	695970	15980	15980	15980	15980	0
522	20250110	121100	695970	15980	15980	15980	15980	0
523	20250110	121000	695970	15980	15980	15980	15980	0
524	20250110	120900	695970	15980	15980	15980	15980	0
525	20250110	120800	695970	15980	15980	15980	15980	0
526	20250110	120700	695970	15980	15980	15980	15980	0
527	20250110	120600	695970	15980	15980	15980	15980	0
528	20250110	120500	695970	15980	15980	15980	15980	0
529	20250110	120400	695970	15980	15980	15980	15980	0
530	20250110	120300	695970	15980	15980	15980	15980	0
531	20250110	120200	695970	15980	15980	15980	15980	0
532	20250110	120100	695970	15980	15980	15980	15980	0
533	20250110	120000	695970	15980	15980	15980	15980	0
534	20250110	115900	695970	15980	15980	15980	15980	0
535	20250110	115800	695970	15980	15980	15980	15980	0
536	20250110	115700	695970	15980	15980	15980	15980	0
537	20250110	115600	695970	15980	15980	15980	15980	0
538	20250110	115500	695970	15980	15980	15980	15980	0
539	20250110	115400	695970	15980	15980	15980	15980	0
540	20250110	115300	695970	15980	15980	15980	15980	0
541	20250110	115200	695970	15980	15980	15980	15980	0
542	20250110	115100	695970	15980	15980	15980	15980	0
543	20250110	115000	695970	15980	15980	15980	15980	0
544	20250110	114900	695970	15980	15980	15980	15980	0
545	20250110	114800	695970	15980	15980	15980	15980	0
546	20250110	114700	695970	15980	15980	15980	15980	0
547	20250110	114600	695970	15980	15980	15980	15980	0
548	20250110	114500	695970	15980	15980	15980	15980	0
549	20250110	114400	695970	15980	15980	15980	15980	0
550	20250110	114300	695970	15980	15980	15980	15980	0
551	20250110	114200	695970	15980	15980	15980	15980	0
552	20250110	114100	695970	15980	15980	15980	15980	0
553	20250110	114000	695970	15980	15980	15980	15980	0
554	20250110	113900	695970	15980	15980	15980	15980	0
555	20250110	113800	695970	15980	15980	15980	15980	0
556	20250110	113700	695970	15980	15980	15980	15980	0
557	20250110	113600	695970	15980	15980	15980	15980	0
558	20250110	113500	695970	15980	15980	15980	15980	0
559	20250110	113400	695970	15980	15980	15980	15980	0
560	20250110	113300	695970	15980	15980	15980	15980	0
561	20250110	113200	695970	15980	15990	15990	15980	2
562	20250110	113100	664000	16000	16000	16000	16000	0
563	20250110	113000	664000	16000	16000	16000	16000	0
564	20250110	112900	664000	16000	16000	16000	16000	0
565	20250110	112800	664000	16000	16000	16000	16000	0
566	20250110	112700	664000	16000	16000	16000	16000	0
567	20250110	112600	664000	16000	16000	16000	16000	0
568	20250110	112500	664000	16000	12000	16000	12000	50
569	20250110	112400	51000	12000	12000	12000	12000	0
570	20250110	112300	51000	12000	12000	12000	12000	0
571	20250110	112200	51000	12000	12000	12000	12000	0
572	20250110	112100	51000	12000	12000	12000	12000	0
573	20250110	112000	51000	12000	12000	12000	12000	0
574	20250110	111900	51000	12000	12000	12000	12000	0
575	20250110	111800	51000	12000	12000	12000	12000	0
576	20250110	111700	51000	12000	12000	12000	12000	0
577	20250110	111600	51000	12000	12000	12000	12000	0
578	20250110	111500	51000	12000	12000	12000	12000	0
579	20250110	111400	51000	12000	12000	12000	12000	0
580	20250110	111300	51000	12000	13500	13500	12000	4
581	20250110	111200	0	14000	14000	14000	14000	0
582	20250110	111100	0	14000	14000	14000	14000	0
583	20250110	111000	0	14000	14000	14000	14000	0
584	20250110	110900	0	14000	14000	14000	14000	0
585	20250110	110800	0	14000	14000	14000	14000	0
586	20250110	110700	0	14000	14000	14000	14000	0
587	20250110	110600	0	14000	14000	14000	14000	0
588	20250110	110500	0	14000	14000	14000	14000	0
589	20250110	110400	0	14000	14000	14000	14000	0
590	20250110	110300	0	14000	14000	14000	14000	0
591	20250110	110200	0	14000	14000	14000	14000	0
592	20250110	110100	0	14000	14000	14000	14000	0
593	20250110	110000	0	14000	14000	14000	14000	0
594	20250110	105900	0	14000	14000	14000	14000	0
595	20250110	105800	0	14000	14000	14000	14000	0
596	20250110	105700	0	14000	14000	14000	14000	0
597	20250110	105600	0	14000	14000	14000	14000	0
598	20250110	105500	0	14000	14000	14000	14000	0
599	20250110	105400	0	14000	14000	14000	14000	0
600	20250110	105300	0	14000	14000	14000	14000	0
601	20250110	105200	0	14000	14000	14000	14000	0
602	20250110	105100	0	14000	14000	14000	14000	0
603	20250110	105000	0	14000	14000	14000	14000	0
604	20250110	104900	0	14000	14000	14000	14000	0
605	20250110	104800	0	14000	14000	14000	14000	0
606	20250110	104700	0	14000	14000	14000	14000	0
607	20250110	104600	0	14000	14000	14000	14000	0
608	20250110	104500	0	14000	14000	14000	14000	0
609	20250110	104400	0	14000	14000	14000	14000	0
610	20250110	104300	0	14000	14000	14000	14000	0
611	20250110	104200	0	14000	14000	14000	14000	0
612	20250110	104100	0	14000	14000	14000	14000	0
613	20250110	104000	0	14000	14000	14000	14000	0
614	20250110	103900	0	14000	14000	14000	14000	0
615	20250110	103800	0	14000	14000	14000	14000	0
616	20250110	103700	0	14000	14000	14000	14000	0
617	20250110	103600	0	14000	14000	14000	14000	0
618	20250110	103500	0	14000	14000	14000	14000	0
619	20250110	103400	0	14000	14000	14000	14000	0
620	20250110	103300	0	14000	14000	14000	14000	0
621	20250110	103200	0	14000	14000	14000	14000	0
622	20250110	103100	0	14000	14000	14000	14000	0
623	20250110	103000	0	14000	14000	14000	14000	0
624	20250110	102900	0	14000	14000	14000	14000	0
625	20250110	102800	0	14000	14000	14000	14000	0
626	20250110	102700	0	14000	14000	14000	14000	0
627	20250110	102600	0	14000	14000	14000	14000	0
628	20250110	102500	0	14000	14000	14000	14000	0
629	20250110	102400	0	14000	14000	14000	14000	0
630	20250110	102300	0	14000	14000	14000	14000	0
631	20250110	102200	0	14000	14000	14000	14000	0
632	20250110	102100	0	14000	14000	14000	14000	0
633	20250110	102000	0	14000	14000	14000	14000	0
634	20250110	101900	0	14000	14000	14000	14000	0
635	20250110	101800	0	14000	14000	14000	14000	0
636	20250110	101700	0	14000	14000	14000	14000	0
637	20250110	101600	0	14000	14000	14000	14000	0
638	20250110	101500	0	14000	14000	14000	14000	0
639	20250110	101400	0	14000	14000	14000	14000	0
640	20250110	101300	0	14000	14000	14000	14000	0
641	20250110	101200	0	14000	14000	14000	14000	0
642	20250110	101100	0	14000	14000	14000	14000	0
643	20250110	101000	0	14000	14000	14000	14000	0
644	20250110	100900	0	14000	14000	14000	14000	0
645	20250110	100800	0	14000	14000	14000	14000	0
646	20250110	100700	0	14000	14000	14000	14000	0
647	20250110	100600	0	14000	14000	14000	14000	0
648	20250110	100500	0	14000	14000	14000	14000	0
649	20250110	100400	0	14000	14000	14000	14000	0
650	20250110	100300	0	14000	14000	14000	14000	0
651	20250110	100200	0	14000	14000	14000	14000	0
652	20250110	100100	0	14000	14000	14000	14000	0
653	20250110	100000	0	14000	14000	14000	14000	0
654	20250110	095900	0	14000	14000	14000	14000	0
655	20250110	095800	0	14000	14000	14000	14000	0
656	20250110	095700	0	14000	14000	14000	14000	0
657	20250110	095600	0	14000	14000	14000	14000	0
658	20250110	095500	0	14000	14000	14000	14000	0
659	20250110	095400	0	14000	14000	14000	14000	0
660	20250110	095300	0	14000	14000	14000	14000	0
661	20250110	095200	0	14000	14000	14000	14000	0
662	20250110	095100	0	14000	14000	14000	14000	0
663	20250110	095000	0	14000	14000	14000	14000	0
664	20250110	094900	0	14000	14000	14000	14000	0
665	20250110	094800	0	14000	14000	14000	14000	0
666	20250110	094700	0	14000	14000	14000	14000	0
667	20250110	094600	0	14000	14000	14000	14000	0
668	20250110	094500	0	14000	14000	14000	14000	0
669	20250110	094400	0	14000	14000	14000	14000	0
670	20250110	094300	0	14000	14000	14000	14000	0
671	20250110	094200	0	14000	14000	14000	14000	0
672	20250110	094100	0	14000	14000	14000	14000	0
673	20250110	094000	0	14000	14000	14000	14000	0
674	20250110	093900	0	14000	14000	14000	14000	0
675	20250110	093800	0	14000	14000	14000	14000	0
676	20250110	093700	0	14000	14000	14000	14000	0
677	20250110	093600	0	14000	14000	14000	14000	0
678	20250110	093500	0	14000	14000	14000	14000	0
679	20250110	093400	0	14000	14000	14000	14000	0
680	20250110	093300	0	14000	14000	14000	14000	0
681	20250110	093200	0	14000	14000	14000	14000	0
682	20250110	093100	0	14000	14000	14000	14000	0
683	20250110	093000	0	14000	14000	14000	14000	0
684	20250110	092900	0	14000	14000	14000	14000	0
685	20250110	092800	0	14000	14000	14000	14000	0
686	20250110	092700	0	14000	14000	14000	14000	0
687	20250110	092600	0	14000	14000	14000	14000	0
688	20250110	092500	0	14000	14000	14000	14000	0
689	20250110	092400	0	14000	14000	14000	14000	0
690	20250110	092300	0	14000	14000	14000	14000	0
691	20250110	092200	0	14000	14000	14000	14000	0
692	20250110	092100	0	14000	14000	14000	14000	0
693	20250110	092000	0	14000	14000	14000	14000	0
694	20250110	091900	0	14000	14000	14000	14000	0
695	20250110	091800	0	14000	14000	14000	14000	0
696	20250110	091700	0	14000	14000	14000	14000	0
697	20250110	091600	0	14000	14000	14000	14000	0
698	20250110	091500	0	14000	14000	14000	14000	0
699	20250110	091400	0	14000	14000	14000	14000	0
700	20250110	091300	0	14000	14000	14000	14000	0
701	20250110	091200	0	14000	14000	14000	14000	0
702	20250110	091100	0	14000	14000	14000	14000	0
703	20250110	091000	0	14000	14000	14000	14000	0
704	20250110	090900	0	14000	14000	14000	14000	0
705	20250110	090800	0	14000	14000	14000	14000	0
706	20250110	090700	0	14000	14000	14000	14000	0
707	20250110	090600	0	14000	14000	14000	14000	0
708	20250110	090500	0	14000	14000	14000	14000	0
709	20250110	090400	0	14000	14000	14000	14000	0
710	20250110	090300	0	14000	14000	14000	14000	0
711	20250110	090200	0	14000	14000	14000	14000	0
712	20250110	090100	0	14000	14000	14000	14000	0
713	20250110	090000	0	14000	14000	14000	14000	0