KissMeData/495900/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	215500	536000	26800	26800	26800	26800	20
3	20250124	215400	536000	26800	26800	26800	26800	0
4	20250124	215300	536000	26800	26800	26800	26800	0
5	20250124	215200	536000	26800	26800	26800	26800	0
6	20250124	215100	536000	26800	26800	26800	26800	0
7	20250124	215000	536000	26800	26800	26800	26800	0
8	20250124	214900	536000	26800	26800	26800	26800	0
9	20250124	214800	536000	26800	26800	26800	26800	0
10	20250124	214700	536000	26800	26800	26800	26800	0
11	20250124	214600	536000	26800	26800	26800	26800	0
12	20250124	214500	536000	26800	26800	26800	26800	0
13	20250124	214400	536000	26800	26800	26800	26800	0
14	20250124	214300	536000	26800	26800	26800	26800	0
15	20250124	214200	536000	26800	26800	26800	26800	0
16	20250124	214100	536000	26800	26800	26800	26800	0
17	20250124	214000	536000	26800	26800	26800	26800	0
18	20250124	213900	536000	26800	26800	26800	26800	0
19	20250124	213800	536000	26800	26800	26800	26800	0
20	20250124	213700	536000	26800	26800	26800	26800	0
21	20250124	213600	536000	26800	26800	26800	26800	0
22	20250124	213500	536000	26800	26800	26800	26800	0
23	20250124	213400	536000	26800	26800	26800	26800	0
24	20250124	213300	536000	26800	26800	26800	26800	0
25	20250124	213200	536000	26800	26800	26800	26800	0
26	20250124	213100	536000	26800	26800	26800	26800	0
27	20250124	213000	536000	26800	26800	26800	26800	0
28	20250124	212900	536000	26800	26800	26800	26800	0
29	20250124	212800	536000	26800	26800	26800	26800	0
30	20250124	212700	536000	26800	26800	26800	26800	0
31	20250124	212600	536000	26800	26800	26800	26800	0
32	20250124	212500	536000	26800	26800	26800	26800	20
33	20250124	212400	536000	26800	26800	26800	26800	0
34	20250124	212300	536000	26800	26800	26800	26800	0
35	20250124	212200	536000	26800	26800	26800	26800	0
36	20250124	212100	536000	26800	26800	26800	26800	0
37	20250124	212000	536000	26800	26800	26800	26800	0
38	20250124	211900	536000	26800	26800	26800	26800	0
39	20250124	211800	536000	26800	26800	26800	26800	0
40	20250124	211700	536000	26800	26800	26800	26800	0
41	20250124	211600	536000	26800	26800	26800	26800	0
42	20250124	211500	536000	26800	26800	26800	26800	0
43	20250124	211400	536000	26800	26800	26800	26800	0
44	20250124	211300	536000	26800	26800	26800	26800	0
45	20250124	211200	536000	26800	26800	26800	26800	0
46	20250124	211100	536000	26800	26800	26800	26800	0
47	20250124	211000	536000	26800	26800	26800	26800	0
48	20250124	210900	536000	26800	26800	26800	26800	0
49	20250124	210800	536000	26800	26800	26800	26800	0
50	20250124	210700	536000	26800	26800	26800	26800	0
51	20250124	210600	536000	26800	26800	26800	26800	0
52	20250124	210500	536000	26800	26800	26800	26800	0
53	20250124	210400	536000	26800	26800	26800	26800	0
54	20250124	210300	536000	26800	26800	26800	26800	0
55	20250124	210200	536000	26800	26800	26800	26800	0
56	20250124	210100	536000	26800	26800	26800	26800	0
57	20250124	210000	536000	26800	26800	26800	26800	0
58	20250124	205900	536000	26800	26800	26800	26800	0
59	20250124	205800	536000	26800	26800	26800	26800	0
60	20250124	205700	536000	26800	26800	26800	26800	0
61	20250124	205600	536000	26800	26800	26800	26800	0
62	20250124	205500	536000	26800	26800	26800	26800	20
63	20250124	205400	536000	26800	26800	26800	26800	0
64	20250124	205300	536000	26800	26800	26800	26800	0
65	20250124	205200	536000	26800	26800	26800	26800	0
66	20250124	205100	536000	26800	26800	26800	26800	0
67	20250124	205000	536000	26800	26800	26800	26800	0
68	20250124	204900	536000	26800	26800	26800	26800	0
69	20250124	204800	536000	26800	26800	26800	26800	0
70	20250124	204700	536000	26800	26800	26800	26800	0
71	20250124	204600	536000	26800	26800	26800	26800	0
72	20250124	204500	536000	26800	26800	26800	26800	0
73	20250124	204400	536000	26800	26800	26800	26800	0
74	20250124	204300	536000	26800	26800	26800	26800	0
75	20250124	204200	536000	26800	26800	26800	26800	0
76	20250124	204100	536000	26800	26800	26800	26800	0
77	20250124	204000	536000	26800	26800	26800	26800	0
78	20250124	203900	536000	26800	26800	26800	26800	0
79	20250124	203800	536000	26800	26800	26800	26800	0
80	20250124	203700	536000	26800	26800	26800	26800	0
81	20250124	203600	536000	26800	26800	26800	26800	0
82	20250124	203500	536000	26800	26800	26800	26800	0
83	20250124	203400	536000	26800	26800	26800	26800	0
84	20250124	203300	536000	26800	26800	26800	26800	0
85	20250124	203200	536000	26800	26800	26800	26800	0
86	20250124	203100	536000	26800	26800	26800	26800	0
87	20250124	203000	536000	26800	26800	26800	26800	0
88	20250124	202900	536000	26800	26800	26800	26800	0
89	20250124	202800	536000	26800	26800	26800	26800	0
90	20250124	202700	536000	26800	26800	26800	26800	0
91	20250124	202600	536000	26800	26800	26800	26800	0
92	20250124	202500	536000	26800	26800	26800	26800	20
93	20250124	202400	536000	26800	26800	26800	26800	0
94	20250124	202300	536000	26800	26800	26800	26800	0
95	20250124	202200	536000	26800	26800	26800	26800	0
96	20250124	202100	536000	26800	26800	26800	26800	0
97	20250124	202000	536000	26800	26800	26800	26800	0
98	20250124	201900	536000	26800	26800	26800	26800	0
99	20250124	201800	536000	26800	26800	26800	26800	0
100	20250124	201700	536000	26800	26800	26800	26800	0
101	20250124	201600	536000	26800	26800	26800	26800	0
102	20250124	201500	536000	26800	26800	26800	26800	0
103	20250124	201400	536000	26800	26800	26800	26800	0
104	20250124	201300	536000	26800	26800	26800	26800	0
105	20250124	201200	536000	26800	26800	26800	26800	0
106	20250124	201100	536000	26800	26800	26800	26800	0
107	20250124	201000	536000	26800	26800	26800	26800	0
108	20250124	200900	536000	26800	26800	26800	26800	0
109	20250124	200800	536000	26800	26800	26800	26800	0
110	20250124	200700	536000	26800	26800	26800	26800	0
111	20250124	200600	536000	26800	26800	26800	26800	0
112	20250124	200500	536000	26800	26800	26800	26800	0
113	20250124	200400	536000	26800	26800	26800	26800	0
114	20250124	200300	536000	26800	26800	26800	26800	0
115	20250124	200200	536000	26800	26800	26800	26800	0
116	20250124	200100	536000	26800	26800	26800	26800	0
117	20250124	200000	536000	26800	26800	26800	26800	0
118	20250124	195900	536000	26800	26800	26800	26800	0
119	20250124	195800	536000	26800	26800	26800	26800	0
120	20250124	195700	536000	26800	26800	26800	26800	0
121	20250124	195600	536000	26800	26800	26800	26800	0
122	20250124	195500	536000	26800	26800	26800	26800	20
123	20250124	195400	536000	26800	26800	26800	26800	0
124	20250124	195300	536000	26800	26800	26800	26800	0
125	20250124	195200	536000	26800	26800	26800	26800	0
126	20250124	195100	536000	26800	26800	26800	26800	0
127	20250124	195000	536000	26800	26800	26800	26800	0
128	20250124	194900	536000	26800	26800	26800	26800	0
129	20250124	194800	536000	26800	26800	26800	26800	0
130	20250124	194700	536000	26800	26800	26800	26800	0
131	20250124	194600	536000	26800	26800	26800	26800	0
132	20250124	194500	536000	26800	26800	26800	26800	0
133	20250124	194400	536000	26800	26800	26800	26800	0
134	20250124	194300	536000	26800	26800	26800	26800	0
135	20250124	194200	536000	26800	26800	26800	26800	0
136	20250124	194100	536000	26800	26800	26800	26800	0
137	20250124	194000	536000	26800	26800	26800	26800	0
138	20250124	193900	536000	26800	26800	26800	26800	0
139	20250124	193800	536000	26800	26800	26800	26800	0
140	20250124	193700	536000	26800	26800	26800	26800	0
141	20250124	193600	536000	26800	26800	26800	26800	0
142	20250124	193500	536000	26800	26800	26800	26800	0
143	20250124	193400	536000	26800	26800	26800	26800	0
144	20250124	193300	536000	26800	26800	26800	26800	0
145	20250124	193200	536000	26800	26800	26800	26800	0
146	20250124	193100	536000	26800	26800	26800	26800	0
147	20250124	193000	536000	26800	26800	26800	26800	0
148	20250124	192900	536000	26800	26800	26800	26800	0
149	20250124	192800	536000	26800	26800	26800	26800	0
150	20250124	192700	536000	26800	26800	26800	26800	0
151	20250124	192600	536000	26800	26800	26800	26800	0
152	20250124	192500	536000	26800	26800	26800	26800	20
153	20250124	192400	536000	26800	26800	26800	26800	0
154	20250124	192300	536000	26800	26800	26800	26800	0
155	20250124	192200	536000	26800	26800	26800	26800	0
156	20250124	192100	536000	26800	26800	26800	26800	0
157	20250124	192000	536000	26800	26800	26800	26800	0
158	20250124	191900	536000	26800	26800	26800	26800	0
159	20250124	191800	536000	26800	26800	26800	26800	0
160	20250124	191700	536000	26800	26800	26800	26800	0
161	20250124	191600	536000	26800	26800	26800	26800	0
162	20250124	191500	536000	26800	26800	26800	26800	0
163	20250124	191400	536000	26800	26800	26800	26800	0
164	20250124	191300	536000	26800	26800	26800	26800	0
165	20250124	191200	536000	26800	26800	26800	26800	0
166	20250124	191100	536000	26800	26800	26800	26800	0
167	20250124	191000	536000	26800	26800	26800	26800	0
168	20250124	190900	536000	26800	26800	26800	26800	0
169	20250124	190800	536000	26800	26800	26800	26800	0
170	20250124	190700	536000	26800	26800	26800	26800	0
171	20250124	190600	536000	26800	26800	26800	26800	0
172	20250124	190500	536000	26800	26800	26800	26800	0
173	20250124	190400	536000	26800	26800	26800	26800	0
174	20250124	190300	536000	26800	26800	26800	26800	0
175	20250124	190200	536000	26800	26800	26800	26800	0
176	20250124	190100	536000	26800	26800	26800	26800	0
177	20250124	190000	536000	26800	26800	26800	26800	0
178	20250124	185900	536000	26800	26800	26800	26800	0
179	20250124	185800	536000	26800	26800	26800	26800	0
180	20250124	185700	536000	26800	26800	26800	26800	0
181	20250124	185600	536000	26800	26800	26800	26800	0
182	20250124	185500	536000	26800	26800	26800	26800	20
183	20250124	185400	536000	26800	26800	26800	26800	0
184	20250124	185300	536000	26800	26800	26800	26800	0
185	20250124	185200	536000	26800	26800	26800	26800	0
186	20250124	185100	536000	26800	26800	26800	26800	0
187	20250124	185000	536000	26800	26800	26800	26800	0
188	20250124	184900	536000	26800	26800	26800	26800	0
189	20250124	184800	536000	26800	26800	26800	26800	0
190	20250124	184700	536000	26800	26800	26800	26800	0
191	20250124	184600	536000	26800	26800	26800	26800	0
192	20250124	184500	536000	26800	26800	26800	26800	0
193	20250124	184400	536000	26800	26800	26800	26800	0
194	20250124	184300	536000	26800	26800	26800	26800	0
195	20250124	184200	536000	26800	26800	26800	26800	0
196	20250124	184100	536000	26800	26800	26800	26800	0
197	20250124	184000	536000	26800	26800	26800	26800	0
198	20250124	183900	536000	26800	26800	26800	26800	0
199	20250124	183800	536000	26800	26800	26800	26800	0
200	20250124	183700	536000	26800	26800	26800	26800	0
201	20250124	183600	536000	26800	26800	26800	26800	0
202	20250124	183500	536000	26800	26800	26800	26800	0
203	20250124	183400	536000	26800	26800	26800	26800	0
204	20250124	183300	536000	26800	26800	26800	26800	0
205	20250124	183200	536000	26800	26800	26800	26800	0
206	20250124	183100	536000	26800	26800	26800	26800	0
207	20250124	183000	536000	26800	26800	26800	26800	0
208	20250124	182900	536000	26800	26800	26800	26800	0
209	20250124	182800	536000	26800	26800	26800	26800	0
210	20250124	182700	536000	26800	26800	26800	26800	0
211	20250124	182600	536000	26800	26800	26800	26800	0
212	20250124	182500	536000	26800	26800	26800	26800	20
213	20250124	182400	536000	26800	26800	26800	26800	0
214	20250124	182300	536000	26800	26800	26800	26800	0
215	20250124	182200	536000	26800	26800	26800	26800	0
216	20250124	182100	536000	26800	26800	26800	26800	0
217	20250124	182000	536000	26800	26800	26800	26800	0
218	20250124	181900	536000	26800	26800	26800	26800	0
219	20250124	181800	536000	26800	26800	26800	26800	0
220	20250124	181700	536000	26800	26800	26800	26800	0
221	20250124	181600	536000	26800	26800	26800	26800	0
222	20250124	181500	536000	26800	26800	26800	26800	0
223	20250124	181400	536000	26800	26800	26800	26800	0
224	20250124	181300	536000	26800	26800	26800	26800	0
225	20250124	181200	536000	26800	26800	26800	26800	0
226	20250124	181100	536000	26800	26800	26800	26800	0
227	20250124	181000	536000	26800	26800	26800	26800	0
228	20250124	180900	536000	26800	26800	26800	26800	0
229	20250124	180800	536000	26800	26800	26800	26800	0
230	20250124	180700	536000	26800	26800	26800	26800	0
231	20250124	180600	536000	26800	26800	26800	26800	0
232	20250124	180500	536000	26800	26800	26800	26800	0
233	20250124	180400	536000	26800	26800	26800	26800	0
234	20250124	180300	536000	26800	26800	26800	26800	0
235	20250124	180200	536000	26800	26800	26800	26800	0
236	20250124	180100	536000	26800	26800	26800	26800	0
237	20250124	180000	536000	26800	26800	26800	26800	0
238	20250124	175900	536000	26800	26800	26800	26800	0
239	20250124	175800	536000	26800	26800	26800	26800	0
240	20250124	175700	536000	26800	26800	26800	26800	0
241	20250124	175600	536000	26800	26800	26800	26800	0
242	20250124	175500	536000	26800	26800	26800	26800	20
243	20250124	175400	536000	26800	26800	26800	26800	0
244	20250124	175300	536000	26800	26800	26800	26800	0
245	20250124	175200	536000	26800	26800	26800	26800	0
246	20250124	175100	536000	26800	26800	26800	26800	0
247	20250124	175000	536000	26800	26800	26800	26800	0
248	20250124	174900	536000	26800	26800	26800	26800	0
249	20250124	174800	536000	26800	26800	26800	26800	0
250	20250124	174700	536000	26800	26800	26800	26800	0
251	20250124	174600	536000	26800	26800	26800	26800	0
252	20250124	174500	536000	26800	26800	26800	26800	0
253	20250124	174400	536000	26800	26800	26800	26800	0
254	20250124	174300	536000	26800	26800	26800	26800	0
255	20250124	174200	536000	26800	26800	26800	26800	0
256	20250124	174100	536000	26800	26800	26800	26800	0
257	20250124	174000	536000	26800	26800	26800	26800	0
258	20250124	173900	536000	26800	26800	26800	26800	0
259	20250124	173800	536000	26800	26800	26800	26800	0
260	20250124	173700	536000	26800	26800	26800	26800	0
261	20250124	173600	536000	26800	26800	26800	26800	0
262	20250124	173500	536000	26800	26800	26800	26800	0
263	20250124	173400	536000	26800	26800	26800	26800	0
264	20250124	173300	536000	26800	26800	26800	26800	0
265	20250124	173200	536000	26800	26800	26800	26800	0
266	20250124	173100	536000	26800	26800	26800	26800	0
267	20250124	173000	536000	26800	26800	26800	26800	0
268	20250124	172900	536000	26800	26800	26800	26800	0
269	20250124	172800	536000	26800	26800	26800	26800	0
270	20250124	172700	536000	26800	26800	26800	26800	0
271	20250124	172600	536000	26800	26800	26800	26800	0
272	20250124	172500	536000	26800	26800	26800	26800	20
273	20250124	172400	536000	26800	26800	26800	26800	0
274	20250124	172300	536000	26800	26800	26800	26800	0
275	20250124	172200	536000	26800	26800	26800	26800	0
276	20250124	172100	536000	26800	26800	26800	26800	0
277	20250124	172000	536000	26800	26800	26800	26800	0
278	20250124	171900	536000	26800	26800	26800	26800	0
279	20250124	171800	536000	26800	26800	26800	26800	0
280	20250124	171700	536000	26800	26800	26800	26800	0
281	20250124	171600	536000	26800	26800	26800	26800	0
282	20250124	171500	536000	26800	26800	26800	26800	0
283	20250124	171400	536000	26800	26800	26800	26800	0
284	20250124	171300	536000	26800	26800	26800	26800	0
285	20250124	171200	536000	26800	26800	26800	26800	0
286	20250124	171100	536000	26800	26800	26800	26800	0
287	20250124	171000	536000	26800	26800	26800	26800	0
288	20250124	170900	536000	26800	26800	26800	26800	0
289	20250124	170800	536000	26800	26800	26800	26800	0
290	20250124	170700	536000	26800	26800	26800	26800	0
291	20250124	170600	536000	26800	26800	26800	26800	0
292	20250124	170500	536000	26800	26800	26800	26800	0
293	20250124	170400	536000	26800	26800	26800	26800	0
294	20250124	170300	536000	26800	26800	26800	26800	0
295	20250124	170200	536000	26800	26800	26800	26800	0
296	20250124	170100	536000	26800	26800	26800	26800	0
297	20250124	170000	536000	26800	26800	26800	26800	0
298	20250124	165900	536000	26800	26800	26800	26800	0
299	20250124	165800	536000	26800	26800	26800	26800	0
300	20250124	165700	536000	26800	26800	26800	26800	0
301	20250124	165600	536000	26800	26800	26800	26800	0
302	20250124	165500	536000	26800	26800	26800	26800	20
303	20250124	165400	536000	26800	26800	26800	26800	0
304	20250124	165300	536000	26800	26800	26800	26800	0
305	20250124	165200	536000	26800	26800	26800	26800	0
306	20250124	165100	536000	26800	26800	26800	26800	0
307	20250124	165000	536000	26800	26800	26800	26800	0
308	20250124	164900	536000	26800	26800	26800	26800	0
309	20250124	164800	536000	26800	26800	26800	26800	0
310	20250124	164700	536000	26800	26800	26800	26800	0
311	20250124	164600	536000	26800	26800	26800	26800	0
312	20250124	164500	536000	26800	26800	26800	26800	0
313	20250124	164400	536000	26800	26800	26800	26800	0
314	20250124	164300	536000	26800	26800	26800	26800	0
315	20250124	164200	536000	26800	26800	26800	26800	0
316	20250124	164100	536000	26800	26800	26800	26800	0
317	20250124	164000	536000	26800	26800	26800	26800	0
318	20250124	163900	536000	26800	26800	26800	26800	0
319	20250124	163800	536000	26800	26800	26800	26800	0
320	20250124	163700	536000	26800	26800	26800	26800	0
321	20250124	163600	536000	26800	26800	26800	26800	0
322	20250124	163500	536000	26800	26800	26800	26800	0
323	20250124	163400	536000	26800	26800	26800	26800	0
324	20250124	163300	536000	26800	26800	26800	26800	0
325	20250124	163200	536000	26800	26800	26800	26800	0
326	20250124	163100	536000	26800	26800	26800	26800	0
327	20250124	163000	536000	26800	26800	26800	26800	0
328	20250124	162900	536000	26800	26800	26800	26800	0
329	20250124	162800	536000	26800	26800	26800	26800	0
330	20250124	162700	536000	26800	26800	26800	26800	0
331	20250124	162600	536000	26800	26800	26800	26800	0
332	20250124	162500	536000	26800	26800	26800	26800	20
333	20250124	162400	536000	26800	26800	26800	26800	0
334	20250124	162300	536000	26800	26800	26800	26800	0
335	20250124	162200	536000	26800	26800	26800	26800	0
336	20250124	162100	536000	26800	26800	26800	26800	0
337	20250124	162000	536000	26800	26800	26800	26800	0
338	20250124	161900	536000	26800	26800	26800	26800	0
339	20250124	161800	536000	26800	26800	26800	26800	0
340	20250124	161700	536000	26800	26800	26800	26800	0
341	20250124	161600	536000	26800	26800	26800	26800	0
342	20250124	161500	536000	26800	26800	26800	26800	0
343	20250124	161400	536000	26800	26800	26800	26800	0
344	20250124	161300	536000	26800	26800	26800	26800	0
345	20250124	161200	536000	26800	26800	26800	26800	0
346	20250124	161100	536000	26800	26800	26800	26800	0
347	20250124	161000	536000	26800	26800	26800	26800	0
348	20250124	160900	536000	26800	26800	26800	26800	0
349	20250124	160800	536000	26800	26800	26800	26800	0
350	20250124	160700	536000	26800	26800	26800	26800	0
351	20250124	160600	536000	26800	26800	26800	26800	0
352	20250124	160500	536000	26800	26800	26800	26800	0
353	20250124	160400	536000	26800	26800	26800	26800	0
354	20250124	160300	536000	26800	26800	26800	26800	0
355	20250124	160200	536000	26800	26800	26800	26800	0
356	20250124	160100	536000	26800	26800	26800	26800	0
357	20250124	160000	536000	26800	26800	26800	26800	0
358	20250124	155900	536000	26800	26800	26800	26800	0
359	20250124	155800	536000	26800	26800	26800	26800	0
360	20250124	155700	536000	26800	26800	26800	26800	0
361	20250124	155600	536000	26800	26800	26800	26800	0
362	20250124	155500	536000	26800	26800	26800	26800	20
363	20250124	155400	536000	26800	26800	26800	26800	0
364	20250124	155300	536000	26800	26800	26800	26800	0
365	20250124	155200	536000	26800	26800	26800	26800	0
366	20250124	155100	536000	26800	26800	26800	26800	0
367	20250124	155000	536000	26800	26800	26800	26800	0
368	20250124	154900	536000	26800	26800	26800	26800	0
369	20250124	154800	536000	26800	26800	26800	26800	0
370	20250124	154700	536000	26800	26800	26800	26800	0
371	20250124	154600	536000	26800	26800	26800	26800	0
372	20250124	154500	536000	26800	26800	26800	26800	0
373	20250124	154400	536000	26800	26800	26800	26800	0
374	20250124	154300	536000	26800	26800	26800	26800	0
375	20250124	154200	536000	26800	26800	26800	26800	0
376	20250124	154100	536000	26800	26800	26800	26800	0
377	20250124	154000	536000	26800	26800	26800	26800	0
378	20250124	153900	536000	26800	26800	26800	26800	0
379	20250124	153800	536000	26800	26800	26800	26800	0
380	20250124	153700	536000	26800	26800	26800	26800	0
381	20250124	153600	536000	26800	26800	26800	26800	0
382	20250124	153500	536000	26800	26800	26800	26800	0
383	20250124	153400	536000	26800	26800	26800	26800	0
384	20250124	153300	536000	26800	26800	26800	26800	0
385	20250124	153200	536000	26800	26800	26800	26800	0
386	20250124	153100	536000	26800	26800	26800	26800	0
387	20250124	153000	536000	26800	26800	26800	26800	0
388	20250124	152900	536000	26800	26800	26800	26800	0
389	20250124	152800	536000	26800	26800	26800	26800	0
390	20250124	152700	536000	26800	26800	26800	26800	0
391	20250124	152600	536000	26800	26800	26800	26800	0
392	20250124	152500	536000	26800	26800	26800	26800	0
393	20250124	152400	536000	26800	26800	26800	26800	0
394	20250124	152300	536000	26800	26800	26800	26800	0
395	20250124	152200	536000	26800	26800	26800	26800	0
396	20250124	152100	536000	26800	26800	26800	26800	0
397	20250124	152000	536000	26800	26800	26800	26800	0
398	20250124	151900	536000	26800	26800	26800	26800	0
399	20250124	151800	536000	26800	26800	26800	26800	0
400	20250124	151700	536000	26800	26800	26800	26800	0
401	20250124	151600	536000	26800	26800	26800	26800	0
402	20250124	151500	536000	26800	26800	26800	26800	0
403	20250124	151400	536000	26800	26800	26800	26800	0
404	20250124	151300	536000	26800	26800	26800	26800	0
405	20250124	151200	536000	26800	26800	26800	26800	0
406	20250124	151100	536000	26800	26800	26800	26800	0
407	20250124	151000	536000	26800	26800	26800	26800	0
408	20250124	150900	536000	26800	26800	26800	26800	0
409	20250124	150800	536000	26800	26800	26800	26800	0
410	20250124	150700	536000	26800	26800	26800	26800	0
411	20250124	150600	536000	26800	26800	26800	26800	0
412	20250124	150500	536000	26800	26800	26800	26800	0
413	20250124	150400	536000	26800	26800	26800	26800	0
414	20250124	150300	536000	26800	26800	26800	26800	0
415	20250124	150200	536000	26800	26800	26800	26800	0
416	20250124	150100	536000	26800	26800	26800	26800	0
417	20250124	150000	536000	26800	26800	26800	26800	0
418	20250124	145900	536000	26800	26800	26800	26800	0
419	20250124	145800	536000	26800	26800	26800	26800	0
420	20250124	145700	536000	26800	26800	26800	26800	0
421	20250124	145600	536000	26800	26800	26800	26800	0
422	20250124	145500	536000	26800	26800	26800	26800	0
423	20250124	145400	536000	26800	26800	26800	26800	0
424	20250124	145300	536000	26800	26800	26800	26800	0
425	20250124	145200	536000	26800	26800	26800	26800	0
426	20250124	145100	536000	26800	26800	26800	26800	0
427	20250124	145000	536000	26800	26800	26800	26800	0
428	20250124	144900	536000	26800	26800	26800	26800	0
429	20250124	144800	536000	26800	26800	26800	26800	0
430	20250124	144700	536000	26800	26800	26800	26800	0
431	20250124	144600	536000	26800	26800	26800	26800	0
432	20250124	144500	536000	26800	26800	26800	26800	0
433	20250124	144400	536000	26800	26800	26800	26800	0
434	20250124	144300	536000	26800	26800	26800	26800	0
435	20250124	144200	536000	26800	26800	26800	26800	0
436	20250124	144100	536000	26800	26800	26800	26800	0
437	20250124	144000	536000	26800	26800	26800	26800	0
438	20250124	143900	536000	26800	26800	26800	26800	0
439	20250124	143800	536000	26800	26800	26800	26800	0
440	20250124	143700	536000	26800	26800	26800	26800	0
441	20250124	143600	536000	26800	26800	26800	26800	0
442	20250124	143500	536000	26800	26800	26800	26800	0
443	20250124	143400	536000	26800	26800	26800	26800	0
444	20250124	143300	536000	26800	26800	26800	26800	0
445	20250124	143200	536000	26800	26800	26800	26800	0
446	20250124	143100	536000	26800	26800	26800	26800	0
447	20250124	143000	536000	26800	26800	26800	26800	0
448	20250124	142900	536000	26800	26800	26800	26800	0
449	20250124	142800	536000	26800	26800	26800	26800	0
450	20250124	142700	536000	26800	26800	26800	26800	0
451	20250124	142600	536000	26800	26800	26800	26800	0
452	20250124	142500	536000	26800	26800	26800	26800	0
453	20250124	142400	536000	26800	26800	26800	26800	0
454	20250124	142300	536000	26800	26800	26800	26800	0
455	20250124	142200	536000	26800	26800	26800	26800	0
456	20250124	142100	536000	26800	26800	26800	26800	0
457	20250124	142000	536000	26800	26800	26800	26800	0
458	20250124	141900	536000	26800	26800	26800	26800	0
459	20250124	141800	536000	26800	26800	26800	26800	0
460	20250124	141700	536000	26800	26800	26800	26800	0
461	20250124	141600	536000	26800	26800	26800	26800	0
462	20250124	141500	536000	26800	26800	26800	26800	0
463	20250124	141400	536000	26800	26800	26800	26800	0
464	20250124	141300	536000	26800	26800	26800	26800	0
465	20250124	141200	536000	26800	26800	26800	26800	0
466	20250124	141100	536000	26800	26800	26800	26800	0
467	20250124	141000	536000	26800	26800	26800	26800	0
468	20250124	140900	536000	26800	26800	26800	26800	0
469	20250124	140800	536000	26800	26800	26800	26800	0
470	20250124	140700	536000	26800	26800	26800	26800	0
471	20250124	140600	536000	26800	26800	26800	26800	0
472	20250124	140500	536000	26800	26800	26800	26800	0
473	20250124	140400	536000	26800	26800	26800	26800	0
474	20250124	140300	536000	26800	26800	26800	26800	0
475	20250124	140200	536000	26800	26800	26800	26800	0
476	20250124	140100	536000	26800	26800	26800	26800	0
477	20250124	140000	536000	26800	26800	26800	26800	0
478	20250124	135900	536000	26800	26800	26800	26800	0
479	20250124	135800	536000	26800	26800	26800	26800	0
480	20250124	135700	536000	26800	26800	26800	26800	0
481	20250124	135600	536000	26800	26800	26800	26800	0
482	20250124	135500	536000	26800	26800	26800	26800	0
483	20250124	135400	536000	26800	26800	26800	26800	0
484	20250124	135300	536000	26800	26800	26800	26800	0
485	20250124	135200	536000	26800	26800	26800	26800	0
486	20250124	135100	536000	26800	26800	26800	26800	0
487	20250124	135000	536000	26800	26800	26800	26800	0
488	20250124	134900	536000	26800	26800	26800	26800	0
489	20250124	134800	536000	26800	26800	26800	26800	0
490	20250124	134700	536000	26800	26800	26800	26800	0
491	20250124	134600	536000	26800	26800	26800	26800	0
492	20250124	134500	536000	26800	26800	26800	26800	0
493	20250124	134400	536000	26800	26800	26800	26800	0
494	20250124	134300	536000	26800	26800	26800	26800	0
495	20250124	134200	536000	26800	26800	26800	26800	0
496	20250124	134100	536000	26800	26800	26800	26800	0
497	20250124	134000	536000	26800	26800	26800	26800	0
498	20250124	133900	536000	26800	26800	26800	26800	0
499	20250124	133800	536000	26800	26800	26800	26800	0
500	20250124	133700	536000	26800	26800	26800	26800	0
501	20250124	133600	536000	26800	26800	26800	26800	0
502	20250124	133500	536000	26800	26800	26800	26800	0
503	20250124	133400	536000	26800	26800	26800	26800	0
504	20250124	133300	536000	26800	26800	26800	26800	0
505	20250124	133200	536000	26800	26800	26800	26800	0
506	20250124	133100	536000	26800	26800	26800	26800	0
507	20250124	133000	536000	26800	26800	26800	26800	0
508	20250124	132900	536000	26800	26800	26800	26800	0
509	20250124	132800	536000	26800	26800	26800	26800	0
510	20250124	132700	536000	26800	26800	26800	26800	0
511	20250124	132600	536000	26800	26800	26800	26800	0
512	20250124	132500	536000	26800	26800	26800	26800	0
513	20250124	132400	536000	26800	26800	26800	26800	0
514	20250124	132300	536000	26800	26800	26800	26800	0
515	20250124	132200	536000	26800	26800	26800	26800	0
516	20250124	132100	536000	26800	26800	26800	26800	0
517	20250124	132000	536000	26800	26800	26800	26800	0
518	20250124	131900	536000	26800	26800	26800	26800	0
519	20250124	131800	536000	26800	26800	26800	26800	0
520	20250124	131700	536000	26800	26800	26800	26800	0
521	20250124	131600	536000	26800	26800	26800	26800	0
522	20250124	131500	536000	26800	26800	26800	26800	0
523	20250124	131400	536000	26800	26800	26800	26800	0
524	20250124	131300	536000	26800	26800	26800	26800	0
525	20250124	131200	536000	26800	26800	26800	26800	0
526	20250124	131100	536000	26800	26800	26800	26800	0
527	20250124	131000	536000	26800	26800	26800	26800	0
528	20250124	130900	536000	26800	26800	26800	26800	0
529	20250124	130800	536000	26800	26800	26800	26800	0
530	20250124	130700	536000	26800	26800	26800	26800	0
531	20250124	130600	536000	26800	26800	26800	26800	0
532	20250124	130500	536000	26800	26800	26800	26800	0
533	20250124	130400	536000	26800	26800	26800	26800	0
534	20250124	130300	536000	26800	26800	26800	26800	0
535	20250124	130200	536000	26800	26800	26800	26800	0
536	20250124	130100	536000	26800	26800	26800	26800	0
537	20250124	130000	536000	26800	26800	26800	26800	0
538	20250124	125900	536000	26800	26800	26800	26800	0
539	20250124	125800	536000	26800	26800	26800	26800	0
540	20250124	125700	536000	26800	26800	26800	26800	0
541	20250124	125600	536000	26800	26800	26800	26800	0
542	20250124	125500	536000	26800	26800	26800	26800	0
543	20250124	125400	536000	26800	26800	26800	26800	0
544	20250124	125300	536000	26800	26800	26800	26800	0
545	20250124	125200	536000	26800	26800	26800	26800	0
546	20250124	125100	536000	26800	26800	26800	26800	0
547	20250124	125000	536000	26800	26800	26800	26800	0
548	20250124	124900	536000	26800	26800	26800	26800	0
549	20250124	124800	536000	26800	26800	26800	26800	0
550	20250124	124700	536000	26800	26800	26800	26800	0
551	20250124	124600	536000	26800	26800	26800	26800	0
552	20250124	124500	536000	26800	26800	26800	26800	0
553	20250124	124400	536000	26800	26800	26800	26800	0
554	20250124	124300	536000	26800	26800	26800	26800	0
555	20250124	124200	536000	26800	26800	26800	26800	0
556	20250124	124100	536000	26800	26800	26800	26800	0
557	20250124	124000	536000	26800	26800	26800	26800	0
558	20250124	123900	536000	26800	26800	26800	26800	0
559	20250124	123800	536000	26800	26800	26800	26800	0
560	20250124	123700	536000	26800	26800	26800	26800	0
561	20250124	123600	536000	26800	26800	26800	26800	0
562	20250124	123500	536000	26800	26800	26800	26800	0
563	20250124	123400	536000	26800	26800	26800	26800	0
564	20250124	123300	536000	26800	26800	26800	26800	0
565	20250124	123200	536000	26800	26800	26800	26800	0
566	20250124	123100	536000	26800	26800	26800	26800	0
567	20250124	123000	536000	26800	26800	26800	26800	0
568	20250124	122900	536000	26800	26800	26800	26800	0
569	20250124	122800	536000	26800	26800	26800	26800	0
570	20250124	122700	536000	26800	26800	26800	26800	0
571	20250124	122600	536000	26800	26800	26800	26800	0
572	20250124	122500	536000	26800	26800	26800	26800	0
573	20250124	122400	536000	26800	26800	26800	26800	0
574	20250124	122300	536000	26800	26800	26800	26800	0
575	20250124	122200	536000	26800	26800	26800	26800	0
576	20250124	122100	536000	26800	26800	26800	26800	0
577	20250124	122000	536000	26800	26800	26800	26800	0
578	20250124	121900	536000	26800	26800	26800	26800	0
579	20250124	121800	536000	26800	26800	26800	26800	0
580	20250124	121700	536000	26800	26800	26800	26800	0
581	20250124	121600	536000	26800	26800	26800	26800	0
582	20250124	121500	536000	26800	26800	26800	26800	0
583	20250124	121400	536000	26800	26800	26800	26800	0
584	20250124	121300	536000	26800	26800	26800	26800	0
585	20250124	121200	536000	26800	26800	26800	26800	0
586	20250124	121100	536000	26800	26800	26800	26800	0
587	20250124	121000	536000	26800	26800	26800	26800	0
588	20250124	120900	536000	26800	26800	26800	26800	0
589	20250124	120800	536000	26800	26800	26800	26800	0
590	20250124	120700	536000	26800	26800	26800	26800	0
591	20250124	120600	536000	26800	26800	26800	26800	0
592	20250124	120500	536000	26800	26800	26800	26800	0
593	20250124	120400	536000	26800	26800	26800	26800	0
594	20250124	120300	536000	26800	26800	26800	26800	0
595	20250124	120200	536000	26800	26800	26800	26800	0
596	20250124	120100	536000	26800	26800	26800	26800	0
597	20250124	120000	536000	26800	26800	26800	26800	0
598	20250124	115900	536000	26800	26800	26800	26800	0
599	20250124	115800	536000	26800	26800	26800	26800	0
600	20250124	115700	536000	26800	26800	26800	26800	0
601	20250124	115600	536000	26800	26800	26800	26800	0
602	20250124	115500	536000	26800	26800	26800	26800	0
603	20250124	115400	536000	26800	26800	26800	26800	0
604	20250124	115300	536000	26800	26800	26800	26800	0
605	20250124	115200	536000	26800	26800	26800	26800	0
606	20250124	115100	536000	26800	26800	26800	26800	0
607	20250124	115000	536000	26800	26800	26800	26800	0
608	20250124	114900	536000	26800	26800	26800	26800	0
609	20250124	114800	536000	26800	26800	26800	26800	0
610	20250124	114700	536000	26800	26800	26800	26800	0
611	20250124	114600	536000	26800	26800	26800	26800	0
612	20250124	114500	536000	26800	26800	26800	26800	0
613	20250124	114400	536000	26800	26800	26800	26800	0
614	20250124	114300	536000	26800	26800	26800	26800	0
615	20250124	114200	536000	26800	26800	26800	26800	0
616	20250124	114100	536000	26800	26800	26800	26800	0
617	20250124	114000	536000	26800	26800	26800	26800	0
618	20250124	113900	536000	26800	26800	26800	26800	0
619	20250124	113800	536000	26800	26800	26800	26800	0
620	20250124	113700	536000	26800	26800	26800	26800	0
621	20250124	113600	536000	26800	26800	26800	26800	0
622	20250124	113500	536000	26800	26800	26800	26800	0
623	20250124	113400	536000	26800	26800	26800	26800	0
624	20250124	113300	536000	26800	26800	26800	26800	0
625	20250124	113200	536000	26800	26800	26800	26800	0
626	20250124	113100	536000	26800	26800	26800	26800	0
627	20250124	113000	536000	26800	26800	26800	26800	0
628	20250124	112900	536000	26800	26800	26800	26800	0
629	20250124	112800	536000	26800	26800	26800	26800	0
630	20250124	112700	536000	26800	26800	26800	26800	0
631	20250124	112600	536000	26800	26800	26800	26800	0
632	20250124	112500	536000	26800	26800	26800	26800	0
633	20250124	112400	536000	26800	26800	26800	26800	0
634	20250124	112300	536000	26800	26800	26800	26800	0
635	20250124	112200	536000	26800	26800	26800	26800	0
636	20250124	112100	536000	26800	26800	26800	26800	0
637	20250124	112000	536000	26800	26800	26800	26800	0
638	20250124	111900	536000	26800	26800	26800	26800	0
639	20250124	111800	536000	26800	26800	26800	26800	0
640	20250124	111700	536000	26800	26800	26800	26800	0
641	20250124	111600	536000	26800	26800	26800	26800	0
642	20250124	111500	536000	26800	26800	26800	26800	0
643	20250124	111400	536000	26800	26800	26800	26800	0
644	20250124	111300	536000	26800	26800	26800	26800	0
645	20250124	111200	536000	26800	26800	26800	26800	0
646	20250124	111100	536000	26800	26800	26800	26800	0
647	20250124	111000	536000	26800	26800	26800	26800	0
648	20250124	110900	536000	26800	26800	26800	26800	0
649	20250124	110800	536000	26800	26800	26800	26800	0
650	20250124	110700	536000	26800	26800	26800	26800	0
651	20250124	110600	536000	26800	26800	26800	26800	0
652	20250124	110500	536000	26800	26800	26800	26800	0
653	20250124	110400	536000	26800	26800	26800	26800	0
654	20250124	110300	536000	26800	26800	26800	26800	0
655	20250124	110200	536000	26800	26800	26800	26800	0
656	20250124	110100	536000	26800	26800	26800	26800	0
657	20250124	110000	536000	26800	26800	26800	26800	0
658	20250124	105900	536000	26800	26800	26800	26800	0
659	20250124	105800	536000	26800	26800	26800	26800	0
660	20250124	105700	536000	26800	26800	26800	26800	0
661	20250124	105600	536000	26800	26800	26800	26800	0
662	20250124	105500	536000	26800	26800	26800	26800	0
663	20250124	105400	536000	26800	26800	26800	26800	0
664	20250124	105300	536000	26800	26800	26800	26800	0
665	20250124	105200	536000	26800	26800	26800	26800	0
666	20250124	105100	536000	26800	26800	26800	26800	0
667	20250124	105000	536000	26800	26800	26800	26800	0
668	20250124	104900	536000	26800	26800	26800	26800	0
669	20250124	104800	536000	26800	26800	26800	26800	0
670	20250124	104700	536000	26800	26800	26800	26800	0
671	20250124	104600	536000	26800	26800	26800	26800	0
672	20250124	104500	536000	26800	26800	26800	26800	0
673	20250124	104400	536000	26800	26800	26800	26800	0
674	20250124	104300	536000	26800	26800	26800	26800	0
675	20250124	104200	536000	26800	26800	26800	26800	0
676	20250124	104100	536000	26800	26800	26800	26800	0
677	20250124	104000	536000	26800	26800	26800	26800	0
678	20250124	103900	536000	26800	26800	26800	26800	0
679	20250124	103800	536000	26800	26800	26800	26800	0
680	20250124	103700	536000	26800	26800	26800	26800	0
681	20250124	103600	536000	26800	26800	26800	26800	0
682	20250124	103500	536000	26800	26800	26800	26800	0
683	20250124	103400	536000	26800	26800	26800	26800	0
684	20250124	103300	536000	26800	26800	26800	26800	0
685	20250124	103200	536000	26800	26800	26800	26800	0
686	20250124	103100	536000	26800	26800	26800	26800	0
687	20250124	103000	536000	26800	26800	26800	26800	0
688	20250124	102900	536000	26800	26800	26800	26800	0
689	20250124	102800	536000	26800	26800	26800	26800	0
690	20250124	102700	536000	26800	26800	26800	26800	0
691	20250124	102600	536000	26800	26800	26800	26800	0
692	20250124	102500	536000	26800	26800	26800	26800	0
693	20250124	102400	536000	26800	26800	26800	26800	0
694	20250124	102300	536000	26800	26800	26800	26800	0
695	20250124	102200	536000	26800	26800	26800	26800	0
696	20250124	102100	536000	26800	26800	26800	26800	0
697	20250124	102000	536000	26800	26800	26800	26800	0
698	20250124	101900	536000	26800	26800	26800	26800	0
699	20250124	101800	536000	26800	26800	26800	26800	0
700	20250124	101700	536000	26800	26800	26800	26800	0
701	20250124	101600	536000	26800	26800	26800	26800	0
702	20250124	101500	536000	26800	26800	26800	26800	0
703	20250124	101400	536000	26800	26800	26800	26800	0
704	20250124	101300	536000	26800	26800	26800	26800	0
705	20250124	101200	536000	26800	26800	26800	26800	0
706	20250124	101100	536000	26800	26800	26800	26800	0
707	20250124	101000	536000	26800	26800	26800	26800	0
708	20250124	100900	536000	26800	26800	26800	26800	0
709	20250124	100800	536000	26800	26800	26800	26800	0
710	20250124	100700	536000	26800	26800	26800	26800	0
711	20250124	100600	536000	26800	26800	26800	26800	0
712	20250124	100500	536000	26800	26800	26800	26800	0
713	20250124	100400	536000	26800	26800	26800	26800	0
714	20250124	100300	536000	26800	26800	26800	26800	0
715	20250124	100200	536000	26800	26800	26800	26800	0
716	20250124	100100	536000	26800	26800	26800	26800	0
717	20250124	100000	536000	26800	26800	26800	26800	0
718	20250124	095900	536000	26800	26800	26800	26800	0
719	20250124	095800	536000	26800	26800	26800	26800	0
720	20250124	095700	536000	26800	26800	26800	26800	0
721	20250124	095600	536000	26800	26800	26800	26800	0
722	20250124	095500	536000	26800	26800	26800	26800	0
723	20250124	095400	536000	26800	26800	26800	26800	0
724	20250124	095300	536000	26800	26800	26800	26800	0
725	20250124	095200	536000	26800	26800	26800	26800	0
726	20250124	095100	536000	26800	26800	26800	26800	0
727	20250124	095000	536000	26800	26800	26800	26800	0
728	20250124	094900	536000	26800	26800	26800	26800	0
729	20250124	094800	536000	26800	26800	26800	26800	0
730	20250124	094700	536000	26800	26800	26800	26800	0
731	20250124	094600	536000	26800	26800	26800	26800	0
732	20250124	094500	536000	26800	26800	26800	26800	0
733	20250124	094400	536000	26800	26800	26800	26800	0
734	20250124	094300	536000	26800	26800	26800	26800	0
735	20250124	094200	536000	26800	26800	26800	26800	0
736	20250124	094100	536000	26800	26800	26800	26800	0
737	20250124	094000	536000	26800	26800	26800	26800	0
738	20250124	093900	536000	26800	26800	26800	26800	0
739	20250124	093800	536000	26800	26800	26800	26800	0
740	20250124	093700	536000	26800	26800	26800	26800	0
741	20250124	093600	536000	26800	26800	26800	26800	0
742	20250124	093500	536000	26800	26800	26800	26800	0
743	20250124	093400	536000	26800	26800	26800	26800	0
744	20250124	093300	536000	26800	26800	26800	26800	0
745	20250124	093200	536000	26800	26800	26800	26800	0
746	20250124	093100	536000	26800	26800	26800	26800	0
747	20250124	093000	536000	26800	26800	26800	26800	0
748	20250124	092900	536000	26800	26800	26800	26800	0
749	20250124	092800	536000	26800	26800	26800	26800	0
750	20250124	092700	536000	26800	26800	26800	26800	0
751	20250124	092600	536000	26800	26800	26800	26800	0
752	20250124	092500	536000	26800	26800	26800	26800	0
753	20250124	092400	536000	26800	26800	26800	26800	0
754	20250124	092300	536000	26800	26800	26800	26800	20
755	20250124	092200	0	26800	26800	26800	26800	0
756	20250124	092100	0	26800	26800	26800	26800	0
757	20250124	092000	0	26800	26800	26800	26800	0
758	20250124	091900	0	26800	26800	26800	26800	0
759	20250124	091800	0	26800	26800	26800	26800	0
760	20250124	091700	0	26800	26800	26800	26800	0
761	20250124	091600	0	26800	26800	26800	26800	0
762	20250124	091500	0	26800	26800	26800	26800	0
763	20250124	091400	0	26800	26800	26800	26800	0
764	20250124	091300	0	26800	26800	26800	26800	0
765	20250124	091200	0	26800	26800	26800	26800	0
766	20250124	091100	0	26800	26800	26800	26800	0
767	20250124	091000	0	26800	26800	26800	26800	0
768	20250124	090900	0	26800	26800	26800	26800	0
769	20250124	090800	0	26800	26800	26800	26800	0
770	20250124	090700	0	26800	26800	26800	26800	0
771	20250124	090600	0	26800	26800	26800	26800	0
772	20250124	090500	0	26800	26800	26800	26800	0
773	20250124	090400	0	26800	26800	26800	26800	0
774	20250124	090300	0	26800	26800	26800	26800	0
775	20250124	090200	0	26800	26800	26800	26800	0
776	20250124	090100	0	26800	26800	26800	26800	0
777	20250124	090000	0	26800	26800	26800	26800	0