KissMeData/114120/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201500	0	10850	10850	10850	10850	0
3	20240115	201400	0	10850	10850	10850	10850	0
4	20240115	201300	0	10850	10850	10850	10850	0
5	20240115	201200	0	10850	10850	10850	10850	0
6	20240115	201100	0	10850	10850	10850	10850	0
7	20240115	201000	0	10850	10850	10850	10850	0
8	20240115	200900	0	10850	10850	10850	10850	0
9	20240115	200800	0	10850	10850	10850	10850	0
10	20240115	200700	0	10850	10850	10850	10850	0
11	20240115	200600	0	10850	10850	10850	10850	0
12	20240115	200500	0	10850	10850	10850	10850	0
13	20240115	200400	0	10850	10850	10850	10850	0
14	20240115	200300	0	10850	10850	10850	10850	0
15	20240115	200200	0	10850	10850	10850	10850	0
16	20240115	200100	0	10850	10850	10850	10850	0
17	20240115	200000	0	10850	10850	10850	10850	0
18	20240115	195900	0	10850	10850	10850	10850	0
19	20240115	195800	0	10850	10850	10850	10850	0
20	20240115	195700	0	10850	10850	10850	10850	0
21	20240115	195600	0	10850	10850	10850	10850	0
22	20240115	195500	0	10850	10850	10850	10850	0
23	20240115	195400	0	10850	10850	10850	10850	0
24	20240115	195300	0	10850	10850	10850	10850	0
25	20240115	195200	0	10850	10850	10850	10850	0
26	20240115	195100	0	10850	10850	10850	10850	0
27	20240115	195000	0	10850	10850	10850	10850	0
28	20240115	194900	0	10850	10850	10850	10850	0
29	20240115	194800	0	10850	10850	10850	10850	0
30	20240115	194700	0	10850	10850	10850	10850	0
31	20240115	194600	0	10850	10850	10850	10850	0
32	20240115	194500	0	10850	10850	10850	10850	0
33	20240115	194400	0	10850	10850	10850	10850	0
34	20240115	194300	0	10850	10850	10850	10850	0
35	20240115	194200	0	10850	10850	10850	10850	0
36	20240115	194100	0	10850	10850	10850	10850	0
37	20240115	194000	0	10850	10850	10850	10850	0
38	20240115	193900	0	10850	10850	10850	10850	0
39	20240115	193800	0	10850	10850	10850	10850	0
40	20240115	193700	0	10850	10850	10850	10850	0
41	20240115	193600	0	10850	10850	10850	10850	0
42	20240115	193500	0	10850	10850	10850	10850	0
43	20240115	193400	0	10850	10850	10850	10850	0
44	20240115	193300	0	10850	10850	10850	10850	0
45	20240115	193200	0	10850	10850	10850	10850	0
46	20240115	193100	0	10850	10850	10850	10850	0
47	20240115	193000	0	10850	10850	10850	10850	0
48	20240115	192900	0	10850	10850	10850	10850	0
49	20240115	192800	0	10850	10850	10850	10850	0
50	20240115	192700	0	10850	10850	10850	10850	0
51	20240115	192600	0	10850	10850	10850	10850	0
52	20240115	192500	0	10850	10850	10850	10850	0
53	20240115	192400	0	10850	10850	10850	10850	0
54	20240115	192300	0	10850	10850	10850	10850	0
55	20240115	192200	0	10850	10850	10850	10850	0
56	20240115	192100	0	10850	10850	10850	10850	0
57	20240115	192000	0	10850	10850	10850	10850	0
58	20240115	191900	0	10850	10850	10850	10850	0
59	20240115	191800	0	10850	10850	10850	10850	0
60	20240115	191700	0	10850	10850	10850	10850	0
61	20240115	191600	0	10850	10850	10850	10850	0
62	20240115	191500	0	10850	10850	10850	10850	0
63	20240115	191400	0	10850	10850	10850	10850	0
64	20240115	191300	0	10850	10850	10850	10850	0
65	20240115	191200	0	10850	10850	10850	10850	0
66	20240115	191100	0	10850	10850	10850	10850	0
67	20240115	191000	0	10850	10850	10850	10850	0
68	20240115	190900	0	10850	10850	10850	10850	0
69	20240115	190800	0	10850	10850	10850	10850	0
70	20240115	190700	0	10850	10850	10850	10850	0
71	20240115	190600	0	10850	10850	10850	10850	0
72	20240115	190500	0	10850	10850	10850	10850	0
73	20240115	190400	0	10850	10850	10850	10850	0
74	20240115	190300	0	10850	10850	10850	10850	0
75	20240115	190200	0	10850	10850	10850	10850	0
76	20240115	190100	0	10850	10850	10850	10850	0
77	20240115	190000	0	10850	10850	10850	10850	0
78	20240115	185900	0	10850	10850	10850	10850	0
79	20240115	185800	0	10850	10850	10850	10850	0
80	20240115	185700	0	10850	10850	10850	10850	0
81	20240115	185600	0	10850	10850	10850	10850	0
82	20240115	185500	0	10850	10850	10850	10850	0
83	20240115	185400	0	10850	10850	10850	10850	0
84	20240115	185300	0	10850	10850	10850	10850	0
85	20240115	185200	0	10850	10850	10850	10850	0
86	20240115	185100	0	10850	10850	10850	10850	0
87	20240115	185000	0	10850	10850	10850	10850	0
88	20240115	184900	0	10850	10850	10850	10850	0
89	20240115	184800	0	10850	10850	10850	10850	0
90	20240115	184700	0	10850	10850	10850	10850	0
91	20240115	184600	0	10850	10850	10850	10850	0
92	20240115	184500	0	10850	10850	10850	10850	0
93	20240115	184400	0	10850	10850	10850	10850	0
94	20240115	184300	0	10850	10850	10850	10850	0
95	20240115	184200	0	10850	10850	10850	10850	0
96	20240115	184100	0	10850	10850	10850	10850	0
97	20240115	184000	0	10850	10850	10850	10850	0
98	20240115	183900	0	10850	10850	10850	10850	0
99	20240115	183800	0	10850	10850	10850	10850	0
100	20240115	183700	0	10850	10850	10850	10850	0
101	20240115	183600	0	10850	10850	10850	10850	0
102	20240115	183500	0	10850	10850	10850	10850	0
103	20240115	183400	0	10850	10850	10850	10850	0
104	20240115	183300	0	10850	10850	10850	10850	0
105	20240115	183200	0	10850	10850	10850	10850	0
106	20240115	183100	0	10850	10850	10850	10850	0
107	20240115	183000	0	10850	10850	10850	10850	0
108	20240115	182900	0	10850	10850	10850	10850	0
109	20240115	182800	0	10850	10850	10850	10850	0
110	20240115	182700	0	10850	10850	10850	10850	0
111	20240115	182600	0	10850	10850	10850	10850	0
112	20240115	182500	0	10850	10850	10850	10850	0
113	20240115	182400	0	10850	10850	10850	10850	0
114	20240115	182300	0	10850	10850	10850	10850	0
115	20240115	182200	0	10850	10850	10850	10850	0
116	20240115	182100	0	10850	10850	10850	10850	0
117	20240115	182000	0	10850	10850	10850	10850	0
118	20240115	181900	0	10850	10850	10850	10850	0
119	20240115	181800	0	10850	10850	10850	10850	0
120	20240115	181700	0	10850	10850	10850	10850	0
121	20240115	181600	0	10850	10850	10850	10850	0
122	20240115	181500	0	10850	10850	10850	10850	0
123	20240115	181400	0	10850	10850	10850	10850	0
124	20240115	181300	0	10850	10850	10850	10850	0
125	20240115	181200	0	10850	10850	10850	10850	0
126	20240115	181100	0	10850	10850	10850	10850	0
127	20240115	181000	0	10850	10850	10850	10850	0
128	20240115	180900	0	10850	10850	10850	10850	0
129	20240115	180800	0	10850	10850	10850	10850	0
130	20240115	180700	0	10850	10850	10850	10850	0
131	20240115	180600	0	10850	10850	10850	10850	0
132	20240115	180500	0	10850	10850	10850	10850	0
133	20240115	180400	0	10850	10850	10850	10850	0
134	20240115	180300	0	10850	10850	10850	10850	0
135	20240115	180200	0	10850	10850	10850	10850	0
136	20240115	180100	0	10850	10850	10850	10850	0
137	20240115	180000	0	10850	10850	10850	10850	0
138	20240115	175900	0	10850	10850	10850	10850	0
139	20240115	175800	0	10850	10850	10850	10850	0
140	20240115	175700	0	10850	10850	10850	10850	0
141	20240115	175600	0	10850	10850	10850	10850	0
142	20240115	175500	0	10850	10850	10850	10850	0
143	20240115	175400	0	10850	10850	10850	10850	0
144	20240115	175300	0	10850	10850	10850	10850	0
145	20240115	175200	0	10850	10850	10850	10850	0
146	20240115	175100	0	10850	10850	10850	10850	0
147	20240115	175000	0	10850	10850	10850	10850	0
148	20240115	174900	0	10850	10850	10850	10850	0
149	20240115	174800	0	10850	10850	10850	10850	0
150	20240115	174700	0	10850	10850	10850	10850	0
151	20240115	174600	0	10850	10850	10850	10850	0
152	20240115	174500	0	10850	10850	10850	10850	0
153	20240115	174400	0	10850	10850	10850	10850	0
154	20240115	174300	0	10850	10850	10850	10850	0
155	20240115	174200	0	10850	10850	10850	10850	0
156	20240115	174100	0	10850	10850	10850	10850	0
157	20240115	174000	0	10850	10850	10850	10850	0
158	20240115	173900	0	10850	10850	10850	10850	0
159	20240115	173800	0	10850	10850	10850	10850	0
160	20240115	173700	0	10850	10850	10850	10850	0
161	20240115	173600	0	10850	10850	10850	10850	0
162	20240115	173500	0	10850	10850	10850	10850	0
163	20240115	173400	0	10850	10850	10850	10850	0
164	20240115	173300	0	10850	10850	10850	10850	0
165	20240115	173200	0	10850	10850	10850	10850	0
166	20240115	173100	0	10850	10850	10850	10850	0
167	20240115	173000	0	10850	10850	10850	10850	0
168	20240115	172900	0	10850	10850	10850	10850	0
169	20240115	172800	0	10850	10850	10850	10850	0
170	20240115	172700	0	10850	10850	10850	10850	0
171	20240115	172600	0	10850	10850	10850	10850	0
172	20240115	172500	0	10850	10850	10850	10850	0
173	20240115	172400	0	10850	10850	10850	10850	0
174	20240115	172300	0	10850	10850	10850	10850	0
175	20240115	172200	0	10850	10850	10850	10850	0
176	20240115	172100	0	10850	10850	10850	10850	0
177	20240115	172000	0	10850	10850	10850	10850	0
178	20240115	171900	0	10850	10850	10850	10850	0
179	20240115	171800	0	10850	10850	10850	10850	0
180	20240115	171700	0	10850	10850	10850	10850	0
181	20240115	171600	0	10850	10850	10850	10850	0
182	20240115	171500	0	10850	10850	10850	10850	0
183	20240115	171400	0	10850	10850	10850	10850	0
184	20240115	171300	0	10850	10850	10850	10850	0
185	20240115	171200	0	10850	10850	10850	10850	0
186	20240115	171100	0	10850	10850	10850	10850	0
187	20240115	171000	0	10850	10850	10850	10850	0
188	20240115	170900	0	10850	10850	10850	10850	0
189	20240115	170800	0	10850	10850	10850	10850	0
190	20240115	170700	0	10850	10850	10850	10850	0
191	20240115	170600	0	10850	10850	10850	10850	0
192	20240115	170500	0	10850	10850	10850	10850	0
193	20240115	170400	0	10850	10850	10850	10850	0
194	20240115	170300	0	10850	10850	10850	10850	0
195	20240115	170200	0	10850	10850	10850	10850	0
196	20240115	170100	0	10850	10850	10850	10850	0
197	20240115	170000	0	10850	10850	10850	10850	0
198	20240115	165900	0	10850	10850	10850	10850	0
199	20240115	165800	0	10850	10850	10850	10850	0
200	20240115	165700	0	10850	10850	10850	10850	0
201	20240115	165600	0	10850	10850	10850	10850	0
202	20240115	165500	0	10850	10850	10850	10850	0
203	20240115	165400	0	10850	10850	10850	10850	0
204	20240115	165300	0	10850	10850	10850	10850	0
205	20240115	165200	0	10850	10850	10850	10850	0
206	20240115	165100	0	10850	10850	10850	10850	0
207	20240115	165000	0	10850	10850	10850	10850	0
208	20240115	164900	0	10850	10850	10850	10850	0
209	20240115	164800	0	10850	10850	10850	10850	0
210	20240115	164700	0	10850	10850	10850	10850	0
211	20240115	164600	0	10850	10850	10850	10850	0
212	20240115	164500	0	10850	10850	10850	10850	0
213	20240115	164400	0	10850	10850	10850	10850	0
214	20240115	164300	0	10850	10850	10850	10850	0
215	20240115	164200	0	10850	10850	10850	10850	0
216	20240115	164100	0	10850	10850	10850	10850	0
217	20240115	164000	0	10850	10850	10850	10850	0
218	20240115	163900	0	10850	10850	10850	10850	0
219	20240115	163800	0	10850	10850	10850	10850	0
220	20240115	163700	0	10850	10850	10850	10850	0
221	20240115	163600	0	10850	10850	10850	10850	0
222	20240115	163500	0	10850	10850	10850	10850	0
223	20240115	163400	0	10850	10850	10850	10850	0
224	20240115	163300	0	10850	10850	10850	10850	0
225	20240115	163200	0	10850	10850	10850	10850	0
226	20240115	163100	0	10850	10850	10850	10850	0
227	20240115	163000	0	10850	10850	10850	10850	0
228	20240115	162900	0	10850	10850	10850	10850	0
229	20240115	162800	0	10850	10850	10850	10850	0
230	20240115	162700	0	10850	10850	10850	10850	0
231	20240115	162600	0	10850	10850	10850	10850	0
232	20240115	162500	0	10850	10850	10850	10850	0
233	20240115	162400	0	10850	10850	10850	10850	0
234	20240115	162300	0	10850	10850	10850	10850	0
235	20240115	162200	0	10850	10850	10850	10850	0
236	20240115	162100	0	10850	10850	10850	10850	0
237	20240115	162000	0	10850	10850	10850	10850	0
238	20240115	161900	0	10850	10850	10850	10850	0
239	20240115	161800	0	10850	10850	10850	10850	0
240	20240115	161700	0	10850	10850	10850	10850	0
241	20240115	161600	0	10850	10850	10850	10850	0
242	20240115	161500	0	10850	10850	10850	10850	0
243	20240115	161400	0	10850	10850	10850	10850	0
244	20240115	161300	0	10850	10850	10850	10850	0
245	20240115	161200	0	10850	10850	10850	10850	0
246	20240115	161100	0	10850	10850	10850	10850	0
247	20240115	161000	0	10850	10850	10850	10850	0
248	20240115	160900	0	10850	10850	10850	10850	0
249	20240115	160800	0	10850	10850	10850	10850	0
250	20240115	160700	0	10850	10850	10850	10850	0
251	20240115	160600	0	10850	10850	10850	10850	0
252	20240115	160500	0	10850	10850	10850	10850	0
253	20240115	160400	0	10850	10850	10850	10850	0
254	20240115	160300	0	10850	10850	10850	10850	0
255	20240115	160200	0	10850	10850	10850	10850	0
256	20240115	160100	0	10850	10850	10850	10850	0
257	20240115	160000	0	10850	10850	10850	10850	0
258	20240115	155900	0	10850	10850	10850	10850	0
259	20240115	155800	0	10850	10850	10850	10850	0
260	20240115	155700	0	10850	10850	10850	10850	0
261	20240115	155600	0	10850	10850	10850	10850	0
262	20240115	155500	0	10850	10850	10850	10850	0
263	20240115	155400	0	10850	10850	10850	10850	0
264	20240115	155300	0	10850	10850	10850	10850	0
265	20240115	155200	0	10850	10850	10850	10850	0
266	20240115	155100	0	10850	10850	10850	10850	0
267	20240115	155000	0	10850	10850	10850	10850	0
268	20240115	154900	0	10850	10850	10850	10850	0
269	20240115	154800	0	10850	10850	10850	10850	0
270	20240115	154700	0	10850	10850	10850	10850	0
271	20240115	154600	0	10850	10850	10850	10850	0
272	20240115	154500	0	10850	10850	10850	10850	0
273	20240115	154400	0	10850	10850	10850	10850	0
274	20240115	154300	0	10850	10850	10850	10850	0
275	20240115	154200	0	10850	10850	10850	10850	0
276	20240115	154100	0	10850	10850	10850	10850	0
277	20240115	154000	0	10850	10850	10850	10850	0
278	20240115	153900	0	10850	10850	10850	10850	0
279	20240115	153800	0	10850	10850	10850	10850	0
280	20240115	153700	0	10850	10850	10850	10850	0
281	20240115	153600	0	10850	10850	10850	10850	0
282	20240115	153500	0	10850	10850	10850	10850	0
283	20240115	153400	0	10850	10850	10850	10850	0
284	20240115	153300	0	10850	10850	10850	10850	0
285	20240115	153200	0	10850	10850	10850	10850	0
286	20240115	153100	0	10850	10850	10850	10850	0
287	20240115	153000	0	10850	10850	10850	10850	0
288	20240115	152900	0	10850	10850	10850	10850	0
289	20240115	152800	0	10850	10850	10850	10850	0
290	20240115	152700	0	10850	10850	10850	10850	0
291	20240115	152600	0	10850	10850	10850	10850	0
292	20240115	152500	0	10850	10850	10850	10850	0
293	20240115	152400	0	10850	10850	10850	10850	0
294	20240115	152300	0	10850	10850	10850	10850	0
295	20240115	152200	0	10850	10850	10850	10850	0
296	20240115	152100	0	10850	10850	10850	10850	0
297	20240115	152000	0	10850	10850	10850	10850	0
298	20240115	151900	0	10850	10850	10850	10850	0
299	20240115	151800	0	10850	10850	10850	10850	0
300	20240115	151700	0	10850	10850	10850	10850	0
301	20240115	151600	0	10850	10850	10850	10850	0
302	20240115	151500	0	10850	10850	10850	10850	0
303	20240115	151400	0	10850	10850	10850	10850	0
304	20240115	151300	0	10850	10850	10850	10850	0
305	20240115	151200	0	10850	10850	10850	10850	0
306	20240115	151100	0	10850	10850	10850	10850	0
307	20240115	151000	0	10850	10850	10850	10850	0
308	20240115	150900	0	10850	10850	10850	10850	0
309	20240115	150800	0	10850	10850	10850	10850	0
310	20240115	150700	0	10850	10850	10850	10850	0
311	20240115	150600	0	10850	10850	10850	10850	0
312	20240115	150500	0	10850	10850	10850	10850	0
313	20240115	150400	0	10850	10850	10850	10850	0
314	20240115	150300	0	10850	10850	10850	10850	0
315	20240115	150200	0	10850	10850	10850	10850	0
316	20240115	150100	0	10850	10850	10850	10850	0
317	20240115	150000	0	10850	10850	10850	10850	0
318	20240115	145900	0	10850	10850	10850	10850	0
319	20240115	145800	0	10850	10850	10850	10850	0
320	20240115	145700	0	10850	10850	10850	10850	0
321	20240115	145600	0	10850	10850	10850	10850	0
322	20240115	145500	0	10850	10850	10850	10850	0
323	20240115	145400	0	10850	10850	10850	10850	0
324	20240115	145300	0	10850	10850	10850	10850	0
325	20240115	145200	0	10850	10850	10850	10850	0
326	20240115	145100	0	10850	10850	10850	10850	0
327	20240115	145000	0	10850	10850	10850	10850	0
328	20240115	144900	0	10850	10850	10850	10850	0
329	20240115	144800	0	10850	10850	10850	10850	0
330	20240115	144700	0	10850	10850	10850	10850	0
331	20240115	144600	0	10850	10850	10850	10850	0
332	20240115	144500	0	10850	10850	10850	10850	0
333	20240115	144400	0	10850	10850	10850	10850	0
334	20240115	144300	0	10850	10850	10850	10850	0
335	20240115	144200	0	10850	10850	10850	10850	0
336	20240115	144100	0	10850	10850	10850	10850	0
337	20240115	144000	0	10850	10850	10850	10850	0
338	20240115	143900	0	10850	10850	10850	10850	0
339	20240115	143800	0	10850	10850	10850	10850	0
340	20240115	143700	0	10850	10850	10850	10850	0
341	20240115	143600	0	10850	10850	10850	10850	0
342	20240115	143500	0	10850	10850	10850	10850	0
343	20240115	143400	0	10850	10850	10850	10850	0
344	20240115	143300	0	10850	10850	10850	10850	0
345	20240115	143200	0	10850	10850	10850	10850	0
346	20240115	143100	0	10850	10850	10850	10850	0
347	20240115	143000	0	10850	10850	10850	10850	0
348	20240115	142900	0	10850	10850	10850	10850	0
349	20240115	142800	0	10850	10850	10850	10850	0
350	20240115	142700	0	10850	10850	10850	10850	0
351	20240115	142600	0	10850	10850	10850	10850	0
352	20240115	142500	0	10850	10850	10850	10850	0
353	20240115	142400	0	10850	10850	10850	10850	0
354	20240115	142300	0	10850	10850	10850	10850	0
355	20240115	142200	0	10850	10850	10850	10850	0
356	20240115	142100	0	10850	10850	10850	10850	0
357	20240115	142000	0	10850	10850	10850	10850	0
358	20240115	141900	0	10850	10850	10850	10850	0
359	20240115	141800	0	10850	10850	10850	10850	0
360	20240115	141700	0	10850	10850	10850	10850	0
361	20240115	141600	0	10850	10850	10850	10850	0
362	20240115	141500	0	10850	10850	10850	10850	0
363	20240115	141400	0	10850	10850	10850	10850	0
364	20240115	141300	0	10850	10850	10850	10850	0
365	20240115	141200	0	10850	10850	10850	10850	0
366	20240115	141100	0	10850	10850	10850	10850	0
367	20240115	141000	0	10850	10850	10850	10850	0
368	20240115	140900	0	10850	10850	10850	10850	0
369	20240115	140800	0	10850	10850	10850	10850	0
370	20240115	140700	0	10850	10850	10850	10850	0
371	20240115	140600	0	10850	10850	10850	10850	0
372	20240115	140500	0	10850	10850	10850	10850	0
373	20240115	140400	0	10850	10850	10850	10850	0
374	20240115	140300	0	10850	10850	10850	10850	0
375	20240115	140200	0	10850	10850	10850	10850	0
376	20240115	140100	0	10850	10850	10850	10850	0
377	20240115	140000	0	10850	10850	10850	10850	0
378	20240115	135900	0	10850	10850	10850	10850	0
379	20240115	135800	0	10850	10850	10850	10850	0
380	20240115	135700	0	10850	10850	10850	10850	0
381	20240115	135600	0	10850	10850	10850	10850	0
382	20240115	135500	0	10850	10850	10850	10850	0
383	20240115	135400	0	10850	10850	10850	10850	0
384	20240115	135300	0	10850	10850	10850	10850	0
385	20240115	135200	0	10850	10850	10850	10850	0
386	20240115	135100	0	10850	10850	10850	10850	0
387	20240115	135000	0	10850	10850	10850	10850	0
388	20240115	134900	0	10850	10850	10850	10850	0
389	20240115	134800	0	10850	10850	10850	10850	0
390	20240115	134700	0	10850	10850	10850	10850	0
391	20240115	134600	0	10850	10850	10850	10850	0
392	20240115	134500	0	10850	10850	10850	10850	0
393	20240115	134400	0	10850	10850	10850	10850	0
394	20240115	134300	0	10850	10850	10850	10850	0
395	20240115	134200	0	10850	10850	10850	10850	0
396	20240115	134100	0	10850	10850	10850	10850	0
397	20240115	134000	0	10850	10850	10850	10850	0
398	20240115	133900	0	10850	10850	10850	10850	0
399	20240115	133800	0	10850	10850	10850	10850	0
400	20240115	133700	0	10850	10850	10850	10850	0
401	20240115	133600	0	10850	10850	10850	10850	0
402	20240115	133500	0	10850	10850	10850	10850	0
403	20240115	133400	0	10850	10850	10850	10850	0
404	20240115	133300	0	10850	10850	10850	10850	0
405	20240115	133200	0	10850	10850	10850	10850	0
406	20240115	133100	0	10850	10850	10850	10850	0
407	20240115	133000	0	10850	10850	10850	10850	0
408	20240115	132900	0	10850	10850	10850	10850	0
409	20240115	132800	0	10850	10850	10850	10850	0
410	20240115	132700	0	10850	10850	10850	10850	0
411	20240115	132600	0	10850	10850	10850	10850	0
412	20240115	132500	0	10850	10850	10850	10850	0
413	20240115	132400	0	10850	10850	10850	10850	0
414	20240115	132300	0	10850	10850	10850	10850	0
415	20240115	132200	0	10850	10850	10850	10850	0
416	20240115	132100	0	10850	10850	10850	10850	0
417	20240115	132000	0	10850	10850	10850	10850	0
418	20240115	131900	0	10850	10850	10850	10850	0
419	20240115	131800	0	10850	10850	10850	10850	0
420	20240115	131700	0	10850	10850	10850	10850	0
421	20240115	131600	0	10850	10850	10850	10850	0
422	20240115	131500	0	10850	10850	10850	10850	0
423	20240115	131400	0	10850	10850	10850	10850	0
424	20240115	131300	0	10850	10850	10850	10850	0
425	20240115	131200	0	10850	10850	10850	10850	0
426	20240115	131100	0	10850	10850	10850	10850	0
427	20240115	131000	0	10850	10850	10850	10850	0
428	20240115	130900	0	10850	10850	10850	10850	0
429	20240115	130800	0	10850	10850	10850	10850	0
430	20240115	130700	0	10850	10850	10850	10850	0
431	20240115	130600	0	10850	10850	10850	10850	0
432	20240115	130500	0	10850	10850	10850	10850	0
433	20240115	130400	0	10850	10850	10850	10850	0
434	20240115	130300	0	10850	10850	10850	10850	0
435	20240115	130200	0	10850	10850	10850	10850	0
436	20240115	130100	0	10850	10850	10850	10850	0
437	20240115	130000	0	10850	10850	10850	10850	0
438	20240115	125900	0	10850	10850	10850	10850	0
439	20240115	125800	0	10850	10850	10850	10850	0
440	20240115	125700	0	10850	10850	10850	10850	0
441	20240115	125600	0	10850	10850	10850	10850	0
442	20240115	125500	0	10850	10850	10850	10850	0
443	20240115	125400	0	10850	10850	10850	10850	0
444	20240115	125300	0	10850	10850	10850	10850	0
445	20240115	125200	0	10850	10850	10850	10850	0
446	20240115	125100	0	10850	10850	10850	10850	0
447	20240115	125000	0	10850	10850	10850	10850	0
448	20240115	124900	0	10850	10850	10850	10850	0
449	20240115	124800	0	10850	10850	10850	10850	0
450	20240115	124700	0	10850	10850	10850	10850	0
451	20240115	124600	0	10850	10850	10850	10850	0
452	20240115	124500	0	10850	10850	10850	10850	0
453	20240115	124400	0	10850	10850	10850	10850	0
454	20240115	124300	0	10850	10850	10850	10850	0
455	20240115	124200	0	10850	10850	10850	10850	0
456	20240115	124100	0	10850	10850	10850	10850	0
457	20240115	124000	0	10850	10850	10850	10850	0
458	20240115	123900	0	10850	10850	10850	10850	0
459	20240115	123800	0	10850	10850	10850	10850	0
460	20240115	123700	0	10850	10850	10850	10850	0
461	20240115	123600	0	10850	10850	10850	10850	0
462	20240115	123500	0	10850	10850	10850	10850	0
463	20240115	123400	0	10850	10850	10850	10850	0
464	20240115	123300	0	10850	10850	10850	10850	0
465	20240115	123200	0	10850	10850	10850	10850	0
466	20240115	123100	0	10850	10850	10850	10850	0
467	20240115	123000	0	10850	10850	10850	10850	0
468	20240115	122900	0	10850	10850	10850	10850	0
469	20240115	122800	0	10850	10850	10850	10850	0
470	20240115	122700	0	10850	10850	10850	10850	0
471	20240115	122600	0	10850	10850	10850	10850	0
472	20240115	122500	0	10850	10850	10850	10850	0
473	20240115	122400	0	10850	10850	10850	10850	0
474	20240115	122300	0	10850	10850	10850	10850	0
475	20240115	122200	0	10850	10850	10850	10850	0
476	20240115	122100	0	10850	10850	10850	10850	0
477	20240115	122000	0	10850	10850	10850	10850	0
478	20240115	121900	0	10850	10850	10850	10850	0
479	20240115	121800	0	10850	10850	10850	10850	0
480	20240115	121700	0	10850	10850	10850	10850	0
481	20240115	121600	0	10850	10850	10850	10850	0
482	20240115	121500	0	10850	10850	10850	10850	0
483	20240115	121400	0	10850	10850	10850	10850	0
484	20240115	121300	0	10850	10850	10850	10850	0
485	20240115	121200	0	10850	10850	10850	10850	0
486	20240115	121100	0	10850	10850	10850	10850	0
487	20240115	121000	0	10850	10850	10850	10850	0
488	20240115	120900	0	10850	10850	10850	10850	0
489	20240115	120800	0	10850	10850	10850	10850	0
490	20240115	120700	0	10850	10850	10850	10850	0
491	20240115	120600	0	10850	10850	10850	10850	0
492	20240115	120500	0	10850	10850	10850	10850	0
493	20240115	120400	0	10850	10850	10850	10850	0
494	20240115	120300	0	10850	10850	10850	10850	0
495	20240115	120200	0	10850	10850	10850	10850	0
496	20240115	120100	0	10850	10850	10850	10850	0
497	20240115	120000	0	10850	10850	10850	10850	0
498	20240115	115900	0	10850	10850	10850	10850	0
499	20240115	115800	0	10850	10850	10850	10850	0
500	20240115	115700	0	10850	10850	10850	10850	0
501	20240115	115600	0	10850	10850	10850	10850	0
502	20240115	115500	0	10850	10850	10850	10850	0
503	20240115	115400	0	10850	10850	10850	10850	0
504	20240115	115300	0	10850	10850	10850	10850	0
505	20240115	115200	0	10850	10850	10850	10850	0
506	20240115	115100	0	10850	10850	10850	10850	0
507	20240115	115000	0	10850	10850	10850	10850	0
508	20240115	114900	0	10850	10850	10850	10850	0
509	20240115	114800	0	10850	10850	10850	10850	0
510	20240115	114700	0	10850	10850	10850	10850	0
511	20240115	114600	0	10850	10850	10850	10850	0
512	20240115	114500	0	10850	10850	10850	10850	0
513	20240115	114400	0	10850	10850	10850	10850	0
514	20240115	114300	0	10850	10850	10850	10850	0
515	20240115	114200	0	10850	10850	10850	10850	0
516	20240115	114100	0	10850	10850	10850	10850	0
517	20240115	114000	0	10850	10850	10850	10850	0
518	20240115	113900	0	10850	10850	10850	10850	0
519	20240115	113800	0	10850	10850	10850	10850	0
520	20240115	113700	0	10850	10850	10850	10850	0
521	20240115	113600	0	10850	10850	10850	10850	0
522	20240115	113500	0	10850	10850	10850	10850	0
523	20240115	113400	0	10850	10850	10850	10850	0
524	20240115	113300	0	10850	10850	10850	10850	0
525	20240115	113200	0	10850	10850	10850	10850	0
526	20240115	113100	0	10850	10850	10850	10850	0
527	20240115	113000	0	10850	10850	10850	10850	0
528	20240115	112900	0	10850	10850	10850	10850	0
529	20240115	112800	0	10850	10850	10850	10850	0
530	20240115	112700	0	10850	10850	10850	10850	0
531	20240115	112600	0	10850	10850	10850	10850	0
532	20240115	112500	0	10850	10850	10850	10850	0
533	20240115	112400	0	10850	10850	10850	10850	0
534	20240115	112300	0	10850	10850	10850	10850	0
535	20240115	112200	0	10850	10850	10850	10850	0
536	20240115	112100	0	10850	10850	10850	10850	0
537	20240115	112000	0	10850	10850	10850	10850	0
538	20240115	111900	0	10850	10850	10850	10850	0
539	20240115	111800	0	10850	10850	10850	10850	0
540	20240115	111700	0	10850	10850	10850	10850	0
541	20240115	111600	0	10850	10850	10850	10850	0
542	20240115	111500	0	10850	10850	10850	10850	0
543	20240115	111400	0	10850	10850	10850	10850	0
544	20240115	111300	0	10850	10850	10850	10850	0
545	20240115	111200	0	10850	10850	10850	10850	0
546	20240115	111100	0	10850	10850	10850	10850	0
547	20240115	111000	0	10850	10850	10850	10850	0
548	20240115	110900	0	10850	10850	10850	10850	0
549	20240115	110800	0	10850	10850	10850	10850	0
550	20240115	110700	0	10850	10850	10850	10850	0
551	20240115	110600	0	10850	10850	10850	10850	0
552	20240115	110500	0	10850	10850	10850	10850	0
553	20240115	110400	0	10850	10850	10850	10850	0
554	20240115	110300	0	10850	10850	10850	10850	0
555	20240115	110200	0	10850	10850	10850	10850	0
556	20240115	110100	0	10850	10850	10850	10850	0
557	20240115	110000	0	10850	10850	10850	10850	0
558	20240115	105900	0	10850	10850	10850	10850	0
559	20240115	105800	0	10850	10850	10850	10850	0
560	20240115	105700	0	10850	10850	10850	10850	0
561	20240115	105600	0	10850	10850	10850	10850	0
562	20240115	105500	0	10850	10850	10850	10850	0
563	20240115	105400	0	10850	10850	10850	10850	0
564	20240115	105300	0	10850	10850	10850	10850	0
565	20240115	105200	0	10850	10850	10850	10850	0
566	20240115	105100	0	10850	10850	10850	10850	0
567	20240115	105000	0	10850	10850	10850	10850	0
568	20240115	104900	0	10850	10850	10850	10850	0
569	20240115	104800	0	10850	10850	10850	10850	0
570	20240115	104700	0	10850	10850	10850	10850	0
571	20240115	104600	0	10850	10850	10850	10850	0
572	20240115	104500	0	10850	10850	10850	10850	0
573	20240115	104400	0	10850	10850	10850	10850	0
574	20240115	104300	0	10850	10850	10850	10850	0
575	20240115	104200	0	10850	10850	10850	10850	0
576	20240115	104100	0	10850	10850	10850	10850	0
577	20240115	104000	0	10850	10850	10850	10850	0
578	20240115	103900	0	10850	10850	10850	10850	0
579	20240115	103800	0	10850	10850	10850	10850	0
580	20240115	103700	0	10850	10850	10850	10850	0
581	20240115	103600	0	10850	10850	10850	10850	0
582	20240115	103500	0	10850	10850	10850	10850	0
583	20240115	103400	0	10850	10850	10850	10850	0
584	20240115	103300	0	10850	10850	10850	10850	0
585	20240115	103200	0	10850	10850	10850	10850	0
586	20240115	103100	0	10850	10850	10850	10850	0
587	20240115	103000	0	10850	10850	10850	10850	0
588	20240115	102900	0	10850	10850	10850	10850	0
589	20240115	102800	0	10850	10850	10850	10850	0
590	20240115	102700	0	10850	10850	10850	10850	0
591	20240115	102600	0	10850	10850	10850	10850	0
592	20240115	102500	0	10850	10850	10850	10850	0
593	20240115	102400	0	10850	10850	10850	10850	0
594	20240115	102300	0	10850	10850	10850	10850	0
595	20240115	102200	0	10850	10850	10850	10850	0
596	20240115	102100	0	10850	10850	10850	10850	0
597	20240115	102000	0	10850	10850	10850	10850	0
598	20240115	101900	0	10850	10850	10850	10850	0
599	20240115	101800	0	10850	10850	10850	10850	0
600	20240115	101700	0	10850	10850	10850	10850	0
601	20240115	101600	0	10850	10850	10850	10850	0
602	20240115	101500	0	10850	10850	10850	10850	0
603	20240115	101400	0	10850	10850	10850	10850	0
604	20240115	101300	0	10850	10850	10850	10850	0
605	20240115	101200	0	10850	10850	10850	10850	0
606	20240115	101100	0	10850	10850	10850	10850	0
607	20240115	101000	0	10850	10850	10850	10850	0
608	20240115	100900	0	10850	10850	10850	10850	0
609	20240115	100800	0	10850	10850	10850	10850	0
610	20240115	100700	0	10850	10850	10850	10850	0
611	20240115	100600	0	10850	10850	10850	10850	0
612	20240115	100500	0	10850	10850	10850	10850	0
613	20240115	100400	0	10850	10850	10850	10850	0
614	20240115	100300	0	10850	10850	10850	10850	0
615	20240115	100200	0	10850	10850	10850	10850	0
616	20240115	100100	0	10850	10850	10850	10850	0
617	20240115	100000	0	10850	10850	10850	10850	0
618	20240115	095900	0	10850	10850	10850	10850	0
619	20240115	095800	0	10850	10850	10850	10850	0
620	20240115	095700	0	10850	10850	10850	10850	0
621	20240115	095600	0	10850	10850	10850	10850	0
622	20240115	095500	0	10850	10850	10850	10850	0
623	20240115	095400	0	10850	10850	10850	10850	0
624	20240115	095300	0	10850	10850	10850	10850	0
625	20240115	095200	0	10850	10850	10850	10850	0
626	20240115	095100	0	10850	10850	10850	10850	0
627	20240115	095000	0	10850	10850	10850	10850	0
628	20240115	094900	0	10850	10850	10850	10850	0
629	20240115	094800	0	10850	10850	10850	10850	0
630	20240115	094700	0	10850	10850	10850	10850	0
631	20240115	094600	0	10850	10850	10850	10850	0
632	20240115	094500	0	10850	10850	10850	10850	0
633	20240115	094400	0	10850	10850	10850	10850	0
634	20240115	094300	0	10850	10850	10850	10850	0
635	20240115	094200	0	10850	10850	10850	10850	0
636	20240115	094100	0	10850	10850	10850	10850	0
637	20240115	094000	0	10850	10850	10850	10850	0
638	20240115	093900	0	10850	10850	10850	10850	0
639	20240115	093800	0	10850	10850	10850	10850	0
640	20240115	093700	0	10850	10850	10850	10850	0
641	20240115	093600	0	10850	10850	10850	10850	0
642	20240115	093500	0	10850	10850	10850	10850	0
643	20240115	093400	0	10850	10850	10850	10850	0
644	20240115	093300	0	10850	10850	10850	10850	0
645	20240115	093200	0	10850	10850	10850	10850	0
646	20240115	093100	0	10850	10850	10850	10850	0
647	20240115	093000	0	10850	10850	10850	10850	0
648	20240115	092900	0	10850	10850	10850	10850	0
649	20240115	092800	0	10850	10850	10850	10850	0
650	20240115	092700	0	10850	10850	10850	10850	0
651	20240115	092600	0	10850	10850	10850	10850	0
652	20240115	092500	0	10850	10850	10850	10850	0
653	20240115	092400	0	10850	10850	10850	10850	0
654	20240115	092300	0	10850	10850	10850	10850	0
655	20240115	092200	0	10850	10850	10850	10850	0
656	20240115	092100	0	10850	10850	10850	10850	0
657	20240115	092000	0	10850	10850	10850	10850	0
658	20240115	091900	0	10850	10850	10850	10850	0
659	20240115	091800	0	10850	10850	10850	10850	0
660	20240115	091700	0	10850	10850	10850	10850	0
661	20240115	091600	0	10850	10850	10850	10850	0
662	20240115	091500	0	10850	10850	10850	10850	0
663	20240115	091400	0	10850	10850	10850	10850	0
664	20240115	091300	0	10850	10850	10850	10850	0
665	20240115	091200	0	10850	10850	10850	10850	0
666	20240115	091100	0	10850	10850	10850	10850	0
667	20240115	091000	0	10850	10850	10850	10850	0
668	20240115	090900	0	10850	10850	10850	10850	0
669	20240115	090800	0	10850	10850	10850	10850	0
670	20240115	090700	0	10850	10850	10850	10850	0
671	20240115	090600	0	10850	10850	10850	10850	0
672	20240115	090500	0	10850	10850	10850	10850	0
673	20240115	090400	0	10850	10850	10850	10850	0
674	20240115	090300	0	10850	10850	10850	10850	0
675	20240115	090200	0	10850	10850	10850	10850	0
676	20240115	090100	0	10850	10850	10850	10850	0
677	20240115	090000	0	10850	10850	10850	10850	0