KissMeData/402420/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213300	26837900	10850	9990	10850	9990	2463
3	20250109	213200	26837900	10850	10850	10850	10850	0
4	20250109	213100	26837900	10850	10850	10850	10850	0
5	20250109	213000	26837900	10850	10850	10850	10850	0
6	20250109	212900	26837900	10850	10850	10850	10850	0
7	20250109	212800	26837900	10850	10850	10850	10850	0
8	20250109	212700	26837900	10850	10850	10850	10850	0
9	20250109	212600	26837900	10850	10850	10850	10850	0
10	20250109	212500	26837900	10850	10850	10850	10850	0
11	20250109	212400	26837900	10850	10850	10850	10850	0
12	20250109	212300	26837900	10850	10850	10850	10850	0
13	20250109	212200	26837900	10850	10850	10850	10850	0
14	20250109	212100	26837900	10850	10850	10850	10850	0
15	20250109	212000	26837900	10850	10850	10850	10850	0
16	20250109	211900	26837900	10850	10850	10850	10850	0
17	20250109	211800	26837900	10850	10850	10850	10850	0
18	20250109	211700	26837900	10850	10850	10850	10850	0
19	20250109	211600	26837900	10850	10850	10850	10850	0
20	20250109	211500	26837900	10850	10850	10850	10850	0
21	20250109	211400	26837900	10850	10850	10850	10850	0
22	20250109	211300	26837900	10850	10850	10850	10850	0
23	20250109	211200	26837900	10850	10850	10850	10850	0
24	20250109	211100	26837900	10850	10850	10850	10850	0
25	20250109	211000	26837900	10850	10850	10850	10850	0
26	20250109	210900	26837900	10850	10850	10850	10850	0
27	20250109	210800	26837900	10850	10850	10850	10850	0
28	20250109	210700	26837900	10850	10850	10850	10850	0
29	20250109	210600	26837900	10850	10850	10850	10850	0
30	20250109	210500	26837900	10850	10850	10850	10850	0
31	20250109	210400	26837900	10850	10850	10850	10850	0
32	20250109	210300	26837900	10850	9990	10850	9990	2463
33	20250109	210200	26837900	10850	10850	10850	10850	0
34	20250109	210100	26837900	10850	10850	10850	10850	0
35	20250109	210000	26837900	10850	10850	10850	10850	0
36	20250109	205900	26837900	10850	10850	10850	10850	0
37	20250109	205800	26837900	10850	10850	10850	10850	0
38	20250109	205700	26837900	10850	10850	10850	10850	0
39	20250109	205600	26837900	10850	10850	10850	10850	0
40	20250109	205500	26837900	10850	10850	10850	10850	0
41	20250109	205400	26837900	10850	10850	10850	10850	0
42	20250109	205300	26837900	10850	10850	10850	10850	0
43	20250109	205200	26837900	10850	10850	10850	10850	0
44	20250109	205100	26837900	10850	10850	10850	10850	0
45	20250109	205000	26837900	10850	10850	10850	10850	0
46	20250109	204900	26837900	10850	10850	10850	10850	0
47	20250109	204800	26837900	10850	10850	10850	10850	0
48	20250109	204700	26837900	10850	10850	10850	10850	0
49	20250109	204600	26837900	10850	10850	10850	10850	0
50	20250109	204500	26837900	10850	10850	10850	10850	0
51	20250109	204400	26837900	10850	10850	10850	10850	0
52	20250109	204300	26837900	10850	10850	10850	10850	0
53	20250109	204200	26837900	10850	10850	10850	10850	0
54	20250109	204100	26837900	10850	10850	10850	10850	0
55	20250109	204000	26837900	10850	10850	10850	10850	0
56	20250109	203900	26837900	10850	10850	10850	10850	0
57	20250109	203800	26837900	10850	10850	10850	10850	0
58	20250109	203700	26837900	10850	10850	10850	10850	0
59	20250109	203600	26837900	10850	10850	10850	10850	0
60	20250109	203500	26837900	10850	10850	10850	10850	0
61	20250109	203400	26837900	10850	10850	10850	10850	0
62	20250109	203300	26837900	10850	9990	10850	9990	2463
63	20250109	203200	26837900	10850	10850	10850	10850	0
64	20250109	203100	26837900	10850	10850	10850	10850	0
65	20250109	203000	26837900	10850	10850	10850	10850	0
66	20250109	202900	26837900	10850	10850	10850	10850	0
67	20250109	202800	26837900	10850	10850	10850	10850	0
68	20250109	202700	26837900	10850	10850	10850	10850	0
69	20250109	202600	26837900	10850	10850	10850	10850	0
70	20250109	202500	26837900	10850	10850	10850	10850	0
71	20250109	202400	26837900	10850	10850	10850	10850	0
72	20250109	202300	26837900	10850	10850	10850	10850	0
73	20250109	202200	26837900	10850	10850	10850	10850	0
74	20250109	202100	26837900	10850	10850	10850	10850	0
75	20250109	202000	26837900	10850	10850	10850	10850	0
76	20250109	201900	26837900	10850	10850	10850	10850	0
77	20250109	201800	26837900	10850	10850	10850	10850	0
78	20250109	201700	26837900	10850	10850	10850	10850	0
79	20250109	201600	26837900	10850	10850	10850	10850	0
80	20250109	201500	26837900	10850	10850	10850	10850	0
81	20250109	201400	26837900	10850	10850	10850	10850	0
82	20250109	201300	26837900	10850	10850	10850	10850	0
83	20250109	201200	26837900	10850	10850	10850	10850	0
84	20250109	201100	26837900	10850	10850	10850	10850	0
85	20250109	201000	26837900	10850	10850	10850	10850	0
86	20250109	200900	26837900	10850	10850	10850	10850	0
87	20250109	200800	26837900	10850	10850	10850	10850	0
88	20250109	200700	26837900	10850	10850	10850	10850	0
89	20250109	200600	26837900	10850	10850	10850	10850	0
90	20250109	200500	26837900	10850	10850	10850	10850	0
91	20250109	200400	26837900	10850	10850	10850	10850	0
92	20250109	200300	26837900	10850	9990	10850	9990	2463
93	20250109	200200	26837900	10850	10850	10850	10850	0
94	20250109	200100	26837900	10850	10850	10850	10850	0
95	20250109	200000	26837900	10850	10850	10850	10850	0
96	20250109	195900	26837900	10850	10850	10850	10850	0
97	20250109	195800	26837900	10850	10850	10850	10850	0
98	20250109	195700	26837900	10850	10850	10850	10850	0
99	20250109	195600	26837900	10850	10850	10850	10850	0
100	20250109	195500	26837900	10850	10850	10850	10850	0
101	20250109	195400	26837900	10850	10850	10850	10850	0
102	20250109	195300	26837900	10850	10850	10850	10850	0
103	20250109	195200	26837900	10850	10850	10850	10850	0
104	20250109	195100	26837900	10850	10850	10850	10850	0
105	20250109	195000	26837900	10850	10850	10850	10850	0
106	20250109	194900	26837900	10850	10850	10850	10850	0
107	20250109	194800	26837900	10850	10850	10850	10850	0
108	20250109	194700	26837900	10850	10850	10850	10850	0
109	20250109	194600	26837900	10850	10850	10850	10850	0
110	20250109	194500	26837900	10850	10850	10850	10850	0
111	20250109	194400	26837900	10850	10850	10850	10850	0
112	20250109	194300	26837900	10850	10850	10850	10850	0
113	20250109	194200	26837900	10850	10850	10850	10850	0
114	20250109	194100	26837900	10850	10850	10850	10850	0
115	20250109	194000	26837900	10850	10850	10850	10850	0
116	20250109	193900	26837900	10850	10850	10850	10850	0
117	20250109	193800	26837900	10850	10850	10850	10850	0
118	20250109	193700	26837900	10850	10850	10850	10850	0
119	20250109	193600	26837900	10850	10850	10850	10850	0
120	20250109	193500	26837900	10850	10850	10850	10850	0
121	20250109	193400	26837900	10850	10850	10850	10850	0
122	20250109	193300	26837900	10850	9990	10850	9990	2463
123	20250109	193200	26837900	10850	10850	10850	10850	0
124	20250109	193100	26837900	10850	10850	10850	10850	0
125	20250109	193000	26837900	10850	10850	10850	10850	0
126	20250109	192900	26837900	10850	10850	10850	10850	0
127	20250109	192800	26837900	10850	10850	10850	10850	0
128	20250109	192700	26837900	10850	10850	10850	10850	0
129	20250109	192600	26837900	10850	10850	10850	10850	0
130	20250109	192500	26837900	10850	10850	10850	10850	0
131	20250109	192400	26837900	10850	10850	10850	10850	0
132	20250109	192300	26837900	10850	10850	10850	10850	0
133	20250109	192200	26837900	10850	10850	10850	10850	0
134	20250109	192100	26837900	10850	10850	10850	10850	0
135	20250109	192000	26837900	10850	10850	10850	10850	0
136	20250109	191900	26837900	10850	10850	10850	10850	0
137	20250109	191800	26837900	10850	10850	10850	10850	0
138	20250109	191700	26837900	10850	10850	10850	10850	0
139	20250109	191600	26837900	10850	10850	10850	10850	0
140	20250109	191500	26837900	10850	10850	10850	10850	0
141	20250109	191400	26837900	10850	10850	10850	10850	0
142	20250109	191300	26837900	10850	10850	10850	10850	0
143	20250109	191200	26837900	10850	10850	10850	10850	0
144	20250109	191100	26837900	10850	10850	10850	10850	0
145	20250109	191000	26837900	10850	10850	10850	10850	0
146	20250109	190900	26837900	10850	10850	10850	10850	0
147	20250109	190800	26837900	10850	10850	10850	10850	0
148	20250109	190700	26837900	10850	10850	10850	10850	0
149	20250109	190600	26837900	10850	10850	10850	10850	0
150	20250109	190500	26837900	10850	10850	10850	10850	0
151	20250109	190400	26837900	10850	10850	10850	10850	0
152	20250109	190300	26837900	10850	9990	10850	9990	2463
153	20250109	190200	26837900	10850	10850	10850	10850	0
154	20250109	190100	26837900	10850	10850	10850	10850	0
155	20250109	190000	26837900	10850	10850	10850	10850	0
156	20250109	185900	26837900	10850	10850	10850	10850	0
157	20250109	185800	26837900	10850	10850	10850	10850	0
158	20250109	185700	26837900	10850	10850	10850	10850	0
159	20250109	185600	26837900	10850	10850	10850	10850	0
160	20250109	185500	26837900	10850	10850	10850	10850	0
161	20250109	185400	26837900	10850	10850	10850	10850	0
162	20250109	185300	26837900	10850	10850	10850	10850	0
163	20250109	185200	26837900	10850	10850	10850	10850	0
164	20250109	185100	26837900	10850	10850	10850	10850	0
165	20250109	185000	26837900	10850	10850	10850	10850	0
166	20250109	184900	26837900	10850	10850	10850	10850	0
167	20250109	184800	26837900	10850	10850	10850	10850	0
168	20250109	184700	26837900	10850	10850	10850	10850	0
169	20250109	184600	26837900	10850	10850	10850	10850	0
170	20250109	184500	26837900	10850	10850	10850	10850	0
171	20250109	184400	26837900	10850	10850	10850	10850	0
172	20250109	184300	26837900	10850	10850	10850	10850	0
173	20250109	184200	26837900	10850	10850	10850	10850	0
174	20250109	184100	26837900	10850	10850	10850	10850	0
175	20250109	184000	26837900	10850	10850	10850	10850	0
176	20250109	183900	26837900	10850	10850	10850	10850	0
177	20250109	183800	26837900	10850	10850	10850	10850	0
178	20250109	183700	26837900	10850	10850	10850	10850	0
179	20250109	183600	26837900	10850	10850	10850	10850	0
180	20250109	183500	26837900	10850	10850	10850	10850	0
181	20250109	183400	26837900	10850	10850	10850	10850	0
182	20250109	183300	26837900	10850	9990	10850	9990	2463
183	20250109	183200	26837900	10850	10850	10850	10850	0
184	20250109	183100	26837900	10850	10850	10850	10850	0
185	20250109	183000	26837900	10850	10850	10850	10850	0
186	20250109	182900	26837900	10850	10850	10850	10850	0
187	20250109	182800	26837900	10850	10850	10850	10850	0
188	20250109	182700	26837900	10850	10850	10850	10850	0
189	20250109	182600	26837900	10850	10850	10850	10850	0
190	20250109	182500	26837900	10850	10850	10850	10850	0
191	20250109	182400	26837900	10850	10850	10850	10850	0
192	20250109	182300	26837900	10850	10850	10850	10850	0
193	20250109	182200	26837900	10850	10850	10850	10850	0
194	20250109	182100	26837900	10850	10850	10850	10850	0
195	20250109	182000	26837900	10850	10850	10850	10850	0
196	20250109	181900	26837900	10850	10850	10850	10850	0
197	20250109	181800	26837900	10850	10850	10850	10850	0
198	20250109	181700	26837900	10850	10850	10850	10850	0
199	20250109	181600	26837900	10850	10850	10850	10850	0
200	20250109	181500	26837900	10850	10850	10850	10850	0
201	20250109	181400	26837900	10850	10850	10850	10850	0
202	20250109	181300	26837900	10850	10850	10850	10850	0
203	20250109	181200	26837900	10850	10850	10850	10850	0
204	20250109	181100	26837900	10850	10850	10850	10850	0
205	20250109	181000	26837900	10850	10850	10850	10850	0
206	20250109	180900	26837900	10850	10850	10850	10850	0
207	20250109	180800	26837900	10850	10850	10850	10850	0
208	20250109	180700	26837900	10850	10850	10850	10850	0
209	20250109	180600	26837900	10850	10850	10850	10850	0
210	20250109	180500	26837900	10850	10850	10850	10850	0
211	20250109	180400	26837900	10850	10850	10850	10850	0
212	20250109	180300	26837900	10850	9990	10850	9990	2463
213	20250109	180200	26837900	10850	10850	10850	10850	0
214	20250109	180100	26837900	10850	10850	10850	10850	0
215	20250109	180000	26837900	10850	10850	10850	10850	0
216	20250109	175900	26837900	10850	10850	10850	10850	0
217	20250109	175800	26837900	10850	10850	10850	10850	0
218	20250109	175700	26837900	10850	10850	10850	10850	0
219	20250109	175600	26837900	10850	10850	10850	10850	0
220	20250109	175500	26837900	10850	10850	10850	10850	0
221	20250109	175400	26837900	10850	10850	10850	10850	0
222	20250109	175300	26837900	10850	10850	10850	10850	0
223	20250109	175200	26837900	10850	10850	10850	10850	0
224	20250109	175100	26837900	10850	10850	10850	10850	0
225	20250109	175000	26837900	10850	10850	10850	10850	0
226	20250109	174900	26837900	10850	10850	10850	10850	0
227	20250109	174800	26837900	10850	10850	10850	10850	0
228	20250109	174700	26837900	10850	10850	10850	10850	0
229	20250109	174600	26837900	10850	10850	10850	10850	0
230	20250109	174500	26837900	10850	10850	10850	10850	0
231	20250109	174400	26837900	10850	10850	10850	10850	0
232	20250109	174300	26837900	10850	10850	10850	10850	0
233	20250109	174200	26837900	10850	10850	10850	10850	0
234	20250109	174100	26837900	10850	10850	10850	10850	0
235	20250109	174000	26837900	10850	10850	10850	10850	0
236	20250109	173900	26837900	10850	10850	10850	10850	0
237	20250109	173800	26837900	10850	10850	10850	10850	0
238	20250109	173700	26837900	10850	10850	10850	10850	0
239	20250109	173600	26837900	10850	10850	10850	10850	0
240	20250109	173500	26837900	10850	10850	10850	10850	0
241	20250109	173400	26837900	10850	10850	10850	10850	0
242	20250109	173300	26837900	10850	9990	10850	9990	2463
243	20250109	173200	26837900	10850	10850	10850	10850	0
244	20250109	173100	26837900	10850	10850	10850	10850	0
245	20250109	173000	26837900	10850	10850	10850	10850	0
246	20250109	172900	26837900	10850	10850	10850	10850	0
247	20250109	172800	26837900	10850	10850	10850	10850	0
248	20250109	172700	26837900	10850	10850	10850	10850	0
249	20250109	172600	26837900	10850	10850	10850	10850	0
250	20250109	172500	26837900	10850	10850	10850	10850	0
251	20250109	172400	26837900	10850	10850	10850	10850	0
252	20250109	172300	26837900	10850	10850	10850	10850	0
253	20250109	172200	26837900	10850	10850	10850	10850	0
254	20250109	172100	26837900	10850	10850	10850	10850	0
255	20250109	172000	26837900	10850	10850	10850	10850	0
256	20250109	171900	26837900	10850	10850	10850	10850	0
257	20250109	171800	26837900	10850	10850	10850	10850	0
258	20250109	171700	26837900	10850	10850	10850	10850	0
259	20250109	171600	26837900	10850	10850	10850	10850	0
260	20250109	171500	26837900	10850	10850	10850	10850	0
261	20250109	171400	26837900	10850	10850	10850	10850	0
262	20250109	171300	26837900	10850	10850	10850	10850	0
263	20250109	171200	26837900	10850	10850	10850	10850	0
264	20250109	171100	26837900	10850	10850	10850	10850	0
265	20250109	171000	26837900	10850	10850	10850	10850	0
266	20250109	170900	26837900	10850	10850	10850	10850	0
267	20250109	170800	26837900	10850	10850	10850	10850	0
268	20250109	170700	26837900	10850	10850	10850	10850	0
269	20250109	170600	26837900	10850	10850	10850	10850	0
270	20250109	170500	26837900	10850	10850	10850	10850	0
271	20250109	170400	26837900	10850	10850	10850	10850	0
272	20250109	170300	26837900	10850	9990	10850	9990	2463
273	20250109	170200	26837900	10850	10850	10850	10850	0
274	20250109	170100	26837900	10850	10850	10850	10850	0
275	20250109	170000	26837900	10850	10850	10850	10850	0
276	20250109	165900	26837900	10850	10850	10850	10850	0
277	20250109	165800	26837900	10850	10850	10850	10850	0
278	20250109	165700	26837900	10850	10850	10850	10850	0
279	20250109	165600	26837900	10850	10850	10850	10850	0
280	20250109	165500	26837900	10850	10850	10850	10850	0
281	20250109	165400	26837900	10850	10850	10850	10850	0
282	20250109	165300	26837900	10850	10850	10850	10850	0
283	20250109	165200	26837900	10850	10850	10850	10850	0
284	20250109	165100	26837900	10850	10850	10850	10850	0
285	20250109	165000	26837900	10850	10850	10850	10850	0
286	20250109	164900	26837900	10850	10850	10850	10850	0
287	20250109	164800	26837900	10850	10850	10850	10850	0
288	20250109	164700	26837900	10850	10850	10850	10850	0
289	20250109	164600	26837900	10850	10850	10850	10850	0
290	20250109	164500	26837900	10850	10850	10850	10850	0
291	20250109	164400	26837900	10850	10850	10850	10850	0
292	20250109	164300	26837900	10850	10850	10850	10850	0
293	20250109	164200	26837900	10850	10850	10850	10850	0
294	20250109	164100	26837900	10850	10850	10850	10850	0
295	20250109	164000	26837900	10850	10850	10850	10850	0
296	20250109	163900	26837900	10850	10850	10850	10850	0
297	20250109	163800	26837900	10850	10850	10850	10850	0
298	20250109	163700	26837900	10850	10850	10850	10850	0
299	20250109	163600	26837900	10850	10850	10850	10850	0
300	20250109	163500	26837900	10850	10850	10850	10850	0
301	20250109	163400	26837900	10850	10850	10850	10850	0
302	20250109	163300	26837900	10850	9990	10850	9990	2463
303	20250109	163200	26837900	10850	10850	10850	10850	0
304	20250109	163100	26837900	10850	10850	10850	10850	0
305	20250109	163000	26837900	10850	10850	10850	10850	0
306	20250109	162900	26837900	10850	10850	10850	10850	0
307	20250109	162800	26837900	10850	10850	10850	10850	0
308	20250109	162700	26837900	10850	10850	10850	10850	0
309	20250109	162600	26837900	10850	10850	10850	10850	0
310	20250109	162500	26837900	10850	10850	10850	10850	0
311	20250109	162400	26837900	10850	10850	10850	10850	0
312	20250109	162300	26837900	10850	10850	10850	10850	0
313	20250109	162200	26837900	10850	10850	10850	10850	0
314	20250109	162100	26837900	10850	10850	10850	10850	0
315	20250109	162000	26837900	10850	10850	10850	10850	0
316	20250109	161900	26837900	10850	10850	10850	10850	0
317	20250109	161800	26837900	10850	10850	10850	10850	0
318	20250109	161700	26837900	10850	10850	10850	10850	0
319	20250109	161600	26837900	10850	10850	10850	10850	0
320	20250109	161500	26837900	10850	10850	10850	10850	0
321	20250109	161400	26837900	10850	10850	10850	10850	0
322	20250109	161300	26837900	10850	10850	10850	10850	0
323	20250109	161200	26837900	10850	10850	10850	10850	0
324	20250109	161100	26837900	10850	10850	10850	10850	0
325	20250109	161000	26837900	10850	10850	10850	10850	0
326	20250109	160900	26837900	10850	10850	10850	10850	0
327	20250109	160800	26837900	10850	10850	10850	10850	0
328	20250109	160700	26837900	10850	10850	10850	10850	0
329	20250109	160600	26837900	10850	10850	10850	10850	0
330	20250109	160500	26837900	10850	10850	10850	10850	0
331	20250109	160400	26837900	10850	10850	10850	10850	0
332	20250109	160300	26837900	10850	9990	10850	9990	2463
333	20250109	160200	26837900	10850	10850	10850	10850	0
334	20250109	160100	26837900	10850	10850	10850	10850	0
335	20250109	160000	26837900	10850	10850	10850	10850	0
336	20250109	155900	26837900	10850	10850	10850	10850	0
337	20250109	155800	26837900	10850	10850	10850	10850	0
338	20250109	155700	26837900	10850	10850	10850	10850	0
339	20250109	155600	26837900	10850	10850	10850	10850	0
340	20250109	155500	26837900	10850	10850	10850	10850	0
341	20250109	155400	26837900	10850	10850	10850	10850	0
342	20250109	155300	26837900	10850	10850	10850	10850	0
343	20250109	155200	26837900	10850	10850	10850	10850	0
344	20250109	155100	26837900	10850	10850	10850	10850	0
345	20250109	155000	26837900	10850	10850	10850	10850	0
346	20250109	154900	26837900	10850	10850	10850	10850	0
347	20250109	154800	26837900	10850	10850	10850	10850	0
348	20250109	154700	26837900	10850	10850	10850	10850	0
349	20250109	154600	26837900	10850	10850	10850	10850	0
350	20250109	154500	26837900	10850	10850	10850	10850	0
351	20250109	154400	26837900	10850	10850	10850	10850	0
352	20250109	154300	26837900	10850	10850	10850	10850	0
353	20250109	154200	26837900	10850	10850	10850	10850	0
354	20250109	154100	26837900	10850	10850	10850	10850	0
355	20250109	154000	26837900	10850	10850	10850	10850	0
356	20250109	153900	26837900	10850	10850	10850	10850	0
357	20250109	153800	26837900	10850	10850	10850	10850	0
358	20250109	153700	26837900	10850	10850	10850	10850	0
359	20250109	153600	26837900	10850	10850	10850	10850	0
360	20250109	153500	26837900	10850	10850	10850	10850	0
361	20250109	153400	26837900	10850	10850	10850	10850	0
362	20250109	153300	26837900	10850	9990	10850	9990	2463
363	20250109	153200	26837900	10850	10850	10850	10850	0
364	20250109	153100	26837900	10850	10850	10850	10850	0
365	20250109	153000	26837900	10850	10850	10850	10850	0
366	20250109	152900	26837900	10850	10850	10850	10850	0
367	20250109	152800	26837900	10850	10850	10850	10850	0
368	20250109	152700	26837900	10850	10850	10850	10850	0
369	20250109	152600	26837900	10850	10850	10850	10850	0
370	20250109	152500	26837900	10850	10850	10850	10850	0
371	20250109	152400	26837900	10850	10850	10850	10850	0
372	20250109	152300	26837900	10850	10850	10850	10850	0
373	20250109	152200	26837900	10850	10850	10850	10850	0
374	20250109	152100	26837900	10850	10850	10850	10850	0
375	20250109	152000	26837900	10850	10850	10850	10850	0
376	20250109	151900	26837900	10850	9990	10850	9990	2463
377	20250109	151800	1933800	9650	9650	9650	9650	0
378	20250109	151700	1933800	9650	9650	9650	9650	0
379	20250109	151600	1933800	9650	9650	9650	9650	0
380	20250109	151500	1933800	9650	9650	9650	9650	0
381	20250109	151400	1933800	9650	9650	9650	9650	0
382	20250109	151300	1933800	9650	9650	9650	9650	0
383	20250109	151200	1933800	9650	9650	9650	9650	0
384	20250109	151100	1933800	9650	9650	9650	9650	0
385	20250109	151000	1933800	9650	9650	9650	9650	0
386	20250109	150900	1933800	9650	9650	9650	9650	0
387	20250109	150800	1933800	9650	9650	9650	9650	0
388	20250109	150700	1933800	9650	9650	9650	9650	0
389	20250109	150600	1933800	9650	9650	9650	9650	0
390	20250109	150500	1933800	9650	9650	9650	9650	0
391	20250109	150400	1933800	9650	9650	9650	9650	0
392	20250109	150300	1933800	9650	9650	9650	9650	0
393	20250109	150200	1933800	9650	9650	9650	9650	0
394	20250109	150100	1933800	9650	9650	9650	9650	0
395	20250109	150000	1933800	9650	9650	9650	9650	0
396	20250109	145900	1933800	9650	9650	9650	9650	0
397	20250109	145800	1933800	9650	9650	9650	9650	0
398	20250109	145700	1933800	9650	9650	9650	9650	0
399	20250109	145600	1933800	9650	9650	9650	9650	0
400	20250109	145500	1933800	9650	9650	9650	9650	0
401	20250109	145400	1933800	9650	9650	9650	9650	0
402	20250109	145300	1933800	9650	9650	9650	9650	0
403	20250109	145200	1933800	9650	9650	9650	9650	0
404	20250109	145100	1933800	9650	9650	9650	9650	0
405	20250109	145000	1933800	9650	9650	9650	9650	0
406	20250109	144900	1933800	9650	9650	9650	9650	0
407	20250109	144800	1933800	9650	9650	9650	9650	0
408	20250109	144700	1933800	9650	9650	9650	9650	0
409	20250109	144600	1933800	9650	9650	9650	9650	0
410	20250109	144500	1933800	9650	9650	9650	9650	0
411	20250109	144400	1933800	9650	9650	9650	9650	0
412	20250109	144300	1933800	9650	9650	9650	9650	0
413	20250109	144200	1933800	9650	9650	9650	9650	0
414	20250109	144100	1933800	9650	9650	9650	9650	0
415	20250109	144000	1933800	9650	9650	9650	9650	0
416	20250109	143900	1933800	9650	9650	9650	9650	0
417	20250109	143800	1933800	9650	9650	9650	9650	0
418	20250109	143700	1933800	9650	9650	9650	9650	0
419	20250109	143600	1933800	9650	9650	9650	9650	0
420	20250109	143500	1933800	9650	9650	9650	9650	0
421	20250109	143400	1933800	9650	9650	9650	9650	0
422	20250109	143300	1933800	9650	9650	9650	9650	0
423	20250109	143200	1933800	9650	9650	9650	9650	0
424	20250109	143100	1933800	9650	9650	9650	9650	0
425	20250109	143000	1933800	9650	9650	9650	9650	0
426	20250109	142900	1933800	9650	9650	9650	9650	0
427	20250109	142800	1933800	9650	9650	9650	9650	0
428	20250109	142700	1933800	9650	9650	9650	9650	0
429	20250109	142600	1933800	9650	9650	9650	9650	0
430	20250109	142500	1933800	9650	9650	9650	9650	0
431	20250109	142400	1933800	9650	9650	9650	9650	0
432	20250109	142300	1933800	9650	9650	9650	9650	0
433	20250109	142200	1933800	9650	9650	9650	9650	0
434	20250109	142100	1933800	9650	9650	9650	9650	0
435	20250109	142000	1933800	9650	9650	9650	9650	0
436	20250109	141900	1933800	9650	9650	9650	9650	0
437	20250109	141800	1933800	9650	9650	9650	9650	0
438	20250109	141700	1933800	9650	9650	9650	9650	0
439	20250109	141600	1933800	9650	9650	9650	9650	0
440	20250109	141500	1933800	9650	9650	9650	9650	0
441	20250109	141400	1933800	9650	9650	9650	9650	0
442	20250109	141300	1933800	9650	9650	9650	9650	0
443	20250109	141200	1933800	9650	9650	9650	9650	0
444	20250109	141100	1933800	9650	9650	9650	9650	0
445	20250109	141000	1933800	9650	9650	9650	9650	0
446	20250109	140900	1933800	9650	9650	9650	9650	0
447	20250109	140800	1933800	9650	9650	9650	9650	0
448	20250109	140700	1933800	9650	9650	9650	9650	0
449	20250109	140600	1933800	9650	9650	9650	9650	0
450	20250109	140500	1933800	9650	9650	9650	9650	0
451	20250109	140400	1933800	9650	9650	9650	9650	0
452	20250109	140300	1933800	9650	9650	9650	9650	0
453	20250109	140200	1933800	9650	9650	9650	9650	0
454	20250109	140100	1933800	9650	9650	9650	9650	0
455	20250109	140000	1933800	9650	9650	9650	9650	0
456	20250109	135900	1933800	9650	9650	9650	9650	0
457	20250109	135800	1933800	9650	9650	9650	9650	0
458	20250109	135700	1933800	9650	9650	9650	9650	0
459	20250109	135600	1933800	9650	9650	9650	9650	0
460	20250109	135500	1933800	9650	9650	9650	9650	0
461	20250109	135400	1933800	9650	9650	9650	9650	0
462	20250109	135300	1933800	9650	9650	9650	9650	0
463	20250109	135200	1933800	9650	9650	9650	9650	0
464	20250109	135100	1933800	9650	9650	9650	9650	0
465	20250109	135000	1933800	9650	9650	9650	9650	0
466	20250109	134900	1933800	9650	9650	9650	9650	0
467	20250109	134800	1933800	9650	9650	9650	9650	0
468	20250109	134700	1933800	9650	9650	9650	9650	0
469	20250109	134600	1933800	9650	9650	9650	9650	0
470	20250109	134500	1933800	9650	9650	9650	9650	0
471	20250109	134400	1933800	9650	9650	9650	9650	0
472	20250109	134300	1933800	9650	9650	9650	9650	0
473	20250109	134200	1933800	9650	9650	9650	9650	0
474	20250109	134100	1933800	9650	9650	9650	9650	0
475	20250109	134000	1933800	9650	9650	9650	9650	0
476	20250109	133900	1933800	9650	9650	9650	9650	0
477	20250109	133800	1933800	9650	9650	9650	9650	0
478	20250109	133700	1933800	9650	9650	9650	9650	0
479	20250109	133600	1933800	9650	9650	9650	9650	0
480	20250109	133500	1933800	9650	9650	9650	9650	0
481	20250109	133400	1933800	9650	9650	9650	9650	0
482	20250109	133300	1933800	9650	9650	9650	9650	0
483	20250109	133200	1933800	9650	9650	9650	9650	0
484	20250109	133100	1933800	9650	9650	9650	9650	0
485	20250109	133000	1933800	9650	9650	9650	9650	0
486	20250109	132900	1933800	9650	9650	9650	9650	0
487	20250109	132800	1933800	9650	9650	9650	9650	0
488	20250109	132700	1933800	9650	9650	9650	9650	0
489	20250109	132600	1933800	9650	9650	9650	9650	0
490	20250109	132500	1933800	9650	9650	9650	9650	0
491	20250109	132400	1933800	9650	9650	9650	9650	0
492	20250109	132300	1933800	9650	9650	9650	9650	0
493	20250109	132200	1933800	9650	9650	9650	9650	0
494	20250109	132100	1933800	9650	9650	9650	9650	0
495	20250109	132000	1933800	9650	9650	9650	9650	0
496	20250109	131900	1933800	9650	9650	9650	9650	0
497	20250109	131800	1933800	9650	9650	9650	9650	0
498	20250109	131700	1933800	9650	9650	9650	9650	0
499	20250109	131600	1933800	9650	9650	9650	9650	0
500	20250109	131500	1933800	9650	9650	9650	9650	0
501	20250109	131400	1933800	9650	9650	9650	9650	0
502	20250109	131300	1933800	9650	9650	9650	9650	0
503	20250109	131200	1933800	9650	9650	9650	9650	0
504	20250109	131100	1933800	9650	9650	9650	9650	0
505	20250109	131000	1933800	9650	9650	9650	9650	0
506	20250109	130900	1933800	9650	9650	9650	9650	0
507	20250109	130800	1933800	9650	9650	9650	9650	0
508	20250109	130700	1933800	9650	9650	9650	9650	0
509	20250109	130600	1933800	9650	9650	9650	9650	0
510	20250109	130500	1933800	9650	9650	9650	9650	0
511	20250109	130400	1933800	9650	9650	9650	9650	0
512	20250109	130300	1933800	9650	9650	9650	9650	0
513	20250109	130200	1933800	9650	9650	9650	9650	0
514	20250109	130100	1933800	9650	9650	9650	9650	0
515	20250109	130000	1933800	9650	9650	9650	9650	0
516	20250109	125900	1933800	9650	9650	9650	9650	0
517	20250109	125800	1933800	9650	9650	9650	9650	0
518	20250109	125700	1933800	9650	9650	9650	9650	0
519	20250109	125600	1933800	9650	9650	9650	9650	0
520	20250109	125500	1933800	9650	9650	9650	9650	0
521	20250109	125400	1933800	9650	9650	9650	9650	0
522	20250109	125300	1933800	9650	9650	9650	9650	0
523	20250109	125200	1933800	9650	9650	9650	9650	0
524	20250109	125100	1933800	9650	9650	9650	9650	0
525	20250109	125000	1933800	9650	9650	9650	9650	0
526	20250109	124900	1933800	9650	9650	9650	9650	0
527	20250109	124800	1933800	9650	9650	9650	9650	0
528	20250109	124700	1933800	9650	9650	9650	9650	0
529	20250109	124600	1933800	9650	9650	9650	9650	0
530	20250109	124500	1933800	9650	9650	9650	9650	0
531	20250109	124400	1933800	9650	9650	9650	9650	0
532	20250109	124300	1933800	9650	9650	9650	9650	0
533	20250109	124200	1933800	9650	9650	9650	9650	0
534	20250109	124100	1933800	9650	9650	9650	9650	0
535	20250109	124000	1933800	9650	9650	9650	9650	0
536	20250109	123900	1933800	9650	9650	9650	9650	0
537	20250109	123800	1933800	9650	9650	9650	9650	0
538	20250109	123700	1933800	9650	9650	9650	9650	0
539	20250109	123600	1933800	9650	9650	9650	9650	0
540	20250109	123500	1933800	9650	9650	9650	9650	0
541	20250109	123400	1933800	9650	9650	9650	9650	0
542	20250109	123300	1933800	9650	9650	9650	9650	0
543	20250109	123200	1933800	9650	9650	9650	9650	0
544	20250109	123100	1933800	9650	9650	9650	9650	0
545	20250109	123000	1933800	9650	9650	9650	9650	0
546	20250109	122900	1933800	9650	9650	9650	9650	0
547	20250109	122800	1933800	9650	9650	9650	9650	0
548	20250109	122700	1933800	9650	9650	9650	9650	0
549	20250109	122600	1933800	9650	9650	9650	9650	0
550	20250109	122500	1933800	9650	9650	9650	9650	0
551	20250109	122400	1933800	9650	9650	9650	9650	0
552	20250109	122300	1933800	9650	9650	9650	9650	0
553	20250109	122200	1933800	9650	9650	9650	9650	0
554	20250109	122100	1933800	9650	9650	9650	9650	0
555	20250109	122000	1933800	9650	9650	9650	9650	0
556	20250109	121900	1933800	9650	9650	9650	9650	0
557	20250109	121800	1933800	9650	9650	9650	9650	0
558	20250109	121700	1933800	9650	9650	9650	9650	0
559	20250109	121600	1933800	9650	9650	9650	9650	0
560	20250109	121500	1933800	9650	9650	9650	9650	0
561	20250109	121400	1933800	9650	9650	9650	9650	0
562	20250109	121300	1933800	9650	9650	9650	9650	0
563	20250109	121200	1933800	9650	9650	9650	9650	0
564	20250109	121100	1933800	9650	9650	9650	9650	0
565	20250109	121000	1933800	9650	9650	9650	9650	0
566	20250109	120900	1933800	9650	9650	9650	9650	0
567	20250109	120800	1933800	9650	9650	9650	9650	0
568	20250109	120700	1933800	9650	9650	9650	9650	0
569	20250109	120600	1933800	9650	9650	9650	9650	0
570	20250109	120500	1933800	9650	9650	9650	9650	0
571	20250109	120400	1933800	9650	9650	9650	9650	0
572	20250109	120300	1933800	9650	9650	9650	9650	0
573	20250109	120200	1933800	9650	9650	9650	9650	0
574	20250109	120100	1933800	9650	9650	9650	9650	0
575	20250109	120000	1933800	9650	9650	9650	9650	0
576	20250109	115900	1933800	9650	9650	9650	9650	0
577	20250109	115800	1933800	9650	9650	9650	9650	0
578	20250109	115700	1933800	9650	9650	9650	9650	0
579	20250109	115600	1933800	9650	9650	9650	9650	0
580	20250109	115500	1933800	9650	9650	9650	9650	0
581	20250109	115400	1933800	9650	9650	9650	9650	0
582	20250109	115300	1933800	9650	9650	9650	9650	0
583	20250109	115200	1933800	9650	9650	9650	9650	0
584	20250109	115100	1933800	9650	9650	9650	9650	0
585	20250109	115000	1933800	9650	9650	9650	9650	0
586	20250109	114900	1933800	9650	9650	9650	9650	0
587	20250109	114800	1933800	9650	9650	9650	9650	0
588	20250109	114700	1933800	9650	9650	9650	9650	0
589	20250109	114600	1933800	9650	9650	9650	9650	0
590	20250109	114500	1933800	9650	9650	9650	9650	0
591	20250109	114400	1933800	9650	9650	9650	9650	0
592	20250109	114300	1933800	9650	9650	9650	9650	0
593	20250109	114200	1933800	9650	9650	9650	9650	0
594	20250109	114100	1933800	9650	9650	9650	9650	0
595	20250109	114000	1933800	9650	9650	9650	9650	0
596	20250109	113900	1933800	9650	9650	9650	9650	0
597	20250109	113800	1933800	9650	9650	9650	9650	0
598	20250109	113700	1933800	9650	9650	9650	9650	0
599	20250109	113600	1933800	9650	9650	9650	9650	0
600	20250109	113500	1933800	9650	9650	9650	9650	0
601	20250109	113400	1933800	9650	9650	9650	9650	0
602	20250109	113300	1933800	9650	9650	9650	9650	0
603	20250109	113200	1933800	9650	9650	9650	9650	0
604	20250109	113100	1933800	9650	10000	10000	9650	200
605	20250109	113000	0	10900	10900	10900	10900	0
606	20250109	112900	0	10900	10900	10900	10900	0
607	20250109	112800	0	10900	10900	10900	10900	0
608	20250109	112700	0	10900	10900	10900	10900	0
609	20250109	112600	0	10900	10900	10900	10900	0
610	20250109	112500	0	10900	10900	10900	10900	0
611	20250109	112400	0	10900	10900	10900	10900	0
612	20250109	112300	0	10900	10900	10900	10900	0
613	20250109	112200	0	10900	10900	10900	10900	0
614	20250109	112100	0	10900	10900	10900	10900	0
615	20250109	112000	0	10900	10900	10900	10900	0
616	20250109	111900	0	10900	10900	10900	10900	0
617	20250109	111800	0	10900	10900	10900	10900	0
618	20250109	111700	0	10900	10900	10900	10900	0
619	20250109	111600	0	10900	10900	10900	10900	0
620	20250109	111500	0	10900	10900	10900	10900	0
621	20250109	111400	0	10900	10900	10900	10900	0
622	20250109	111300	0	10900	10900	10900	10900	0
623	20250109	111200	0	10900	10900	10900	10900	0
624	20250109	111100	0	10900	10900	10900	10900	0
625	20250109	111000	0	10900	10900	10900	10900	0
626	20250109	110900	0	10900	10900	10900	10900	0
627	20250109	110800	0	10900	10900	10900	10900	0
628	20250109	110700	0	10900	10900	10900	10900	0
629	20250109	110600	0	10900	10900	10900	10900	0
630	20250109	110500	0	10900	10900	10900	10900	0
631	20250109	110400	0	10900	10900	10900	10900	0
632	20250109	110300	0	10900	10900	10900	10900	0
633	20250109	110200	0	10900	10900	10900	10900	0
634	20250109	110100	0	10900	10900	10900	10900	0
635	20250109	110000	0	10900	10900	10900	10900	0
636	20250109	105900	0	10900	10900	10900	10900	0
637	20250109	105800	0	10900	10900	10900	10900	0
638	20250109	105700	0	10900	10900	10900	10900	0
639	20250109	105600	0	10900	10900	10900	10900	0
640	20250109	105500	0	10900	10900	10900	10900	0
641	20250109	105400	0	10900	10900	10900	10900	0
642	20250109	105300	0	10900	10900	10900	10900	0
643	20250109	105200	0	10900	10900	10900	10900	0
644	20250109	105100	0	10900	10900	10900	10900	0
645	20250109	105000	0	10900	10900	10900	10900	0
646	20250109	104900	0	10900	10900	10900	10900	0
647	20250109	104800	0	10900	10900	10900	10900	0
648	20250109	104700	0	10900	10900	10900	10900	0
649	20250109	104600	0	10900	10900	10900	10900	0
650	20250109	104500	0	10900	10900	10900	10900	0
651	20250109	104400	0	10900	10900	10900	10900	0
652	20250109	104300	0	10900	10900	10900	10900	0
653	20250109	104200	0	10900	10900	10900	10900	0
654	20250109	104100	0	10900	10900	10900	10900	0
655	20250109	104000	0	10900	10900	10900	10900	0
656	20250109	103900	0	10900	10900	10900	10900	0
657	20250109	103800	0	10900	10900	10900	10900	0
658	20250109	103700	0	10900	10900	10900	10900	0
659	20250109	103600	0	10900	10900	10900	10900	0
660	20250109	103500	0	10900	10900	10900	10900	0
661	20250109	103400	0	10900	10900	10900	10900	0
662	20250109	103300	0	10900	10900	10900	10900	0
663	20250109	103200	0	10900	10900	10900	10900	0
664	20250109	103100	0	10900	10900	10900	10900	0
665	20250109	103000	0	10900	10900	10900	10900	0
666	20250109	102900	0	10900	10900	10900	10900	0
667	20250109	102800	0	10900	10900	10900	10900	0
668	20250109	102700	0	10900	10900	10900	10900	0
669	20250109	102600	0	10900	10900	10900	10900	0
670	20250109	102500	0	10900	10900	10900	10900	0
671	20250109	102400	0	10900	10900	10900	10900	0
672	20250109	102300	0	10900	10900	10900	10900	0
673	20250109	102200	0	10900	10900	10900	10900	0
674	20250109	102100	0	10900	10900	10900	10900	0
675	20250109	102000	0	10900	10900	10900	10900	0
676	20250109	101900	0	10900	10900	10900	10900	0
677	20250109	101800	0	10900	10900	10900	10900	0
678	20250109	101700	0	10900	10900	10900	10900	0
679	20250109	101600	0	10900	10900	10900	10900	0
680	20250109	101500	0	10900	10900	10900	10900	0
681	20250109	101400	0	10900	10900	10900	10900	0
682	20250109	101300	0	10900	10900	10900	10900	0
683	20250109	101200	0	10900	10900	10900	10900	0
684	20250109	101100	0	10900	10900	10900	10900	0
685	20250109	101000	0	10900	10900	10900	10900	0
686	20250109	100900	0	10900	10900	10900	10900	0
687	20250109	100800	0	10900	10900	10900	10900	0
688	20250109	100700	0	10900	10900	10900	10900	0
689	20250109	100600	0	10900	10900	10900	10900	0
690	20250109	100500	0	10900	10900	10900	10900	0
691	20250109	100400	0	10900	10900	10900	10900	0
692	20250109	100300	0	10900	10900	10900	10900	0
693	20250109	100200	0	10900	10900	10900	10900	0
694	20250109	100100	0	10900	10900	10900	10900	0
695	20250109	100000	0	10900	10900	10900	10900	0
696	20250109	095900	0	10900	10900	10900	10900	0
697	20250109	095800	0	10900	10900	10900	10900	0
698	20250109	095700	0	10900	10900	10900	10900	0
699	20250109	095600	0	10900	10900	10900	10900	0
700	20250109	095500	0	10900	10900	10900	10900	0
701	20250109	095400	0	10900	10900	10900	10900	0
702	20250109	095300	0	10900	10900	10900	10900	0
703	20250109	095200	0	10900	10900	10900	10900	0
704	20250109	095100	0	10900	10900	10900	10900	0
705	20250109	095000	0	10900	10900	10900	10900	0
706	20250109	094900	0	10900	10900	10900	10900	0
707	20250109	094800	0	10900	10900	10900	10900	0
708	20250109	094700	0	10900	10900	10900	10900	0
709	20250109	094600	0	10900	10900	10900	10900	0
710	20250109	094500	0	10900	10900	10900	10900	0
711	20250109	094400	0	10900	10900	10900	10900	0
712	20250109	094300	0	10900	10900	10900	10900	0
713	20250109	094200	0	10900	10900	10900	10900	0
714	20250109	094100	0	10900	10900	10900	10900	0
715	20250109	094000	0	10900	10900	10900	10900	0
716	20250109	093900	0	10900	10900	10900	10900	0
717	20250109	093800	0	10900	10900	10900	10900	0
718	20250109	093700	0	10900	10900	10900	10900	0
719	20250109	093600	0	10900	10900	10900	10900	0
720	20250109	093500	0	10900	10900	10900	10900	0
721	20250109	093400	0	10900	10900	10900	10900	0
722	20250109	093300	0	10900	10900	10900	10900	0
723	20250109	093200	0	10900	10900	10900	10900	0
724	20250109	093100	0	10900	10900	10900	10900	0
725	20250109	093000	0	10900	10900	10900	10900	0
726	20250109	092900	0	10900	10900	10900	10900	0
727	20250109	092800	0	10900	10900	10900	10900	0
728	20250109	092700	0	10900	10900	10900	10900	0
729	20250109	092600	0	10900	10900	10900	10900	0
730	20250109	092500	0	10900	10900	10900	10900	0
731	20250109	092400	0	10900	10900	10900	10900	0
732	20250109	092300	0	10900	10900	10900	10900	0
733	20250109	092200	0	10900	10900	10900	10900	0
734	20250109	092100	0	10900	10900	10900	10900	0
735	20250109	092000	0	10900	10900	10900	10900	0
736	20250109	091900	0	10900	10900	10900	10900	0
737	20250109	091800	0	10900	10900	10900	10900	0
738	20250109	091700	0	10900	10900	10900	10900	0
739	20250109	091600	0	10900	10900	10900	10900	0
740	20250109	091500	0	10900	10900	10900	10900	0
741	20250109	091400	0	10900	10900	10900	10900	0
742	20250109	091300	0	10900	10900	10900	10900	0
743	20250109	091200	0	10900	10900	10900	10900	0
744	20250109	091100	0	10900	10900	10900	10900	0
745	20250109	091000	0	10900	10900	10900	10900	0
746	20250109	090900	0	10900	10900	10900	10900	0
747	20250109	090800	0	10900	10900	10900	10900	0
748	20250109	090700	0	10900	10900	10900	10900	0
749	20250109	090600	0	10900	10900	10900	10900	0
750	20250109	090500	0	10900	10900	10900	10900	0
751	20250109	090400	0	10900	10900	10900	10900	0
752	20250109	090300	0	10900	10900	10900	10900	0
753	20250109	090200	0	10900	10900	10900	10900	0
754	20250109	090100	0	10900	10900	10900	10900	0
755	20250109	090000	0	10900	10900	10900	10900	0