KissMeData/217950/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204600	269600	29950	29950	29950	29950	8
3	20250109	204500	269600	29950	29950	29950	29950	0
4	20250109	204400	269600	29950	29950	29950	29950	0
5	20250109	204300	269600	29950	29950	29950	29950	0
6	20250109	204200	269600	29950	29950	29950	29950	0
7	20250109	204100	269600	29950	29950	29950	29950	0
8	20250109	204000	269600	29950	29950	29950	29950	0
9	20250109	203900	269600	29950	29950	29950	29950	0
10	20250109	203800	269600	29950	29950	29950	29950	0
11	20250109	203700	269600	29950	29950	29950	29950	0
12	20250109	203600	269600	29950	29950	29950	29950	0
13	20250109	203500	269600	29950	29950	29950	29950	0
14	20250109	203400	269600	29950	29950	29950	29950	0
15	20250109	203300	269600	29950	29950	29950	29950	0
16	20250109	203200	269600	29950	29950	29950	29950	0
17	20250109	203100	269600	29950	29950	29950	29950	0
18	20250109	203000	269600	29950	29950	29950	29950	0
19	20250109	202900	269600	29950	29950	29950	29950	0
20	20250109	202800	269600	29950	29950	29950	29950	0
21	20250109	202700	269600	29950	29950	29950	29950	0
22	20250109	202600	269600	29950	29950	29950	29950	0
23	20250109	202500	269600	29950	29950	29950	29950	0
24	20250109	202400	269600	29950	29950	29950	29950	0
25	20250109	202300	269600	29950	29950	29950	29950	0
26	20250109	202200	269600	29950	29950	29950	29950	0
27	20250109	202100	269600	29950	29950	29950	29950	0
28	20250109	202000	269600	29950	29950	29950	29950	0
29	20250109	201900	269600	29950	29950	29950	29950	0
30	20250109	201800	269600	29950	29950	29950	29950	0
31	20250109	201700	269600	29950	29950	29950	29950	0
32	20250109	201600	269600	29950	29950	29950	29950	8
33	20250109	201500	269600	29950	29950	29950	29950	0
34	20250109	201400	269600	29950	29950	29950	29950	0
35	20250109	201300	269600	29950	29950	29950	29950	0
36	20250109	201200	269600	29950	29950	29950	29950	0
37	20250109	201100	269600	29950	29950	29950	29950	0
38	20250109	201000	269600	29950	29950	29950	29950	0
39	20250109	200900	269600	29950	29950	29950	29950	0
40	20250109	200800	269600	29950	29950	29950	29950	0
41	20250109	200700	269600	29950	29950	29950	29950	0
42	20250109	200600	269600	29950	29950	29950	29950	0
43	20250109	200500	269600	29950	29950	29950	29950	0
44	20250109	200400	269600	29950	29950	29950	29950	0
45	20250109	200300	269600	29950	29950	29950	29950	0
46	20250109	200200	269600	29950	29950	29950	29950	0
47	20250109	200100	269600	29950	29950	29950	29950	0
48	20250109	200000	269600	29950	29950	29950	29950	0
49	20250109	195900	269600	29950	29950	29950	29950	0
50	20250109	195800	269600	29950	29950	29950	29950	0
51	20250109	195700	269600	29950	29950	29950	29950	0
52	20250109	195600	269600	29950	29950	29950	29950	0
53	20250109	195500	269600	29950	29950	29950	29950	0
54	20250109	195400	269600	29950	29950	29950	29950	0
55	20250109	195300	269600	29950	29950	29950	29950	0
56	20250109	195200	269600	29950	29950	29950	29950	0
57	20250109	195100	269600	29950	29950	29950	29950	0
58	20250109	195000	269600	29950	29950	29950	29950	0
59	20250109	194900	269600	29950	29950	29950	29950	0
60	20250109	194800	269600	29950	29950	29950	29950	0
61	20250109	194700	269600	29950	29950	29950	29950	0
62	20250109	194600	269600	29950	29950	29950	29950	8
63	20250109	194500	269600	29950	29950	29950	29950	0
64	20250109	194400	269600	29950	29950	29950	29950	0
65	20250109	194300	269600	29950	29950	29950	29950	0
66	20250109	194200	269600	29950	29950	29950	29950	0
67	20250109	194100	269600	29950	29950	29950	29950	0
68	20250109	194000	269600	29950	29950	29950	29950	0
69	20250109	193900	269600	29950	29950	29950	29950	0
70	20250109	193800	269600	29950	29950	29950	29950	0
71	20250109	193700	269600	29950	29950	29950	29950	0
72	20250109	193600	269600	29950	29950	29950	29950	0
73	20250109	193500	269600	29950	29950	29950	29950	0
74	20250109	193400	269600	29950	29950	29950	29950	0
75	20250109	193300	269600	29950	29950	29950	29950	0
76	20250109	193200	269600	29950	29950	29950	29950	0
77	20250109	193100	269600	29950	29950	29950	29950	0
78	20250109	193000	269600	29950	29950	29950	29950	0
79	20250109	192900	269600	29950	29950	29950	29950	0
80	20250109	192800	269600	29950	29950	29950	29950	0
81	20250109	192700	269600	29950	29950	29950	29950	0
82	20250109	192600	269600	29950	29950	29950	29950	0
83	20250109	192500	269600	29950	29950	29950	29950	0
84	20250109	192400	269600	29950	29950	29950	29950	0
85	20250109	192300	269600	29950	29950	29950	29950	0
86	20250109	192200	269600	29950	29950	29950	29950	0
87	20250109	192100	269600	29950	29950	29950	29950	0
88	20250109	192000	269600	29950	29950	29950	29950	0
89	20250109	191900	269600	29950	29950	29950	29950	0
90	20250109	191800	269600	29950	29950	29950	29950	0
91	20250109	191700	269600	29950	29950	29950	29950	0
92	20250109	191600	269600	29950	29950	29950	29950	8
93	20250109	191500	269600	29950	29950	29950	29950	0
94	20250109	191400	269600	29950	29950	29950	29950	0
95	20250109	191300	269600	29950	29950	29950	29950	0
96	20250109	191200	269600	29950	29950	29950	29950	0
97	20250109	191100	269600	29950	29950	29950	29950	0
98	20250109	191000	269600	29950	29950	29950	29950	0
99	20250109	190900	269600	29950	29950	29950	29950	0
100	20250109	190800	269600	29950	29950	29950	29950	0
101	20250109	190700	269600	29950	29950	29950	29950	0
102	20250109	190600	269600	29950	29950	29950	29950	0
103	20250109	190500	269600	29950	29950	29950	29950	0
104	20250109	190400	269600	29950	29950	29950	29950	0
105	20250109	190300	269600	29950	29950	29950	29950	0
106	20250109	190200	269600	29950	29950	29950	29950	0
107	20250109	190100	269600	29950	29950	29950	29950	0
108	20250109	190000	269600	29950	29950	29950	29950	0
109	20250109	185900	269600	29950	29950	29950	29950	0
110	20250109	185800	269600	29950	29950	29950	29950	0
111	20250109	185700	269600	29950	29950	29950	29950	0
112	20250109	185600	269600	29950	29950	29950	29950	0
113	20250109	185500	269600	29950	29950	29950	29950	0
114	20250109	185400	269600	29950	29950	29950	29950	0
115	20250109	185300	269600	29950	29950	29950	29950	0
116	20250109	185200	269600	29950	29950	29950	29950	0
117	20250109	185100	269600	29950	29950	29950	29950	0
118	20250109	185000	269600	29950	29950	29950	29950	0
119	20250109	184900	269600	29950	29950	29950	29950	0
120	20250109	184800	269600	29950	29950	29950	29950	0
121	20250109	184700	269600	29950	29950	29950	29950	0
122	20250109	184600	269600	29950	29950	29950	29950	8
123	20250109	184500	269600	29950	29950	29950	29950	0
124	20250109	184400	269600	29950	29950	29950	29950	0
125	20250109	184300	269600	29950	29950	29950	29950	0
126	20250109	184200	269600	29950	29950	29950	29950	0
127	20250109	184100	269600	29950	29950	29950	29950	0
128	20250109	184000	269600	29950	29950	29950	29950	0
129	20250109	183900	269600	29950	29950	29950	29950	0
130	20250109	183800	269600	29950	29950	29950	29950	0
131	20250109	183700	269600	29950	29950	29950	29950	0
132	20250109	183600	269600	29950	29950	29950	29950	0
133	20250109	183500	269600	29950	29950	29950	29950	0
134	20250109	183400	269600	29950	29950	29950	29950	0
135	20250109	183300	269600	29950	29950	29950	29950	0
136	20250109	183200	269600	29950	29950	29950	29950	0
137	20250109	183100	269600	29950	29950	29950	29950	0
138	20250109	183000	269600	29950	29950	29950	29950	0
139	20250109	182900	269600	29950	29950	29950	29950	0
140	20250109	182800	269600	29950	29950	29950	29950	0
141	20250109	182700	269600	29950	29950	29950	29950	0
142	20250109	182600	269600	29950	29950	29950	29950	0
143	20250109	182500	269600	29950	29950	29950	29950	0
144	20250109	182400	269600	29950	29950	29950	29950	0
145	20250109	182300	269600	29950	29950	29950	29950	0
146	20250109	182200	269600	29950	29950	29950	29950	0
147	20250109	182100	269600	29950	29950	29950	29950	0
148	20250109	182000	269600	29950	29950	29950	29950	0
149	20250109	181900	269600	29950	29950	29950	29950	0
150	20250109	181800	269600	29950	29950	29950	29950	0
151	20250109	181700	269600	29950	29950	29950	29950	0
152	20250109	181600	269600	29950	29950	29950	29950	8
153	20250109	181500	269600	29950	29950	29950	29950	0
154	20250109	181400	269600	29950	29950	29950	29950	0
155	20250109	181300	269600	29950	29950	29950	29950	0
156	20250109	181200	269600	29950	29950	29950	29950	0
157	20250109	181100	269600	29950	29950	29950	29950	0
158	20250109	181000	269600	29950	29950	29950	29950	0
159	20250109	180900	269600	29950	29950	29950	29950	0
160	20250109	180800	269600	29950	29950	29950	29950	0
161	20250109	180700	269600	29950	29950	29950	29950	0
162	20250109	180600	269600	29950	29950	29950	29950	0
163	20250109	180500	269600	29950	29950	29950	29950	0
164	20250109	180400	269600	29950	29950	29950	29950	0
165	20250109	180300	269600	29950	29950	29950	29950	0
166	20250109	180200	269600	29950	29950	29950	29950	0
167	20250109	180100	269600	29950	29950	29950	29950	0
168	20250109	180000	269600	29950	29950	29950	29950	0
169	20250109	175900	269600	29950	29950	29950	29950	0
170	20250109	175800	269600	29950	29950	29950	29950	0
171	20250109	175700	269600	29950	29950	29950	29950	0
172	20250109	175600	269600	29950	29950	29950	29950	0
173	20250109	175500	269600	29950	29950	29950	29950	0
174	20250109	175400	269600	29950	29950	29950	29950	0
175	20250109	175300	269600	29950	29950	29950	29950	0
176	20250109	175200	269600	29950	29950	29950	29950	0
177	20250109	175100	269600	29950	29950	29950	29950	0
178	20250109	175000	269600	29950	29950	29950	29950	0
179	20250109	174900	269600	29950	29950	29950	29950	0
180	20250109	174800	269600	29950	29950	29950	29950	0
181	20250109	174700	269600	29950	29950	29950	29950	0
182	20250109	174600	269600	29950	29950	29950	29950	8
183	20250109	174500	269600	29950	29950	29950	29950	0
184	20250109	174400	269600	29950	29950	29950	29950	0
185	20250109	174300	269600	29950	29950	29950	29950	0
186	20250109	174200	269600	29950	29950	29950	29950	0
187	20250109	174100	269600	29950	29950	29950	29950	0
188	20250109	174000	269600	29950	29950	29950	29950	0
189	20250109	173900	269600	29950	29950	29950	29950	0
190	20250109	173800	269600	29950	29950	29950	29950	0
191	20250109	173700	269600	29950	29950	29950	29950	0
192	20250109	173600	269600	29950	29950	29950	29950	0
193	20250109	173500	269600	29950	29950	29950	29950	0
194	20250109	173400	269600	29950	29950	29950	29950	0
195	20250109	173300	269600	29950	29950	29950	29950	0
196	20250109	173200	269600	29950	29950	29950	29950	0
197	20250109	173100	269600	29950	29950	29950	29950	0
198	20250109	173000	269600	29950	29950	29950	29950	0
199	20250109	172900	269600	29950	29950	29950	29950	0
200	20250109	172800	269600	29950	29950	29950	29950	0
201	20250109	172700	269600	29950	29950	29950	29950	0
202	20250109	172600	269600	29950	29950	29950	29950	0
203	20250109	172500	269600	29950	29950	29950	29950	0
204	20250109	172400	269600	29950	29950	29950	29950	0
205	20250109	172300	269600	29950	29950	29950	29950	0
206	20250109	172200	269600	29950	29950	29950	29950	0
207	20250109	172100	269600	29950	29950	29950	29950	0
208	20250109	172000	269600	29950	29950	29950	29950	0
209	20250109	171900	269600	29950	29950	29950	29950	0
210	20250109	171800	269600	29950	29950	29950	29950	0
211	20250109	171700	269600	29950	29950	29950	29950	0
212	20250109	171600	269600	29950	29950	29950	29950	8
213	20250109	171500	269600	29950	29950	29950	29950	0
214	20250109	171400	269600	29950	29950	29950	29950	0
215	20250109	171300	269600	29950	29950	29950	29950	0
216	20250109	171200	269600	29950	29950	29950	29950	0
217	20250109	171100	269600	29950	29950	29950	29950	0
218	20250109	171000	269600	29950	29950	29950	29950	0
219	20250109	170900	269600	29950	29950	29950	29950	0
220	20250109	170800	269600	29950	29950	29950	29950	0
221	20250109	170700	269600	29950	29950	29950	29950	0
222	20250109	170600	269600	29950	29950	29950	29950	0
223	20250109	170500	269600	29950	29950	29950	29950	0
224	20250109	170400	269600	29950	29950	29950	29950	0
225	20250109	170300	269600	29950	29950	29950	29950	0
226	20250109	170200	269600	29950	29950	29950	29950	0
227	20250109	170100	269600	29950	29950	29950	29950	0
228	20250109	170000	269600	29950	29950	29950	29950	0
229	20250109	165900	269600	29950	29950	29950	29950	0
230	20250109	165800	269600	29950	29950	29950	29950	0
231	20250109	165700	269600	29950	29950	29950	29950	0
232	20250109	165600	269600	29950	29950	29950	29950	0
233	20250109	165500	269600	29950	29950	29950	29950	0
234	20250109	165400	269600	29950	29950	29950	29950	0
235	20250109	165300	269600	29950	29950	29950	29950	0
236	20250109	165200	269600	29950	29950	29950	29950	0
237	20250109	165100	269600	29950	29950	29950	29950	0
238	20250109	165000	269600	29950	29950	29950	29950	0
239	20250109	164900	269600	29950	29950	29950	29950	0
240	20250109	164800	269600	29950	29950	29950	29950	0
241	20250109	164700	269600	29950	29950	29950	29950	0
242	20250109	164600	269600	29950	29950	29950	29950	8
243	20250109	164500	269600	29950	29950	29950	29950	0
244	20250109	164400	269600	29950	29950	29950	29950	0
245	20250109	164300	269600	29950	29950	29950	29950	0
246	20250109	164200	269600	29950	29950	29950	29950	0
247	20250109	164100	269600	29950	29950	29950	29950	0
248	20250109	164000	269600	29950	29950	29950	29950	0
249	20250109	163900	269600	29950	29950	29950	29950	0
250	20250109	163800	269600	29950	29950	29950	29950	0
251	20250109	163700	269600	29950	29950	29950	29950	0
252	20250109	163600	269600	29950	29950	29950	29950	0
253	20250109	163500	269600	29950	29950	29950	29950	0
254	20250109	163400	269600	29950	29950	29950	29950	0
255	20250109	163300	269600	29950	29950	29950	29950	0
256	20250109	163200	269600	29950	29950	29950	29950	0
257	20250109	163100	269600	29950	29950	29950	29950	0
258	20250109	163000	269600	29950	29950	29950	29950	0
259	20250109	162900	269600	29950	29950	29950	29950	0
260	20250109	162800	269600	29950	29950	29950	29950	0
261	20250109	162700	269600	29950	29950	29950	29950	0
262	20250109	162600	269600	29950	29950	29950	29950	0
263	20250109	162500	269600	29950	29950	29950	29950	0
264	20250109	162400	269600	29950	29950	29950	29950	0
265	20250109	162300	269600	29950	29950	29950	29950	0
266	20250109	162200	269600	29950	29950	29950	29950	0
267	20250109	162100	269600	29950	29950	29950	29950	0
268	20250109	162000	269600	29950	29950	29950	29950	0
269	20250109	161900	269600	29950	29950	29950	29950	0
270	20250109	161800	269600	29950	29950	29950	29950	0
271	20250109	161700	269600	29950	29950	29950	29950	0
272	20250109	161600	269600	29950	29950	29950	29950	8
273	20250109	161500	269600	29950	29950	29950	29950	0
274	20250109	161400	269600	29950	29950	29950	29950	0
275	20250109	161300	269600	29950	29950	29950	29950	0
276	20250109	161200	269600	29950	29950	29950	29950	0
277	20250109	161100	269600	29950	29950	29950	29950	0
278	20250109	161000	269600	29950	29950	29950	29950	0
279	20250109	160900	269600	29950	29950	29950	29950	0
280	20250109	160800	269600	29950	29950	29950	29950	0
281	20250109	160700	269600	29950	29950	29950	29950	0
282	20250109	160600	269600	29950	29950	29950	29950	0
283	20250109	160500	269600	29950	29950	29950	29950	0
284	20250109	160400	269600	29950	29950	29950	29950	0
285	20250109	160300	269600	29950	29950	29950	29950	0
286	20250109	160200	269600	29950	29950	29950	29950	0
287	20250109	160100	269600	29950	29950	29950	29950	0
288	20250109	160000	269600	29950	29950	29950	29950	0
289	20250109	155900	269600	29950	29950	29950	29950	0
290	20250109	155800	269600	29950	29950	29950	29950	0
291	20250109	155700	269600	29950	29950	29950	29950	0
292	20250109	155600	269600	29950	29950	29950	29950	0
293	20250109	155500	269600	29950	29950	29950	29950	0
294	20250109	155400	269600	29950	29950	29950	29950	0
295	20250109	155300	269600	29950	29950	29950	29950	0
296	20250109	155200	269600	29950	29950	29950	29950	0
297	20250109	155100	269600	29950	29950	29950	29950	0
298	20250109	155000	269600	29950	29950	29950	29950	0
299	20250109	154900	269600	29950	29950	29950	29950	0
300	20250109	154800	269600	29950	29950	29950	29950	0
301	20250109	154700	269600	29950	29950	29950	29950	0
302	20250109	154600	269600	29950	29950	29950	29950	8
303	20250109	154500	269600	29950	29950	29950	29950	0
304	20250109	154400	269600	29950	29950	29950	29950	0
305	20250109	154300	269600	29950	29950	29950	29950	0
306	20250109	154200	269600	29950	29950	29950	29950	0
307	20250109	154100	269600	29950	29950	29950	29950	0
308	20250109	154000	269600	29950	29950	29950	29950	0
309	20250109	153900	269600	29950	29950	29950	29950	0
310	20250109	153800	269600	29950	29950	29950	29950	0
311	20250109	153700	269600	29950	29950	29950	29950	0
312	20250109	153600	269600	29950	29950	29950	29950	0
313	20250109	153500	269600	29950	29950	29950	29950	0
314	20250109	153400	269600	29950	29950	29950	29950	0
315	20250109	153300	269600	29950	29950	29950	29950	0
316	20250109	153200	269600	29950	29950	29950	29950	0
317	20250109	153100	269600	29950	29950	29950	29950	0
318	20250109	153000	269600	29950	29950	29950	29950	0
319	20250109	152900	269600	29950	29950	29950	29950	0
320	20250109	152800	269600	29950	29950	29950	29950	0
321	20250109	152700	269600	29950	29950	29950	29950	0
322	20250109	152600	269600	29950	29950	29950	29950	0
323	20250109	152500	269600	29950	29950	29950	29950	0
324	20250109	152400	269600	29950	29950	29950	29950	0
325	20250109	152300	269600	29950	29950	29950	29950	0
326	20250109	152200	269600	29950	29950	29950	29950	0
327	20250109	152100	269600	29950	29950	29950	29950	0
328	20250109	152000	269600	29950	29950	29950	29950	0
329	20250109	151900	269600	29950	29950	29950	29950	0
330	20250109	151800	269600	29950	29950	29950	29950	0
331	20250109	151700	269600	29950	29950	29950	29950	0
332	20250109	151600	269600	29950	29950	29950	29950	0
333	20250109	151500	269600	29950	29950	29950	29950	0
334	20250109	151400	269600	29950	29950	29950	29950	0
335	20250109	151300	269600	29950	29950	29950	29950	0
336	20250109	151200	269600	29950	29950	29950	29950	0
337	20250109	151100	269600	29950	29950	29950	29950	0
338	20250109	151000	269600	29950	29950	29950	29950	0
339	20250109	150900	269600	29950	29950	29950	29950	0
340	20250109	150800	269600	29950	29950	29950	29950	0
341	20250109	150700	269600	29950	29950	29950	29950	0
342	20250109	150600	269600	29950	29950	29950	29950	0
343	20250109	150500	269600	29950	29950	29950	29950	0
344	20250109	150400	269600	29950	29950	29950	29950	0
345	20250109	150300	269600	29950	29950	29950	29950	0
346	20250109	150200	269600	29950	29950	29950	29950	0
347	20250109	150100	269600	29950	29950	29950	29950	0
348	20250109	150000	269600	29950	29950	29950	29950	0
349	20250109	145900	269600	29950	29950	29950	29950	0
350	20250109	145800	269600	29950	29950	29950	29950	0
351	20250109	145700	269600	29950	29950	29950	29950	0
352	20250109	145600	269600	29950	29950	29950	29950	0
353	20250109	145500	269600	29950	29950	29950	29950	0
354	20250109	145400	269600	29950	29950	29950	29950	0
355	20250109	145300	269600	29950	29950	29950	29950	0
356	20250109	145200	269600	29950	29950	29950	29950	0
357	20250109	145100	269600	29950	29950	29950	29950	0
358	20250109	145000	269600	29950	29950	29950	29950	0
359	20250109	144900	269600	29950	29950	29950	29950	0
360	20250109	144800	269600	29950	29950	29950	29950	0
361	20250109	144700	269600	29950	29950	29950	29950	0
362	20250109	144600	269600	29950	29950	29950	29950	0
363	20250109	144500	269600	29950	29950	29950	29950	0
364	20250109	144400	269600	29950	29950	29950	29950	0
365	20250109	144300	269600	29950	29950	29950	29950	0
366	20250109	144200	269600	29950	29950	29950	29950	0
367	20250109	144100	269600	29950	29950	29950	29950	0
368	20250109	144000	269600	29950	29950	29950	29950	0
369	20250109	143900	269600	29950	29950	29950	29950	0
370	20250109	143800	269600	29950	29950	29950	29950	0
371	20250109	143700	269600	29950	29950	29950	29950	0
372	20250109	143600	269600	29950	29950	29950	29950	0
373	20250109	143500	269600	29950	29950	29950	29950	0
374	20250109	143400	269600	29950	29950	29950	29950	0
375	20250109	143300	269600	29950	29950	29950	29950	0
376	20250109	143200	269600	29950	29950	29950	29950	0
377	20250109	143100	269600	29950	29950	29950	29950	0
378	20250109	143000	269600	29950	29950	29950	29950	0
379	20250109	142900	269600	29950	29950	29950	29950	0
380	20250109	142800	269600	29950	29950	29950	29950	0
381	20250109	142700	269600	29950	29950	29950	29950	0
382	20250109	142600	269600	29950	29950	29950	29950	0
383	20250109	142500	269600	29950	29950	29950	29950	0
384	20250109	142400	269600	29950	29950	29950	29950	0
385	20250109	142300	269600	29950	29950	29950	29950	0
386	20250109	142200	269600	29950	29950	29950	29950	0
387	20250109	142100	269600	29950	29950	29950	29950	0
388	20250109	142000	269600	29950	29950	29950	29950	0
389	20250109	141900	269600	29950	29950	29950	29950	0
390	20250109	141800	269600	29950	29950	29950	29950	0
391	20250109	141700	269600	29950	29950	29950	29950	0
392	20250109	141600	269600	29950	29950	29950	29950	0
393	20250109	141500	269600	29950	29950	29950	29950	0
394	20250109	141400	269600	29950	29950	29950	29950	0
395	20250109	141300	269600	29950	29950	29950	29950	0
396	20250109	141200	269600	29950	29950	29950	29950	0
397	20250109	141100	269600	29950	29950	29950	29950	0
398	20250109	141000	269600	29950	29950	29950	29950	0
399	20250109	140900	269600	29950	29950	29950	29950	0
400	20250109	140800	269600	29950	29950	29950	29950	0
401	20250109	140700	269600	29950	29950	29950	29950	0
402	20250109	140600	269600	29950	29950	29950	29950	0
403	20250109	140500	269600	29950	29950	29950	29950	0
404	20250109	140400	269600	29950	29950	29950	29950	0
405	20250109	140300	269600	29950	29950	29950	29950	0
406	20250109	140200	269600	29950	29950	29950	29950	0
407	20250109	140100	269600	29950	29950	29950	29950	0
408	20250109	140000	269600	29950	29950	29950	29950	0
409	20250109	135900	269600	29950	29950	29950	29950	0
410	20250109	135800	269600	29950	29950	29950	29950	0
411	20250109	135700	269600	29950	29950	29950	29950	0
412	20250109	135600	269600	29950	29950	29950	29950	0
413	20250109	135500	269600	29950	29950	29950	29950	0
414	20250109	135400	269600	29950	29950	29950	29950	0
415	20250109	135300	269600	29950	29950	29950	29950	0
416	20250109	135200	269600	29950	29950	29950	29950	0
417	20250109	135100	269600	29950	29950	29950	29950	0
418	20250109	135000	269600	29950	29950	29950	29950	0
419	20250109	134900	269600	29950	29950	29950	29950	0
420	20250109	134800	269600	29950	29950	29950	29950	0
421	20250109	134700	269600	29950	29950	29950	29950	0
422	20250109	134600	269600	29950	29950	29950	29950	0
423	20250109	134500	269600	29950	29950	29950	29950	0
424	20250109	134400	269600	29950	29950	29950	29950	0
425	20250109	134300	269600	29950	29950	29950	29950	0
426	20250109	134200	269600	29950	29950	29950	29950	0
427	20250109	134100	269600	29950	29950	29950	29950	0
428	20250109	134000	269600	29950	29950	29950	29950	0
429	20250109	133900	269600	29950	29950	29950	29950	0
430	20250109	133800	269600	29950	29950	29950	29950	0
431	20250109	133700	269600	29950	29950	29950	29950	0
432	20250109	133600	269600	29950	29950	29950	29950	0
433	20250109	133500	269600	29950	29950	29950	29950	0
434	20250109	133400	269600	29950	29950	29950	29950	0
435	20250109	133300	269600	29950	29950	29950	29950	0
436	20250109	133200	269600	29950	29950	29950	29950	0
437	20250109	133100	269600	29950	29950	29950	29950	0
438	20250109	133000	269600	29950	29950	29950	29950	0
439	20250109	132900	269600	29950	29950	29950	29950	0
440	20250109	132800	269600	29950	29950	29950	29950	0
441	20250109	132700	269600	29950	29950	29950	29950	0
442	20250109	132600	269600	29950	29950	29950	29950	0
443	20250109	132500	269600	29950	29950	29950	29950	0
444	20250109	132400	269600	29950	29950	29950	29950	0
445	20250109	132300	269600	29950	29950	29950	29950	0
446	20250109	132200	269600	29950	29950	29950	29950	0
447	20250109	132100	269600	29950	29950	29950	29950	0
448	20250109	132000	269600	29950	29950	29950	29950	0
449	20250109	131900	269600	29950	29950	29950	29950	0
450	20250109	131800	269600	29950	29950	29950	29950	0
451	20250109	131700	269600	29950	29950	29950	29950	0
452	20250109	131600	269600	29950	29950	29950	29950	0
453	20250109	131500	269600	29950	29950	29950	29950	0
454	20250109	131400	269600	29950	29950	29950	29950	0
455	20250109	131300	269600	29950	29950	29950	29950	0
456	20250109	131200	269600	29950	29950	29950	29950	0
457	20250109	131100	269600	29950	29950	29950	29950	0
458	20250109	131000	269600	29950	29950	29950	29950	0
459	20250109	130900	269600	29950	29950	29950	29950	0
460	20250109	130800	269600	29950	29950	29950	29950	0
461	20250109	130700	269600	29950	29950	29950	29950	0
462	20250109	130600	269600	29950	29950	29950	29950	0
463	20250109	130500	269600	29950	29950	29950	29950	0
464	20250109	130400	269600	29950	29950	29950	29950	0
465	20250109	130300	269600	29950	29950	29950	29950	0
466	20250109	130200	269600	29950	29950	29950	29950	0
467	20250109	130100	269600	29950	29950	29950	29950	0
468	20250109	130000	269600	29950	29950	29950	29950	0
469	20250109	125900	269600	29950	29950	29950	29950	0
470	20250109	125800	269600	29950	29950	29950	29950	0
471	20250109	125700	269600	29950	29950	29950	29950	0
472	20250109	125600	269600	29950	29950	29950	29950	0
473	20250109	125500	269600	29950	29950	29950	29950	0
474	20250109	125400	269600	29950	29950	29950	29950	0
475	20250109	125300	269600	29950	29950	29950	29950	0
476	20250109	125200	269600	29950	29950	29950	29950	0
477	20250109	125100	269600	29950	29950	29950	29950	0
478	20250109	125000	269600	29950	29950	29950	29950	0
479	20250109	124900	269600	29950	29950	29950	29950	0
480	20250109	124800	269600	29950	29950	29950	29950	0
481	20250109	124700	269600	29950	29950	29950	29950	0
482	20250109	124600	269600	29950	29950	29950	29950	0
483	20250109	124500	269600	29950	29950	29950	29950	0
484	20250109	124400	269600	29950	29950	29950	29950	0
485	20250109	124300	269600	29950	29950	29950	29950	0
486	20250109	124200	269600	29950	29950	29950	29950	0
487	20250109	124100	269600	29950	29950	29950	29950	0
488	20250109	124000	269600	29950	29950	29950	29950	0
489	20250109	123900	269600	29950	29950	29950	29950	0
490	20250109	123800	269600	29950	29950	29950	29950	0
491	20250109	123700	269600	29950	29950	29950	29950	0
492	20250109	123600	269600	29950	29950	29950	29950	0
493	20250109	123500	269600	29950	29950	29950	29950	0
494	20250109	123400	269600	29950	29950	29950	29950	0
495	20250109	123300	269600	29950	29950	29950	29950	0
496	20250109	123200	269600	29950	29950	29950	29950	0
497	20250109	123100	269600	29950	29950	29950	29950	0
498	20250109	123000	269600	29950	29950	29950	29950	0
499	20250109	122900	269600	29950	29950	29950	29950	0
500	20250109	122800	269600	29950	29950	29950	29950	0
501	20250109	122700	269600	29950	29950	29950	29950	0
502	20250109	122600	269600	29950	29950	29950	29950	0
503	20250109	122500	269600	29950	29950	29950	29950	0
504	20250109	122400	269600	29950	29950	29950	29950	0
505	20250109	122300	269600	29950	29950	29950	29950	0
506	20250109	122200	269600	29950	29950	29950	29950	8
507	20250109	122100	30000	30000	30000	30000	30000	0
508	20250109	122000	30000	30000	30000	30000	30000	0
509	20250109	121900	30000	30000	30000	30000	30000	0
510	20250109	121800	30000	30000	30000	30000	30000	0
511	20250109	121700	30000	30000	30000	30000	30000	0
512	20250109	121600	30000	30000	30000	30000	30000	0
513	20250109	121500	30000	30000	30000	30000	30000	0
514	20250109	121400	30000	30000	30000	30000	30000	0
515	20250109	121300	30000	30000	30000	30000	30000	0
516	20250109	121200	30000	30000	30000	30000	30000	0
517	20250109	121100	30000	30000	30000	30000	30000	0
518	20250109	121000	30000	30000	30000	30000	30000	0
519	20250109	120900	30000	30000	30000	30000	30000	0
520	20250109	120800	30000	30000	30000	30000	30000	0
521	20250109	120700	30000	30000	30000	30000	30000	0
522	20250109	120600	30000	30000	30000	30000	30000	0
523	20250109	120500	30000	30000	30000	30000	30000	0
524	20250109	120400	30000	30000	30000	30000	30000	0
525	20250109	120300	30000	30000	30000	30000	30000	0
526	20250109	120200	30000	30000	30000	30000	30000	0
527	20250109	120100	30000	30000	30000	30000	30000	0
528	20250109	120000	30000	30000	30000	30000	30000	0
529	20250109	115900	30000	30000	30000	30000	30000	0
530	20250109	115800	30000	30000	30000	30000	30000	0
531	20250109	115700	30000	30000	30000	30000	30000	0
532	20250109	115600	30000	30000	30000	30000	30000	0
533	20250109	115500	30000	30000	30000	30000	30000	0
534	20250109	115400	30000	30000	30000	30000	30000	0
535	20250109	115300	30000	30000	30000	30000	30000	0
536	20250109	115200	30000	30000	30000	30000	30000	0
537	20250109	115100	30000	30000	30000	30000	30000	0
538	20250109	115000	30000	30000	30000	30000	30000	0
539	20250109	114900	30000	30000	30000	30000	30000	0
540	20250109	114800	30000	30000	30000	30000	30000	0
541	20250109	114700	30000	30000	30000	30000	30000	0
542	20250109	114600	30000	30000	30000	30000	30000	0
543	20250109	114500	30000	30000	30000	30000	30000	0
544	20250109	114400	30000	30000	30000	30000	30000	0
545	20250109	114300	30000	30000	30000	30000	30000	0
546	20250109	114200	30000	30000	30000	30000	30000	0
547	20250109	114100	30000	30000	30000	30000	30000	0
548	20250109	114000	30000	30000	30000	30000	30000	0
549	20250109	113900	30000	30000	30000	30000	30000	0
550	20250109	113800	30000	30000	30000	30000	30000	0
551	20250109	113700	30000	30000	30000	30000	30000	0
552	20250109	113600	30000	30000	30000	30000	30000	0
553	20250109	113500	30000	30000	30000	30000	30000	0
554	20250109	113400	30000	30000	30000	30000	30000	0
555	20250109	113300	30000	30000	30000	30000	30000	0
556	20250109	113200	30000	30000	30000	30000	30000	0
557	20250109	113100	30000	30000	30000	30000	30000	0
558	20250109	113000	30000	30000	30000	30000	30000	0
559	20250109	112900	30000	30000	30000	30000	30000	0
560	20250109	112800	30000	30000	30000	30000	30000	0
561	20250109	112700	30000	30000	30000	30000	30000	0
562	20250109	112600	30000	30000	30000	30000	30000	0
563	20250109	112500	30000	30000	30000	30000	30000	0
564	20250109	112400	30000	30000	30000	30000	30000	0
565	20250109	112300	30000	30000	30000	30000	30000	0
566	20250109	112200	30000	30000	30000	30000	30000	0
567	20250109	112100	30000	30000	30000	30000	30000	0
568	20250109	112000	30000	30000	30000	30000	30000	0
569	20250109	111900	30000	30000	30000	30000	30000	0
570	20250109	111800	30000	30000	30000	30000	30000	0
571	20250109	111700	30000	30000	30000	30000	30000	0
572	20250109	111600	30000	30000	30000	30000	30000	0
573	20250109	111500	30000	30000	30000	30000	30000	0
574	20250109	111400	30000	30000	30000	30000	30000	0
575	20250109	111300	30000	30000	30000	30000	30000	0
576	20250109	111200	30000	30000	30000	30000	30000	0
577	20250109	111100	30000	30000	30000	30000	30000	0
578	20250109	111000	30000	30000	30000	30000	30000	0
579	20250109	110900	30000	30000	30000	30000	30000	0
580	20250109	110800	30000	30000	30000	30000	30000	0
581	20250109	110700	30000	30000	30000	30000	30000	0
582	20250109	110600	30000	30000	30000	30000	30000	0
583	20250109	110500	30000	30000	30000	30000	30000	0
584	20250109	110400	30000	30000	30000	30000	30000	0
585	20250109	110300	30000	30000	30000	30000	30000	0
586	20250109	110200	30000	30000	30000	30000	30000	0
587	20250109	110100	30000	30000	30000	30000	30000	0
588	20250109	110000	30000	30000	30000	30000	30000	0
589	20250109	105900	30000	30000	30000	30000	30000	0
590	20250109	105800	30000	30000	30000	30000	30000	0
591	20250109	105700	30000	30000	30000	30000	30000	0
592	20250109	105600	30000	30000	30000	30000	30000	0
593	20250109	105500	30000	30000	30000	30000	30000	0
594	20250109	105400	30000	30000	30000	30000	30000	0
595	20250109	105300	30000	30000	30000	30000	30000	0
596	20250109	105200	30000	30000	30000	30000	30000	0
597	20250109	105100	30000	30000	30000	30000	30000	0
598	20250109	105000	30000	30000	30000	30000	30000	0
599	20250109	104900	30000	30000	30000	30000	30000	0
600	20250109	104800	30000	30000	30000	30000	30000	0
601	20250109	104700	30000	30000	30000	30000	30000	0
602	20250109	104600	30000	30000	30000	30000	30000	0
603	20250109	104500	30000	30000	30000	30000	30000	0
604	20250109	104400	30000	30000	30000	30000	30000	0
605	20250109	104300	30000	30000	30000	30000	30000	0
606	20250109	104200	30000	30000	30000	30000	30000	0
607	20250109	104100	30000	30000	30000	30000	30000	0
608	20250109	104000	30000	30000	30000	30000	30000	0
609	20250109	103900	30000	30000	30000	30000	30000	0
610	20250109	103800	30000	30000	30000	30000	30000	0
611	20250109	103700	30000	30000	30000	30000	30000	0
612	20250109	103600	30000	30000	30000	30000	30000	0
613	20250109	103500	30000	30000	30000	30000	30000	0
614	20250109	103400	30000	30000	30000	30000	30000	0
615	20250109	103300	30000	30000	30000	30000	30000	0
616	20250109	103200	30000	30000	30000	30000	30000	0
617	20250109	103100	30000	30000	30000	30000	30000	0
618	20250109	103000	30000	30000	30000	30000	30000	0
619	20250109	102900	30000	30000	30000	30000	30000	0
620	20250109	102800	30000	30000	30000	30000	30000	0
621	20250109	102700	30000	30000	30000	30000	30000	0
622	20250109	102600	30000	30000	30000	30000	30000	0
623	20250109	102500	30000	30000	30000	30000	30000	0
624	20250109	102400	30000	30000	30000	30000	30000	0
625	20250109	102300	30000	30000	30000	30000	30000	0
626	20250109	102200	30000	30000	30000	30000	30000	0
627	20250109	102100	30000	30000	30000	30000	30000	0
628	20250109	102000	30000	30000	30000	30000	30000	0
629	20250109	101900	30000	30000	30000	30000	30000	0
630	20250109	101800	30000	30000	30000	30000	30000	0
631	20250109	101700	30000	30000	30000	30000	30000	0
632	20250109	101600	30000	30000	30000	30000	30000	0
633	20250109	101500	30000	30000	30000	30000	30000	0
634	20250109	101400	30000	30000	30000	30000	30000	0
635	20250109	101300	30000	30000	30000	30000	30000	0
636	20250109	101200	30000	30000	30000	30000	30000	0
637	20250109	101100	30000	30000	30000	30000	30000	0
638	20250109	101000	30000	30000	30000	30000	30000	0
639	20250109	100900	30000	30000	30000	30000	30000	0
640	20250109	100800	30000	30000	30000	30000	30000	0
641	20250109	100700	30000	30000	30000	30000	30000	0
642	20250109	100600	30000	30000	30000	30000	30000	0
643	20250109	100500	30000	30000	30000	30000	30000	0
644	20250109	100400	30000	30000	30000	30000	30000	0
645	20250109	100300	30000	30000	30000	30000	30000	0
646	20250109	100200	30000	30000	30000	30000	30000	0
647	20250109	100100	30000	30000	30000	30000	30000	0
648	20250109	100000	30000	30000	30000	30000	30000	0
649	20250109	095900	30000	30000	30000	30000	30000	0
650	20250109	095800	30000	30000	30000	30000	30000	0
651	20250109	095700	30000	30000	30000	30000	30000	1
652	20250109	095600	0	29700	29700	29700	29700	0
653	20250109	095500	0	29700	29700	29700	29700	0
654	20250109	095400	0	29700	29700	29700	29700	0
655	20250109	095300	0	29700	29700	29700	29700	0
656	20250109	095200	0	29700	29700	29700	29700	0
657	20250109	095100	0	29700	29700	29700	29700	0
658	20250109	095000	0	29700	29700	29700	29700	0
659	20250109	094900	0	29700	29700	29700	29700	0
660	20250109	094800	0	29700	29700	29700	29700	0
661	20250109	094700	0	29700	29700	29700	29700	0
662	20250109	094600	0	29700	29700	29700	29700	0
663	20250109	094500	0	29700	29700	29700	29700	0
664	20250109	094400	0	29700	29700	29700	29700	0
665	20250109	094300	0	29700	29700	29700	29700	0
666	20250109	094200	0	29700	29700	29700	29700	0
667	20250109	094100	0	29700	29700	29700	29700	0
668	20250109	094000	0	29700	29700	29700	29700	0
669	20250109	093900	0	29700	29700	29700	29700	0
670	20250109	093800	0	29700	29700	29700	29700	0
671	20250109	093700	0	29700	29700	29700	29700	0
672	20250109	093600	0	29700	29700	29700	29700	0
673	20250109	093500	0	29700	29700	29700	29700	0
674	20250109	093400	0	29700	29700	29700	29700	0
675	20250109	093300	0	29700	29700	29700	29700	0
676	20250109	093200	0	29700	29700	29700	29700	0
677	20250109	093100	0	29700	29700	29700	29700	0
678	20250109	093000	0	29700	29700	29700	29700	0
679	20250109	092900	0	29700	29700	29700	29700	0
680	20250109	092800	0	29700	29700	29700	29700	0
681	20250109	092700	0	29700	29700	29700	29700	0
682	20250109	092600	0	29700	29700	29700	29700	0
683	20250109	092500	0	29700	29700	29700	29700	0
684	20250109	092400	0	29700	29700	29700	29700	0
685	20250109	092300	0	29700	29700	29700	29700	0
686	20250109	092200	0	29700	29700	29700	29700	0
687	20250109	092100	0	29700	29700	29700	29700	0
688	20250109	092000	0	29700	29700	29700	29700	0
689	20250109	091900	0	29700	29700	29700	29700	0
690	20250109	091800	0	29700	29700	29700	29700	0
691	20250109	091700	0	29700	29700	29700	29700	0
692	20250109	091600	0	29700	29700	29700	29700	0
693	20250109	091500	0	29700	29700	29700	29700	0
694	20250109	091400	0	29700	29700	29700	29700	0
695	20250109	091300	0	29700	29700	29700	29700	0
696	20250109	091200	0	29700	29700	29700	29700	0
697	20250109	091100	0	29700	29700	29700	29700	0
698	20250109	091000	0	29700	29700	29700	29700	0
699	20250109	090900	0	29700	29700	29700	29700	0
700	20250109	090800	0	29700	29700	29700	29700	0
701	20250109	090700	0	29700	29700	29700	29700	0
702	20250109	090600	0	29700	29700	29700	29700	0
703	20250109	090500	0	29700	29700	29700	29700	0
704	20250109	090400	0	29700	29700	29700	29700	0
705	20250109	090300	0	29700	29700	29700	29700	0
706	20250109	090200	0	29700	29700	29700	29700	0
707	20250109	090100	0	29700	29700	29700	29700	0
708	20250109	090000	0	29700	29700	29700	29700	0