KissMeData/052960/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193500	180000	3000	3000	3000	3000	2
3	20250117	193400	180000	3000	3000	3000	3000	0
4	20250117	193300	180000	3000	3000	3000	3000	0
5	20250117	193200	180000	3000	3000	3000	3000	0
6	20250117	193100	180000	3000	3000	3000	3000	0
7	20250117	193000	180000	3000	3000	3000	3000	0
8	20250117	192900	180000	3000	3000	3000	3000	0
9	20250117	192800	180000	3000	3000	3000	3000	0
10	20250117	192700	180000	3000	3000	3000	3000	0
11	20250117	192600	180000	3000	3000	3000	3000	0
12	20250117	192500	180000	3000	3000	3000	3000	0
13	20250117	192400	180000	3000	3000	3000	3000	0
14	20250117	192300	180000	3000	3000	3000	3000	0
15	20250117	192200	180000	3000	3000	3000	3000	0
16	20250117	192100	180000	3000	3000	3000	3000	0
17	20250117	192000	180000	3000	3000	3000	3000	0
18	20250117	191900	180000	3000	3000	3000	3000	0
19	20250117	191800	180000	3000	3000	3000	3000	0
20	20250117	191700	180000	3000	3000	3000	3000	0
21	20250117	191600	180000	3000	3000	3000	3000	0
22	20250117	191500	180000	3000	3000	3000	3000	0
23	20250117	191400	180000	3000	3000	3000	3000	0
24	20250117	191300	180000	3000	3000	3000	3000	0
25	20250117	191200	180000	3000	3000	3000	3000	0
26	20250117	191100	180000	3000	3000	3000	3000	0
27	20250117	191000	180000	3000	3000	3000	3000	0
28	20250117	190900	180000	3000	3000	3000	3000	0
29	20250117	190800	180000	3000	3000	3000	3000	0
30	20250117	190700	180000	3000	3000	3000	3000	0
31	20250117	190600	180000	3000	3000	3000	3000	0
32	20250117	190500	180000	3000	3000	3000	3000	2
33	20250117	190400	180000	3000	3000	3000	3000	0
34	20250117	190300	180000	3000	3000	3000	3000	0
35	20250117	190200	180000	3000	3000	3000	3000	0
36	20250117	190100	180000	3000	3000	3000	3000	0
37	20250117	190000	180000	3000	3000	3000	3000	0
38	20250117	185900	180000	3000	3000	3000	3000	0
39	20250117	185800	180000	3000	3000	3000	3000	0
40	20250117	185700	180000	3000	3000	3000	3000	0
41	20250117	185600	180000	3000	3000	3000	3000	0
42	20250117	185500	180000	3000	3000	3000	3000	0
43	20250117	185400	180000	3000	3000	3000	3000	0
44	20250117	185300	180000	3000	3000	3000	3000	0
45	20250117	185200	180000	3000	3000	3000	3000	0
46	20250117	185100	180000	3000	3000	3000	3000	0
47	20250117	185000	180000	3000	3000	3000	3000	0
48	20250117	184900	180000	3000	3000	3000	3000	0
49	20250117	184800	180000	3000	3000	3000	3000	0
50	20250117	184700	180000	3000	3000	3000	3000	0
51	20250117	184600	180000	3000	3000	3000	3000	0
52	20250117	184500	180000	3000	3000	3000	3000	0
53	20250117	184400	180000	3000	3000	3000	3000	0
54	20250117	184300	180000	3000	3000	3000	3000	0
55	20250117	184200	180000	3000	3000	3000	3000	0
56	20250117	184100	180000	3000	3000	3000	3000	0
57	20250117	184000	180000	3000	3000	3000	3000	0
58	20250117	183900	180000	3000	3000	3000	3000	0
59	20250117	183800	180000	3000	3000	3000	3000	0
60	20250117	183700	180000	3000	3000	3000	3000	0
61	20250117	183600	180000	3000	3000	3000	3000	0
62	20250117	183500	180000	3000	3000	3000	3000	2
63	20250117	183400	180000	3000	3000	3000	3000	0
64	20250117	183300	180000	3000	3000	3000	3000	0
65	20250117	183200	180000	3000	3000	3000	3000	0
66	20250117	183100	180000	3000	3000	3000	3000	0
67	20250117	183000	180000	3000	3000	3000	3000	0
68	20250117	182900	180000	3000	3000	3000	3000	0
69	20250117	182800	180000	3000	3000	3000	3000	0
70	20250117	182700	180000	3000	3000	3000	3000	0
71	20250117	182600	180000	3000	3000	3000	3000	0
72	20250117	182500	180000	3000	3000	3000	3000	0
73	20250117	182400	180000	3000	3000	3000	3000	0
74	20250117	182300	180000	3000	3000	3000	3000	0
75	20250117	182200	180000	3000	3000	3000	3000	0
76	20250117	182100	180000	3000	3000	3000	3000	0
77	20250117	182000	180000	3000	3000	3000	3000	0
78	20250117	181900	180000	3000	3000	3000	3000	0
79	20250117	181800	180000	3000	3000	3000	3000	0
80	20250117	181700	180000	3000	3000	3000	3000	0
81	20250117	181600	180000	3000	3000	3000	3000	0
82	20250117	181500	180000	3000	3000	3000	3000	0
83	20250117	181400	180000	3000	3000	3000	3000	0
84	20250117	181300	180000	3000	3000	3000	3000	0
85	20250117	181200	180000	3000	3000	3000	3000	0
86	20250117	181100	180000	3000	3000	3000	3000	0
87	20250117	181000	180000	3000	3000	3000	3000	0
88	20250117	180900	180000	3000	3000	3000	3000	0
89	20250117	180800	180000	3000	3000	3000	3000	0
90	20250117	180700	180000	3000	3000	3000	3000	0
91	20250117	180600	180000	3000	3000	3000	3000	0
92	20250117	180500	180000	3000	3000	3000	3000	2
93	20250117	180400	180000	3000	3000	3000	3000	0
94	20250117	180300	180000	3000	3000	3000	3000	0
95	20250117	180200	180000	3000	3000	3000	3000	0
96	20250117	180100	180000	3000	3000	3000	3000	0
97	20250117	180000	180000	3000	3000	3000	3000	0
98	20250117	175900	180000	3000	3000	3000	3000	0
99	20250117	175800	180000	3000	3000	3000	3000	0
100	20250117	175700	180000	3000	3000	3000	3000	0
101	20250117	175600	180000	3000	3000	3000	3000	0
102	20250117	175500	180000	3000	3000	3000	3000	0
103	20250117	175400	180000	3000	3000	3000	3000	0
104	20250117	175300	180000	3000	3000	3000	3000	0
105	20250117	175200	180000	3000	3000	3000	3000	0
106	20250117	175100	180000	3000	3000	3000	3000	0
107	20250117	175000	180000	3000	3000	3000	3000	0
108	20250117	174900	180000	3000	3000	3000	3000	0
109	20250117	174800	180000	3000	3000	3000	3000	0
110	20250117	174700	180000	3000	3000	3000	3000	0
111	20250117	174600	180000	3000	3000	3000	3000	0
112	20250117	174500	180000	3000	3000	3000	3000	0
113	20250117	174400	180000	3000	3000	3000	3000	0
114	20250117	174300	180000	3000	3000	3000	3000	0
115	20250117	174200	180000	3000	3000	3000	3000	0
116	20250117	174100	180000	3000	3000	3000	3000	0
117	20250117	174000	180000	3000	3000	3000	3000	0
118	20250117	173900	180000	3000	3000	3000	3000	0
119	20250117	173800	180000	3000	3000	3000	3000	0
120	20250117	173700	180000	3000	3000	3000	3000	0
121	20250117	173600	180000	3000	3000	3000	3000	0
122	20250117	173500	180000	3000	3000	3000	3000	2
123	20250117	173400	180000	3000	3000	3000	3000	0
124	20250117	173300	180000	3000	3000	3000	3000	0
125	20250117	173200	180000	3000	3000	3000	3000	0
126	20250117	173100	180000	3000	3000	3000	3000	0
127	20250117	173000	180000	3000	3000	3000	3000	0
128	20250117	172900	180000	3000	3000	3000	3000	0
129	20250117	172800	180000	3000	3000	3000	3000	0
130	20250117	172700	180000	3000	3000	3000	3000	0
131	20250117	172600	180000	3000	3000	3000	3000	0
132	20250117	172500	180000	3000	3000	3000	3000	0
133	20250117	172400	180000	3000	3000	3000	3000	0
134	20250117	172300	180000	3000	3000	3000	3000	0
135	20250117	172200	180000	3000	3000	3000	3000	0
136	20250117	172100	180000	3000	3000	3000	3000	0
137	20250117	172000	180000	3000	3000	3000	3000	0
138	20250117	171900	180000	3000	3000	3000	3000	0
139	20250117	171800	180000	3000	3000	3000	3000	0
140	20250117	171700	180000	3000	3000	3000	3000	0
141	20250117	171600	180000	3000	3000	3000	3000	0
142	20250117	171500	180000	3000	3000	3000	3000	0
143	20250117	171400	180000	3000	3000	3000	3000	0
144	20250117	171300	180000	3000	3000	3000	3000	0
145	20250117	171200	180000	3000	3000	3000	3000	0
146	20250117	171100	180000	3000	3000	3000	3000	0
147	20250117	171000	180000	3000	3000	3000	3000	0
148	20250117	170900	180000	3000	3000	3000	3000	0
149	20250117	170800	180000	3000	3000	3000	3000	0
150	20250117	170700	180000	3000	3000	3000	3000	0
151	20250117	170600	180000	3000	3000	3000	3000	0
152	20250117	170500	180000	3000	3000	3000	3000	2
153	20250117	170400	180000	3000	3000	3000	3000	0
154	20250117	170300	180000	3000	3000	3000	3000	0
155	20250117	170200	180000	3000	3000	3000	3000	0
156	20250117	170100	180000	3000	3000	3000	3000	0
157	20250117	170000	180000	3000	3000	3000	3000	0
158	20250117	165900	180000	3000	3000	3000	3000	0
159	20250117	165800	180000	3000	3000	3000	3000	0
160	20250117	165700	180000	3000	3000	3000	3000	0
161	20250117	165600	180000	3000	3000	3000	3000	0
162	20250117	165500	180000	3000	3000	3000	3000	0
163	20250117	165400	180000	3000	3000	3000	3000	0
164	20250117	165300	180000	3000	3000	3000	3000	0
165	20250117	165200	180000	3000	3000	3000	3000	0
166	20250117	165100	180000	3000	3000	3000	3000	0
167	20250117	165000	180000	3000	3000	3000	3000	0
168	20250117	164900	180000	3000	3000	3000	3000	0
169	20250117	164800	180000	3000	3000	3000	3000	0
170	20250117	164700	180000	3000	3000	3000	3000	0
171	20250117	164600	180000	3000	3000	3000	3000	0
172	20250117	164500	180000	3000	3000	3000	3000	0
173	20250117	164400	180000	3000	3000	3000	3000	0
174	20250117	164300	180000	3000	3000	3000	3000	0
175	20250117	164200	180000	3000	3000	3000	3000	0
176	20250117	164100	180000	3000	3000	3000	3000	0
177	20250117	164000	180000	3000	3000	3000	3000	0
178	20250117	163900	180000	3000	3000	3000	3000	0
179	20250117	163800	180000	3000	3000	3000	3000	0
180	20250117	163700	180000	3000	3000	3000	3000	0
181	20250117	163600	180000	3000	3000	3000	3000	0
182	20250117	163500	180000	3000	3000	3000	3000	2
183	20250117	163400	180000	3000	3000	3000	3000	0
184	20250117	163300	180000	3000	3000	3000	3000	0
185	20250117	163200	180000	3000	3000	3000	3000	0
186	20250117	163100	180000	3000	3000	3000	3000	0
187	20250117	163000	180000	3000	3000	3000	3000	0
188	20250117	162900	180000	3000	3000	3000	3000	0
189	20250117	162800	180000	3000	3000	3000	3000	0
190	20250117	162700	180000	3000	3000	3000	3000	0
191	20250117	162600	180000	3000	3000	3000	3000	0
192	20250117	162500	180000	3000	3000	3000	3000	0
193	20250117	162400	180000	3000	3000	3000	3000	0
194	20250117	162300	180000	3000	3000	3000	3000	0
195	20250117	162200	180000	3000	3000	3000	3000	0
196	20250117	162100	180000	3000	3000	3000	3000	0
197	20250117	162000	180000	3000	3000	3000	3000	0
198	20250117	161900	180000	3000	3000	3000	3000	0
199	20250117	161800	180000	3000	3000	3000	3000	0
200	20250117	161700	180000	3000	3000	3000	3000	0
201	20250117	161600	180000	3000	3000	3000	3000	0
202	20250117	161500	180000	3000	3000	3000	3000	0
203	20250117	161400	180000	3000	3000	3000	3000	0
204	20250117	161300	180000	3000	3000	3000	3000	0
205	20250117	161200	180000	3000	3000	3000	3000	0
206	20250117	161100	180000	3000	3000	3000	3000	0
207	20250117	161000	180000	3000	3000	3000	3000	0
208	20250117	160900	180000	3000	3000	3000	3000	0
209	20250117	160800	180000	3000	3000	3000	3000	0
210	20250117	160700	180000	3000	3000	3000	3000	0
211	20250117	160600	180000	3000	3000	3000	3000	0
212	20250117	160500	180000	3000	3000	3000	3000	2
213	20250117	160400	180000	3000	3000	3000	3000	0
214	20250117	160300	180000	3000	3000	3000	3000	0
215	20250117	160200	180000	3000	3000	3000	3000	0
216	20250117	160100	180000	3000	3000	3000	3000	0
217	20250117	160000	180000	3000	3000	3000	3000	0
218	20250117	155900	180000	3000	3000	3000	3000	0
219	20250117	155800	180000	3000	3000	3000	3000	0
220	20250117	155700	180000	3000	3000	3000	3000	0
221	20250117	155600	180000	3000	3000	3000	3000	0
222	20250117	155500	180000	3000	3000	3000	3000	0
223	20250117	155400	180000	3000	3000	3000	3000	0
224	20250117	155300	180000	3000	3000	3000	3000	0
225	20250117	155200	180000	3000	3000	3000	3000	0
226	20250117	155100	180000	3000	3000	3000	3000	0
227	20250117	155000	180000	3000	3000	3000	3000	0
228	20250117	154900	180000	3000	3000	3000	3000	0
229	20250117	154800	180000	3000	3000	3000	3000	0
230	20250117	154700	180000	3000	3000	3000	3000	0
231	20250117	154600	180000	3000	3000	3000	3000	0
232	20250117	154500	180000	3000	3000	3000	3000	0
233	20250117	154400	180000	3000	3000	3000	3000	0
234	20250117	154300	180000	3000	3000	3000	3000	0
235	20250117	154200	180000	3000	3000	3000	3000	0
236	20250117	154100	180000	3000	3000	3000	3000	0
237	20250117	154000	180000	3000	3000	3000	3000	0
238	20250117	153900	180000	3000	3000	3000	3000	0
239	20250117	153800	180000	3000	3000	3000	3000	0
240	20250117	153700	180000	3000	3000	3000	3000	0
241	20250117	153600	180000	3000	3000	3000	3000	0
242	20250117	153500	180000	3000	3000	3000	3000	2
243	20250117	153400	180000	3000	3000	3000	3000	0
244	20250117	153300	180000	3000	3000	3000	3000	0
245	20250117	153200	180000	3000	3000	3000	3000	0
246	20250117	153100	180000	3000	3000	3000	3000	0
247	20250117	153000	180000	3000	3000	3000	3000	2
248	20250117	152900	174000	2900	2900	2900	2900	0
249	20250117	152800	174000	2900	2900	2900	2900	0
250	20250117	152700	174000	2900	2900	2900	2900	0
251	20250117	152600	174000	2900	2900	2900	2900	0
252	20250117	152500	174000	2900	2900	2900	2900	0
253	20250117	152400	174000	2900	2900	2900	2900	0
254	20250117	152300	174000	2900	2900	2900	2900	0
255	20250117	152200	174000	2900	2900	2900	2900	0
256	20250117	152100	174000	2900	2900	2900	2900	0
257	20250117	152000	174000	2900	2900	2900	2900	0
258	20250117	151900	174000	2900	2900	2900	2900	0
259	20250117	151800	174000	2900	2900	2900	2900	0
260	20250117	151700	174000	2900	2900	2900	2900	0
261	20250117	151600	174000	2900	2900	2900	2900	0
262	20250117	151500	174000	2900	2900	2900	2900	0
263	20250117	151400	174000	2900	2900	2900	2900	0
264	20250117	151300	174000	2900	2900	2900	2900	0
265	20250117	151200	174000	2900	2900	2900	2900	0
266	20250117	151100	174000	2900	2900	2900	2900	0
267	20250117	151000	174000	2900	2900	2900	2900	0
268	20250117	150900	174000	2900	2900	2900	2900	0
269	20250117	150800	174000	2900	2900	2900	2900	0
270	20250117	150700	174000	2900	2900	2900	2900	0
271	20250117	150600	174000	2900	2900	2900	2900	0
272	20250117	150500	174000	2900	2900	2900	2900	0
273	20250117	150400	174000	2900	2900	2900	2900	0
274	20250117	150300	174000	2900	2900	2900	2900	0
275	20250117	150200	174000	2900	2900	2900	2900	0
276	20250117	150100	174000	2900	2900	2900	2900	0
277	20250117	150000	174000	2900	2900	2900	2900	0
278	20250117	145900	174000	2900	2900	2900	2900	0
279	20250117	145800	174000	2900	2900	2900	2900	0
280	20250117	145700	174000	2900	2900	2900	2900	0
281	20250117	145600	174000	2900	2900	2900	2900	0
282	20250117	145500	174000	2900	2900	2900	2900	0
283	20250117	145400	174000	2900	2900	2900	2900	0
284	20250117	145300	174000	2900	2900	2900	2900	0
285	20250117	145200	174000	2900	2900	2900	2900	0
286	20250117	145100	174000	2900	2900	2900	2900	0
287	20250117	145000	174000	2900	2900	2900	2900	0
288	20250117	144900	174000	2900	2900	2900	2900	0
289	20250117	144800	174000	2900	2900	2900	2900	0
290	20250117	144700	174000	2900	2900	2900	2900	0
291	20250117	144600	174000	2900	2900	2900	2900	0
292	20250117	144500	174000	2900	2900	2900	2900	0
293	20250117	144400	174000	2900	2900	2900	2900	0
294	20250117	144300	174000	2900	2900	2900	2900	0
295	20250117	144200	174000	2900	2900	2900	2900	0
296	20250117	144100	174000	2900	2900	2900	2900	0
297	20250117	144000	174000	2900	2900	2900	2900	0
298	20250117	143900	174000	2900	2900	2900	2900	0
299	20250117	143800	174000	2900	2900	2900	2900	0
300	20250117	143700	174000	2900	2900	2900	2900	0
301	20250117	143600	174000	2900	2900	2900	2900	0
302	20250117	143500	174000	2900	2900	2900	2900	0
303	20250117	143400	174000	2900	2900	2900	2900	0
304	20250117	143300	174000	2900	2900	2900	2900	0
305	20250117	143200	174000	2900	2900	2900	2900	0
306	20250117	143100	174000	2900	2900	2900	2900	0
307	20250117	143000	174000	2900	2900	2900	2900	0
308	20250117	142900	174000	2900	2900	2900	2900	0
309	20250117	142800	174000	2900	2900	2900	2900	0
310	20250117	142700	174000	2900	2900	2900	2900	0
311	20250117	142600	174000	2900	2900	2900	2900	0
312	20250117	142500	174000	2900	2900	2900	2900	0
313	20250117	142400	174000	2900	2900	2900	2900	0
314	20250117	142300	174000	2900	2900	2900	2900	0
315	20250117	142200	174000	2900	2900	2900	2900	0
316	20250117	142100	174000	2900	2900	2900	2900	0
317	20250117	142000	174000	2900	2900	2900	2900	0
318	20250117	141900	174000	2900	2900	2900	2900	0
319	20250117	141800	174000	2900	2900	2900	2900	0
320	20250117	141700	174000	2900	2900	2900	2900	0
321	20250117	141600	174000	2900	2900	2900	2900	0
322	20250117	141500	174000	2900	2900	2900	2900	0
323	20250117	141400	174000	2900	2900	2900	2900	0
324	20250117	141300	174000	2900	2900	2900	2900	0
325	20250117	141200	174000	2900	2900	2900	2900	0
326	20250117	141100	174000	2900	2900	2900	2900	0
327	20250117	141000	174000	2900	2900	2900	2900	0
328	20250117	140900	174000	2900	2900	2900	2900	0
329	20250117	140800	174000	2900	2900	2900	2900	0
330	20250117	140700	174000	2900	2900	2900	2900	0
331	20250117	140600	174000	2900	2900	2900	2900	0
332	20250117	140500	174000	2900	2900	2900	2900	0
333	20250117	140400	174000	2900	2900	2900	2900	0
334	20250117	140300	174000	2900	2900	2900	2900	0
335	20250117	140200	174000	2900	2900	2900	2900	0
336	20250117	140100	174000	2900	2900	2900	2900	0
337	20250117	140000	174000	2900	2900	2900	2900	0
338	20250117	135900	174000	2900	2900	2900	2900	0
339	20250117	135800	174000	2900	2900	2900	2900	0
340	20250117	135700	174000	2900	2900	2900	2900	0
341	20250117	135600	174000	2900	2900	2900	2900	0
342	20250117	135500	174000	2900	2900	2900	2900	0
343	20250117	135400	174000	2900	2900	2900	2900	0
344	20250117	135300	174000	2900	2900	2900	2900	0
345	20250117	135200	174000	2900	2900	2900	2900	0
346	20250117	135100	174000	2900	2900	2900	2900	0
347	20250117	135000	174000	2900	2900	2900	2900	0
348	20250117	134900	174000	2900	2900	2900	2900	0
349	20250117	134800	174000	2900	2900	2900	2900	0
350	20250117	134700	174000	2900	2900	2900	2900	0
351	20250117	134600	174000	2900	2900	2900	2900	0
352	20250117	134500	174000	2900	2900	2900	2900	0
353	20250117	134400	174000	2900	2900	2900	2900	0
354	20250117	134300	174000	2900	2900	2900	2900	0
355	20250117	134200	174000	2900	2900	2900	2900	0
356	20250117	134100	174000	2900	2900	2900	2900	0
357	20250117	134000	174000	2900	2900	2900	2900	0
358	20250117	133900	174000	2900	2900	2900	2900	0
359	20250117	133800	174000	2900	2900	2900	2900	0
360	20250117	133700	174000	2900	2900	2900	2900	0
361	20250117	133600	174000	2900	2900	2900	2900	0
362	20250117	133500	174000	2900	2900	2900	2900	0
363	20250117	133400	174000	2900	2900	2900	2900	0
364	20250117	133300	174000	2900	2900	2900	2900	0
365	20250117	133200	174000	2900	2900	2900	2900	0
366	20250117	133100	174000	2900	2900	2900	2900	0
367	20250117	133000	174000	2900	2900	2900	2900	0
368	20250117	132900	174000	2900	2900	2900	2900	0
369	20250117	132800	174000	2900	2900	2900	2900	0
370	20250117	132700	174000	2900	2900	2900	2900	0
371	20250117	132600	174000	2900	2900	2900	2900	0
372	20250117	132500	174000	2900	2900	2900	2900	0
373	20250117	132400	174000	2900	2900	2900	2900	0
374	20250117	132300	174000	2900	2900	2900	2900	0
375	20250117	132200	174000	2900	2900	2900	2900	0
376	20250117	132100	174000	2900	2900	2900	2900	0
377	20250117	132000	174000	2900	2900	2900	2900	0
378	20250117	131900	174000	2900	2900	2900	2900	0
379	20250117	131800	174000	2900	2900	2900	2900	0
380	20250117	131700	174000	2900	2900	2900	2900	0
381	20250117	131600	174000	2900	2900	2900	2900	0
382	20250117	131500	174000	2900	2900	2900	2900	0
383	20250117	131400	174000	2900	2900	2900	2900	0
384	20250117	131300	174000	2900	2900	2900	2900	0
385	20250117	131200	174000	2900	2900	2900	2900	0
386	20250117	131100	174000	2900	2900	2900	2900	0
387	20250117	131000	174000	2900	2900	2900	2900	0
388	20250117	130900	174000	2900	2900	2900	2900	0
389	20250117	130800	174000	2900	2900	2900	2900	0
390	20250117	130700	174000	2900	2900	2900	2900	0
391	20250117	130600	174000	2900	2900	2900	2900	0
392	20250117	130500	174000	2900	2900	2900	2900	0
393	20250117	130400	174000	2900	2900	2900	2900	0
394	20250117	130300	174000	2900	2900	2900	2900	0
395	20250117	130200	174000	2900	2900	2900	2900	0
396	20250117	130100	174000	2900	2900	2900	2900	0
397	20250117	130000	174000	2900	2900	2900	2900	0
398	20250117	125900	174000	2900	2900	2900	2900	0
399	20250117	125800	174000	2900	2900	2900	2900	0
400	20250117	125700	174000	2900	2900	2900	2900	0
401	20250117	125600	174000	2900	2900	2900	2900	0
402	20250117	125500	174000	2900	2900	2900	2900	0
403	20250117	125400	174000	2900	2900	2900	2900	0
404	20250117	125300	174000	2900	2900	2900	2900	0
405	20250117	125200	174000	2900	2900	2900	2900	0
406	20250117	125100	174000	2900	2900	2900	2900	0
407	20250117	125000	174000	2900	2900	2900	2900	0
408	20250117	124900	174000	2900	2900	2900	2900	0
409	20250117	124800	174000	2900	2900	2900	2900	0
410	20250117	124700	174000	2900	2900	2900	2900	0
411	20250117	124600	174000	2900	2900	2900	2900	0
412	20250117	124500	174000	2900	2900	2900	2900	0
413	20250117	124400	174000	2900	2900	2900	2900	0
414	20250117	124300	174000	2900	2900	2900	2900	0
415	20250117	124200	174000	2900	2900	2900	2900	0
416	20250117	124100	174000	2900	2900	2900	2900	0
417	20250117	124000	174000	2900	2900	2900	2900	0
418	20250117	123900	174000	2900	2900	2900	2900	0
419	20250117	123800	174000	2900	2900	2900	2900	0
420	20250117	123700	174000	2900	2900	2900	2900	0
421	20250117	123600	174000	2900	2900	2900	2900	0
422	20250117	123500	174000	2900	2900	2900	2900	0
423	20250117	123400	174000	2900	2900	2900	2900	0
424	20250117	123300	174000	2900	2900	2900	2900	0
425	20250117	123200	174000	2900	2900	2900	2900	0
426	20250117	123100	174000	2900	2900	2900	2900	0
427	20250117	123000	174000	2900	2900	2900	2900	0
428	20250117	122900	174000	2900	2900	2900	2900	0
429	20250117	122800	174000	2900	2900	2900	2900	0
430	20250117	122700	174000	2900	2900	2900	2900	0
431	20250117	122600	174000	2900	2900	2900	2900	0
432	20250117	122500	174000	2900	2900	2900	2900	0
433	20250117	122400	174000	2900	2900	2900	2900	0
434	20250117	122300	174000	2900	2900	2900	2900	0
435	20250117	122200	174000	2900	2900	2900	2900	0
436	20250117	122100	174000	2900	2900	2900	2900	0
437	20250117	122000	174000	2900	2900	2900	2900	0
438	20250117	121900	174000	2900	2900	2900	2900	0
439	20250117	121800	174000	2900	2900	2900	2900	0
440	20250117	121700	174000	2900	2900	2900	2900	0
441	20250117	121600	174000	2900	2900	2900	2900	0
442	20250117	121500	174000	2900	2900	2900	2900	0
443	20250117	121400	174000	2900	2900	2900	2900	0
444	20250117	121300	174000	2900	2900	2900	2900	0
445	20250117	121200	174000	2900	2900	2900	2900	0
446	20250117	121100	174000	2900	2900	2900	2900	0
447	20250117	121000	174000	2900	2900	2900	2900	0
448	20250117	120900	174000	2900	2900	2900	2900	0
449	20250117	120800	174000	2900	2900	2900	2900	0
450	20250117	120700	174000	2900	2900	2900	2900	0
451	20250117	120600	174000	2900	2900	2900	2900	0
452	20250117	120500	174000	2900	2900	2900	2900	0
453	20250117	120400	174000	2900	2900	2900	2900	0
454	20250117	120300	174000	2900	2900	2900	2900	0
455	20250117	120200	174000	2900	2900	2900	2900	0
456	20250117	120100	174000	2900	2900	2900	2900	0
457	20250117	120000	174000	2900	2900	2900	2900	0
458	20250117	115900	174000	2900	2900	2900	2900	0
459	20250117	115800	174000	2900	2900	2900	2900	0
460	20250117	115700	174000	2900	2900	2900	2900	0
461	20250117	115600	174000	2900	2900	2900	2900	0
462	20250117	115500	174000	2900	2900	2900	2900	0
463	20250117	115400	174000	2900	2900	2900	2900	0
464	20250117	115300	174000	2900	2900	2900	2900	0
465	20250117	115200	174000	2900	2900	2900	2900	0
466	20250117	115100	174000	2900	2900	2900	2900	0
467	20250117	115000	174000	2900	2900	2900	2900	0
468	20250117	114900	174000	2900	2900	2900	2900	0
469	20250117	114800	174000	2900	2900	2900	2900	0
470	20250117	114700	174000	2900	2900	2900	2900	0
471	20250117	114600	174000	2900	2900	2900	2900	0
472	20250117	114500	174000	2900	2900	2900	2900	0
473	20250117	114400	174000	2900	2900	2900	2900	0
474	20250117	114300	174000	2900	2900	2900	2900	0
475	20250117	114200	174000	2900	2900	2900	2900	0
476	20250117	114100	174000	2900	2900	2900	2900	0
477	20250117	114000	174000	2900	2900	2900	2900	0
478	20250117	113900	174000	2900	2900	2900	2900	0
479	20250117	113800	174000	2900	2900	2900	2900	0
480	20250117	113700	174000	2900	2900	2900	2900	0
481	20250117	113600	174000	2900	2900	2900	2900	0
482	20250117	113500	174000	2900	2900	2900	2900	0
483	20250117	113400	174000	2900	2900	2900	2900	0
484	20250117	113300	174000	2900	2900	2900	2900	0
485	20250117	113200	174000	2900	2900	2900	2900	0
486	20250117	113100	174000	2900	2900	2900	2900	0
487	20250117	113000	174000	2900	2900	2900	2900	0
488	20250117	112900	174000	2900	2900	2900	2900	0
489	20250117	112800	174000	2900	2900	2900	2900	0
490	20250117	112700	174000	2900	2900	2900	2900	0
491	20250117	112600	174000	2900	2900	2900	2900	0
492	20250117	112500	174000	2900	2900	2900	2900	0
493	20250117	112400	174000	2900	2900	2900	2900	0
494	20250117	112300	174000	2900	2900	2900	2900	0
495	20250117	112200	174000	2900	2900	2900	2900	0
496	20250117	112100	174000	2900	2900	2900	2900	0
497	20250117	112000	174000	2900	2900	2900	2900	0
498	20250117	111900	174000	2900	2900	2900	2900	0
499	20250117	111800	174000	2900	2900	2900	2900	0
500	20250117	111700	174000	2900	2900	2900	2900	0
501	20250117	111600	174000	2900	2900	2900	2900	0
502	20250117	111500	174000	2900	2900	2900	2900	0
503	20250117	111400	174000	2900	2900	2900	2900	0
504	20250117	111300	174000	2900	2900	2900	2900	0
505	20250117	111200	174000	2900	2900	2900	2900	0
506	20250117	111100	174000	2900	2900	2900	2900	0
507	20250117	111000	174000	2900	2900	2900	2900	0
508	20250117	110900	174000	2900	2900	2900	2900	0
509	20250117	110800	174000	2900	2900	2900	2900	0
510	20250117	110700	174000	2900	2900	2900	2900	0
511	20250117	110600	174000	2900	2900	2900	2900	0
512	20250117	110500	174000	2900	2900	2900	2900	0
513	20250117	110400	174000	2900	2900	2900	2900	0
514	20250117	110300	174000	2900	2900	2900	2900	0
515	20250117	110200	174000	2900	2900	2900	2900	0
516	20250117	110100	174000	2900	2900	2900	2900	8
517	20250117	110000	150800	2900	2900	2900	2900	0
518	20250117	105900	150800	2900	2900	2900	2900	0
519	20250117	105800	150800	2900	2900	2900	2900	0
520	20250117	105700	150800	2900	2900	2900	2900	2
521	20250117	105600	145000	2900	2900	2900	2900	0
522	20250117	105500	145000	2900	2900	2900	2900	0
523	20250117	105400	145000	2900	2900	2900	2900	0
524	20250117	105300	145000	2900	2900	2900	2900	0
525	20250117	105200	145000	2900	2900	2900	2900	0
526	20250117	105100	145000	2900	2900	2900	2900	0
527	20250117	105000	145000	2900	2900	2900	2900	0
528	20250117	104900	145000	2900	2900	2900	2900	0
529	20250117	104800	145000	2900	2900	2900	2900	0
530	20250117	104700	145000	2900	2900	2900	2900	0
531	20250117	104600	145000	2900	2900	2900	2900	0
532	20250117	104500	145000	2900	2900	2900	2900	0
533	20250117	104400	145000	2900	2900	2900	2900	0
534	20250117	104300	145000	2900	2900	2900	2900	0
535	20250117	104200	145000	2900	2900	2900	2900	0
536	20250117	104100	145000	2900	2900	2900	2900	0
537	20250117	104000	145000	2900	2900	2900	2900	0
538	20250117	103900	145000	2900	2900	2900	2900	0
539	20250117	103800	145000	2900	2900	2900	2900	0
540	20250117	103700	145000	2900	2900	2900	2900	0
541	20250117	103600	145000	2900	2900	2900	2900	0
542	20250117	103500	145000	2900	2900	2900	2900	0
543	20250117	103400	145000	2900	2900	2900	2900	0
544	20250117	103300	145000	2900	2900	2900	2900	0
545	20250117	103200	145000	2900	2900	2900	2900	0
546	20250117	103100	145000	2900	2900	2900	2900	0
547	20250117	103000	145000	2900	2900	2900	2900	0
548	20250117	102900	145000	2900	2900	2900	2900	0
549	20250117	102800	145000	2900	2900	2900	2900	0
550	20250117	102700	145000	2900	2900	2900	2900	0
551	20250117	102600	145000	2900	2900	2900	2900	0
552	20250117	102500	145000	2900	2900	2900	2900	0
553	20250117	102400	145000	2900	2900	2900	2900	0
554	20250117	102300	145000	2900	2900	2900	2900	0
555	20250117	102200	145000	2900	2900	2900	2900	0
556	20250117	102100	145000	2900	2900	2900	2900	40
557	20250117	102000	29000	2900	2900	2900	2900	0
558	20250117	101900	29000	2900	2900	2900	2900	0
559	20250117	101800	29000	2900	2900	2900	2900	0
560	20250117	101700	29000	2900	2900	2900	2900	0
561	20250117	101600	29000	2900	2900	2900	2900	0
562	20250117	101500	29000	2900	2900	2900	2900	0
563	20250117	101400	29000	2900	2900	2900	2900	0
564	20250117	101300	29000	2900	2900	2900	2900	0
565	20250117	101200	29000	2900	2900	2900	2900	0
566	20250117	101100	29000	2900	2900	2900	2900	0
567	20250117	101000	29000	2900	2900	2900	2900	0
568	20250117	100900	29000	2900	2900	2900	2900	0
569	20250117	100800	29000	2900	2900	2900	2900	0
570	20250117	100700	29000	2900	2900	2900	2900	0
571	20250117	100600	29000	2900	2900	2900	2900	0
572	20250117	100500	29000	2900	2900	2900	2900	0
573	20250117	100400	29000	2900	2900	2900	2900	0
574	20250117	100300	29000	2900	2900	2900	2900	0
575	20250117	100200	29000	2900	2900	2900	2900	0
576	20250117	100100	29000	2900	2900	2900	2900	0
577	20250117	100000	29000	2900	2900	2900	2900	0
578	20250117	095900	29000	2900	2900	2900	2900	0
579	20250117	095800	29000	2900	2900	2900	2900	0
580	20250117	095700	29000	2900	2900	2900	2900	0
581	20250117	095600	29000	2900	2900	2900	2900	0
582	20250117	095500	29000	2900	2900	2900	2900	0
583	20250117	095400	29000	2900	2900	2900	2900	0
584	20250117	095300	29000	2900	2900	2900	2900	0
585	20250117	095200	29000	2900	2900	2900	2900	0
586	20250117	095100	29000	2900	2900	2900	2900	0
587	20250117	095000	29000	2900	2900	2900	2900	0
588	20250117	094900	29000	2900	2900	2900	2900	0
589	20250117	094800	29000	2900	2900	2900	2900	0
590	20250117	094700	29000	2900	2900	2900	2900	0
591	20250117	094600	29000	2900	2900	2900	2900	0
592	20250117	094500	29000	2900	2900	2900	2900	0
593	20250117	094400	29000	2900	2900	2900	2900	0
594	20250117	094300	29000	2900	2900	2900	2900	0
595	20250117	094200	29000	2900	2900	2900	2900	0
596	20250117	094100	29000	2900	2900	2900	2900	0
597	20250117	094000	29000	2900	2900	2900	2900	0
598	20250117	093900	29000	2900	2900	2900	2900	0
599	20250117	093800	29000	2900	2900	2900	2900	0
600	20250117	093700	29000	2900	2900	2900	2900	0
601	20250117	093600	29000	2900	2900	2900	2900	0
602	20250117	093500	29000	2900	2900	2900	2900	0
603	20250117	093400	29000	2900	2900	2900	2900	0
604	20250117	093300	29000	2900	2900	2900	2900	0
605	20250117	093200	29000	2900	2900	2900	2900	0
606	20250117	093100	29000	2900	2900	2900	2900	0
607	20250117	093000	29000	2900	2900	2900	2900	0
608	20250117	092900	29000	2900	2900	2900	2900	0
609	20250117	092800	29000	2900	2900	2900	2900	0
610	20250117	092700	29000	2900	2900	2900	2900	0
611	20250117	092600	29000	2900	2900	2900	2900	0
612	20250117	092500	29000	2900	2900	2900	2900	10
613	20250117	092400	0	3000	3000	3000	3000	0
614	20250117	092300	0	3000	3000	3000	3000	0
615	20250117	092200	0	3000	3000	3000	3000	0
616	20250117	092100	0	3000	3000	3000	3000	0
617	20250117	092000	0	3000	3000	3000	3000	0
618	20250117	091900	0	3000	3000	3000	3000	0
619	20250117	091800	0	3000	3000	3000	3000	0
620	20250117	091700	0	3000	3000	3000	3000	0
621	20250117	091600	0	3000	3000	3000	3000	0
622	20250117	091500	0	3000	3000	3000	3000	0
623	20250117	091400	0	3000	3000	3000	3000	0
624	20250117	091300	0	3000	3000	3000	3000	0
625	20250117	091200	0	3000	3000	3000	3000	0
626	20250117	091100	0	3000	3000	3000	3000	0
627	20250117	091000	0	3000	3000	3000	3000	0
628	20250117	090900	0	3000	3000	3000	3000	0
629	20250117	090800	0	3000	3000	3000	3000	0
630	20250117	090700	0	3000	3000	3000	3000	0
631	20250117	090600	0	3000	3000	3000	3000	0
632	20250117	090500	0	3000	3000	3000	3000	0
633	20250117	090400	0	3000	3000	3000	3000	0
634	20250117	090300	0	3000	3000	3000	3000	0
635	20250117	090200	0	3000	3000	3000	3000	0
636	20250117	090100	0	3000	3000	3000	3000	0
637	20250117	090000	0	3000	3000	3000	3000	0