KissMeData/217950/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204600	27830300	29900	29900	29900	29900	100
3	20250103	204500	27830300	29900	29900	29900	29900	0
4	20250103	204400	27830300	29900	29900	29900	29900	0
5	20250103	204300	27830300	29900	29900	29900	29900	0
6	20250103	204200	27830300	29900	29900	29900	29900	0
7	20250103	204100	27830300	29900	29900	29900	29900	0
8	20250103	204000	27830300	29900	29900	29900	29900	0
9	20250103	203900	27830300	29900	29900	29900	29900	0
10	20250103	203800	27830300	29900	29900	29900	29900	0
11	20250103	203700	27830300	29900	29900	29900	29900	0
12	20250103	203600	27830300	29900	29900	29900	29900	0
13	20250103	203500	27830300	29900	29900	29900	29900	0
14	20250103	203400	27830300	29900	29900	29900	29900	0
15	20250103	203300	27830300	29900	29900	29900	29900	0
16	20250103	203200	27830300	29900	29900	29900	29900	0
17	20250103	203100	27830300	29900	29900	29900	29900	0
18	20250103	203000	27830300	29900	29900	29900	29900	0
19	20250103	202900	27830300	29900	29900	29900	29900	0
20	20250103	202800	27830300	29900	29900	29900	29900	0
21	20250103	202700	27830300	29900	29900	29900	29900	0
22	20250103	202600	27830300	29900	29900	29900	29900	0
23	20250103	202500	27830300	29900	29900	29900	29900	0
24	20250103	202400	27830300	29900	29900	29900	29900	0
25	20250103	202300	27830300	29900	29900	29900	29900	0
26	20250103	202200	27830300	29900	29900	29900	29900	0
27	20250103	202100	27830300	29900	29900	29900	29900	0
28	20250103	202000	27830300	29900	29900	29900	29900	0
29	20250103	201900	27830300	29900	29900	29900	29900	0
30	20250103	201800	27830300	29900	29900	29900	29900	0
31	20250103	201700	27830300	29900	29900	29900	29900	0
32	20250103	201600	27830300	29900	29900	29900	29900	100
33	20250103	201500	27830300	29900	29900	29900	29900	0
34	20250103	201400	27830300	29900	29900	29900	29900	0
35	20250103	201300	27830300	29900	29900	29900	29900	0
36	20250103	201200	27830300	29900	29900	29900	29900	0
37	20250103	201100	27830300	29900	29900	29900	29900	0
38	20250103	201000	27830300	29900	29900	29900	29900	0
39	20250103	200900	27830300	29900	29900	29900	29900	0
40	20250103	200800	27830300	29900	29900	29900	29900	0
41	20250103	200700	27830300	29900	29900	29900	29900	0
42	20250103	200600	27830300	29900	29900	29900	29900	0
43	20250103	200500	27830300	29900	29900	29900	29900	0
44	20250103	200400	27830300	29900	29900	29900	29900	0
45	20250103	200300	27830300	29900	29900	29900	29900	0
46	20250103	200200	27830300	29900	29900	29900	29900	0
47	20250103	200100	27830300	29900	29900	29900	29900	0
48	20250103	200000	27830300	29900	29900	29900	29900	0
49	20250103	195900	27830300	29900	29900	29900	29900	0
50	20250103	195800	27830300	29900	29900	29900	29900	0
51	20250103	195700	27830300	29900	29900	29900	29900	0
52	20250103	195600	27830300	29900	29900	29900	29900	0
53	20250103	195500	27830300	29900	29900	29900	29900	0
54	20250103	195400	27830300	29900	29900	29900	29900	0
55	20250103	195300	27830300	29900	29900	29900	29900	0
56	20250103	195200	27830300	29900	29900	29900	29900	0
57	20250103	195100	27830300	29900	29900	29900	29900	0
58	20250103	195000	27830300	29900	29900	29900	29900	0
59	20250103	194900	27830300	29900	29900	29900	29900	0
60	20250103	194800	27830300	29900	29900	29900	29900	0
61	20250103	194700	27830300	29900	29900	29900	29900	0
62	20250103	194600	27830300	29900	29900	29900	29900	100
63	20250103	194500	27830300	29900	29900	29900	29900	0
64	20250103	194400	27830300	29900	29900	29900	29900	0
65	20250103	194300	27830300	29900	29900	29900	29900	0
66	20250103	194200	27830300	29900	29900	29900	29900	0
67	20250103	194100	27830300	29900	29900	29900	29900	0
68	20250103	194000	27830300	29900	29900	29900	29900	0
69	20250103	193900	27830300	29900	29900	29900	29900	0
70	20250103	193800	27830300	29900	29900	29900	29900	0
71	20250103	193700	27830300	29900	29900	29900	29900	0
72	20250103	193600	27830300	29900	29900	29900	29900	0
73	20250103	193500	27830300	29900	29900	29900	29900	0
74	20250103	193400	27830300	29900	29900	29900	29900	0
75	20250103	193300	27830300	29900	29900	29900	29900	0
76	20250103	193200	27830300	29900	29900	29900	29900	0
77	20250103	193100	27830300	29900	29900	29900	29900	0
78	20250103	193000	27830300	29900	29900	29900	29900	0
79	20250103	192900	27830300	29900	29900	29900	29900	0
80	20250103	192800	27830300	29900	29900	29900	29900	0
81	20250103	192700	27830300	29900	29900	29900	29900	0
82	20250103	192600	27830300	29900	29900	29900	29900	0
83	20250103	192500	27830300	29900	29900	29900	29900	0
84	20250103	192400	27830300	29900	29900	29900	29900	0
85	20250103	192300	27830300	29900	29900	29900	29900	0
86	20250103	192200	27830300	29900	29900	29900	29900	0
87	20250103	192100	27830300	29900	29900	29900	29900	0
88	20250103	192000	27830300	29900	29900	29900	29900	0
89	20250103	191900	27830300	29900	29900	29900	29900	0
90	20250103	191800	27830300	29900	29900	29900	29900	0
91	20250103	191700	27830300	29900	29900	29900	29900	0
92	20250103	191600	27830300	29900	29900	29900	29900	100
93	20250103	191500	27830300	29900	29900	29900	29900	0
94	20250103	191400	27830300	29900	29900	29900	29900	0
95	20250103	191300	27830300	29900	29900	29900	29900	0
96	20250103	191200	27830300	29900	29900	29900	29900	0
97	20250103	191100	27830300	29900	29900	29900	29900	0
98	20250103	191000	27830300	29900	29900	29900	29900	0
99	20250103	190900	27830300	29900	29900	29900	29900	0
100	20250103	190800	27830300	29900	29900	29900	29900	0
101	20250103	190700	27830300	29900	29900	29900	29900	0
102	20250103	190600	27830300	29900	29900	29900	29900	0
103	20250103	190500	27830300	29900	29900	29900	29900	0
104	20250103	190400	27830300	29900	29900	29900	29900	0
105	20250103	190300	27830300	29900	29900	29900	29900	0
106	20250103	190200	27830300	29900	29900	29900	29900	0
107	20250103	190100	27830300	29900	29900	29900	29900	0
108	20250103	190000	27830300	29900	29900	29900	29900	0
109	20250103	185900	27830300	29900	29900	29900	29900	0
110	20250103	185800	27830300	29900	29900	29900	29900	0
111	20250103	185700	27830300	29900	29900	29900	29900	0
112	20250103	185600	27830300	29900	29900	29900	29900	0
113	20250103	185500	27830300	29900	29900	29900	29900	0
114	20250103	185400	27830300	29900	29900	29900	29900	0
115	20250103	185300	27830300	29900	29900	29900	29900	0
116	20250103	185200	27830300	29900	29900	29900	29900	0
117	20250103	185100	27830300	29900	29900	29900	29900	0
118	20250103	185000	27830300	29900	29900	29900	29900	0
119	20250103	184900	27830300	29900	29900	29900	29900	0
120	20250103	184800	27830300	29900	29900	29900	29900	0
121	20250103	184700	27830300	29900	29900	29900	29900	0
122	20250103	184600	27830300	29900	29900	29900	29900	100
123	20250103	184500	27830300	29900	29900	29900	29900	0
124	20250103	184400	27830300	29900	29900	29900	29900	0
125	20250103	184300	27830300	29900	29900	29900	29900	0
126	20250103	184200	27830300	29900	29900	29900	29900	0
127	20250103	184100	27830300	29900	29900	29900	29900	0
128	20250103	184000	27830300	29900	29900	29900	29900	0
129	20250103	183900	27830300	29900	29900	29900	29900	0
130	20250103	183800	27830300	29900	29900	29900	29900	0
131	20250103	183700	27830300	29900	29900	29900	29900	0
132	20250103	183600	27830300	29900	29900	29900	29900	0
133	20250103	183500	27830300	29900	29900	29900	29900	0
134	20250103	183400	27830300	29900	29900	29900	29900	0
135	20250103	183300	27830300	29900	29900	29900	29900	0
136	20250103	183200	27830300	29900	29900	29900	29900	0
137	20250103	183100	27830300	29900	29900	29900	29900	0
138	20250103	183000	27830300	29900	29900	29900	29900	0
139	20250103	182900	27830300	29900	29900	29900	29900	0
140	20250103	182800	27830300	29900	29900	29900	29900	0
141	20250103	182700	27830300	29900	29900	29900	29900	0
142	20250103	182600	27830300	29900	29900	29900	29900	0
143	20250103	182500	27830300	29900	29900	29900	29900	0
144	20250103	182400	27830300	29900	29900	29900	29900	0
145	20250103	182300	27830300	29900	29900	29900	29900	0
146	20250103	182200	27830300	29900	29900	29900	29900	0
147	20250103	182100	27830300	29900	29900	29900	29900	0
148	20250103	182000	27830300	29900	29900	29900	29900	0
149	20250103	181900	27830300	29900	29900	29900	29900	0
150	20250103	181800	27830300	29900	29900	29900	29900	0
151	20250103	181700	27830300	29900	29900	29900	29900	0
152	20250103	181600	27830300	29900	29900	29900	29900	100
153	20250103	181500	27830300	29900	29900	29900	29900	0
154	20250103	181400	27830300	29900	29900	29900	29900	0
155	20250103	181300	27830300	29900	29900	29900	29900	0
156	20250103	181200	27830300	29900	29900	29900	29900	0
157	20250103	181100	27830300	29900	29900	29900	29900	0
158	20250103	181000	27830300	29900	29900	29900	29900	0
159	20250103	180900	27830300	29900	29900	29900	29900	0
160	20250103	180800	27830300	29900	29900	29900	29900	0
161	20250103	180700	27830300	29900	29900	29900	29900	0
162	20250103	180600	27830300	29900	29900	29900	29900	0
163	20250103	180500	27830300	29900	29900	29900	29900	0
164	20250103	180400	27830300	29900	29900	29900	29900	0
165	20250103	180300	27830300	29900	29900	29900	29900	0
166	20250103	180200	27830300	29900	29900	29900	29900	0
167	20250103	180100	27830300	29900	29900	29900	29900	0
168	20250103	180000	27830300	29900	29900	29900	29900	0
169	20250103	175900	27830300	29900	29900	29900	29900	0
170	20250103	175800	27830300	29900	29900	29900	29900	0
171	20250103	175700	27830300	29900	29900	29900	29900	0
172	20250103	175600	27830300	29900	29900	29900	29900	0
173	20250103	175500	27830300	29900	29900	29900	29900	0
174	20250103	175400	27830300	29900	29900	29900	29900	0
175	20250103	175300	27830300	29900	29900	29900	29900	0
176	20250103	175200	27830300	29900	29900	29900	29900	0
177	20250103	175100	27830300	29900	29900	29900	29900	0
178	20250103	175000	27830300	29900	29900	29900	29900	0
179	20250103	174900	27830300	29900	29900	29900	29900	0
180	20250103	174800	27830300	29900	29900	29900	29900	0
181	20250103	174700	27830300	29900	29900	29900	29900	0
182	20250103	174600	27830300	29900	29900	29900	29900	100
183	20250103	174500	27830300	29900	29900	29900	29900	0
184	20250103	174400	27830300	29900	29900	29900	29900	0
185	20250103	174300	27830300	29900	29900	29900	29900	0
186	20250103	174200	27830300	29900	29900	29900	29900	0
187	20250103	174100	27830300	29900	29900	29900	29900	0
188	20250103	174000	27830300	29900	29900	29900	29900	0
189	20250103	173900	27830300	29900	29900	29900	29900	0
190	20250103	173800	27830300	29900	29900	29900	29900	0
191	20250103	173700	27830300	29900	29900	29900	29900	0
192	20250103	173600	27830300	29900	29900	29900	29900	0
193	20250103	173500	27830300	29900	29900	29900	29900	0
194	20250103	173400	27830300	29900	29900	29900	29900	0
195	20250103	173300	27830300	29900	29900	29900	29900	0
196	20250103	173200	27830300	29900	29900	29900	29900	0
197	20250103	173100	27830300	29900	29900	29900	29900	0
198	20250103	173000	27830300	29900	29900	29900	29900	0
199	20250103	172900	27830300	29900	29900	29900	29900	0
200	20250103	172800	27830300	29900	29900	29900	29900	0
201	20250103	172700	27830300	29900	29900	29900	29900	0
202	20250103	172600	27830300	29900	29900	29900	29900	0
203	20250103	172500	27830300	29900	29900	29900	29900	0
204	20250103	172400	27830300	29900	29900	29900	29900	0
205	20250103	172300	27830300	29900	29900	29900	29900	0
206	20250103	172200	27830300	29900	29900	29900	29900	0
207	20250103	172100	27830300	29900	29900	29900	29900	0
208	20250103	172000	27830300	29900	29900	29900	29900	0
209	20250103	171900	27830300	29900	29900	29900	29900	0
210	20250103	171800	27830300	29900	29900	29900	29900	0
211	20250103	171700	27830300	29900	29900	29900	29900	0
212	20250103	171600	27830300	29900	29900	29900	29900	100
213	20250103	171500	27830300	29900	29900	29900	29900	0
214	20250103	171400	27830300	29900	29900	29900	29900	0
215	20250103	171300	27830300	29900	29900	29900	29900	0
216	20250103	171200	27830300	29900	29900	29900	29900	0
217	20250103	171100	27830300	29900	29900	29900	29900	0
218	20250103	171000	27830300	29900	29900	29900	29900	0
219	20250103	170900	27830300	29900	29900	29900	29900	0
220	20250103	170800	27830300	29900	29900	29900	29900	0
221	20250103	170700	27830300	29900	29900	29900	29900	0
222	20250103	170600	27830300	29900	29900	29900	29900	0
223	20250103	170500	27830300	29900	29900	29900	29900	0
224	20250103	170400	27830300	29900	29900	29900	29900	0
225	20250103	170300	27830300	29900	29900	29900	29900	0
226	20250103	170200	27830300	29900	29900	29900	29900	0
227	20250103	170100	27830300	29900	29900	29900	29900	0
228	20250103	170000	27830300	29900	29900	29900	29900	0
229	20250103	165900	27830300	29900	29900	29900	29900	0
230	20250103	165800	27830300	29900	29900	29900	29900	0
231	20250103	165700	27830300	29900	29900	29900	29900	0
232	20250103	165600	27830300	29900	29900	29900	29900	0
233	20250103	165500	27830300	29900	29900	29900	29900	0
234	20250103	165400	27830300	29900	29900	29900	29900	0
235	20250103	165300	27830300	29900	29900	29900	29900	0
236	20250103	165200	27830300	29900	29900	29900	29900	0
237	20250103	165100	27830300	29900	29900	29900	29900	0
238	20250103	165000	27830300	29900	29900	29900	29900	0
239	20250103	164900	27830300	29900	29900	29900	29900	0
240	20250103	164800	27830300	29900	29900	29900	29900	0
241	20250103	164700	27830300	29900	29900	29900	29900	0
242	20250103	164600	27830300	29900	29900	29900	29900	100
243	20250103	164500	27830300	29900	29900	29900	29900	0
244	20250103	164400	27830300	29900	29900	29900	29900	0
245	20250103	164300	27830300	29900	29900	29900	29900	0
246	20250103	164200	27830300	29900	29900	29900	29900	0
247	20250103	164100	27830300	29900	29900	29900	29900	0
248	20250103	164000	27830300	29900	29900	29900	29900	0
249	20250103	163900	27830300	29900	29900	29900	29900	0
250	20250103	163800	27830300	29900	29900	29900	29900	0
251	20250103	163700	27830300	29900	29900	29900	29900	0
252	20250103	163600	27830300	29900	29900	29900	29900	0
253	20250103	163500	27830300	29900	29900	29900	29900	0
254	20250103	163400	27830300	29900	29900	29900	29900	0
255	20250103	163300	27830300	29900	29900	29900	29900	0
256	20250103	163200	27830300	29900	29900	29900	29900	0
257	20250103	163100	27830300	29900	29900	29900	29900	0
258	20250103	163000	27830300	29900	29900	29900	29900	0
259	20250103	162900	27830300	29900	29900	29900	29900	0
260	20250103	162800	27830300	29900	29900	29900	29900	0
261	20250103	162700	27830300	29900	29900	29900	29900	0
262	20250103	162600	27830300	29900	29900	29900	29900	0
263	20250103	162500	27830300	29900	29900	29900	29900	0
264	20250103	162400	27830300	29900	29900	29900	29900	0
265	20250103	162300	27830300	29900	29900	29900	29900	0
266	20250103	162200	27830300	29900	29900	29900	29900	0
267	20250103	162100	27830300	29900	29900	29900	29900	0
268	20250103	162000	27830300	29900	29900	29900	29900	0
269	20250103	161900	27830300	29900	29900	29900	29900	0
270	20250103	161800	27830300	29900	29900	29900	29900	0
271	20250103	161700	27830300	29900	29900	29900	29900	0
272	20250103	161600	27830300	29900	29900	29900	29900	100
273	20250103	161500	27830300	29900	29900	29900	29900	0
274	20250103	161400	27830300	29900	29900	29900	29900	0
275	20250103	161300	27830300	29900	29900	29900	29900	0
276	20250103	161200	27830300	29900	29900	29900	29900	0
277	20250103	161100	27830300	29900	29900	29900	29900	0
278	20250103	161000	27830300	29900	29900	29900	29900	0
279	20250103	160900	27830300	29900	29900	29900	29900	0
280	20250103	160800	27830300	29900	29900	29900	29900	0
281	20250103	160700	27830300	29900	29900	29900	29900	0
282	20250103	160600	27830300	29900	29900	29900	29900	0
283	20250103	160500	27830300	29900	29900	29900	29900	0
284	20250103	160400	27830300	29900	29900	29900	29900	0
285	20250103	160300	27830300	29900	29900	29900	29900	0
286	20250103	160200	27830300	29900	29900	29900	29900	0
287	20250103	160100	27830300	29900	29900	29900	29900	0
288	20250103	160000	27830300	29900	29900	29900	29900	0
289	20250103	155900	27830300	29900	29900	29900	29900	0
290	20250103	155800	27830300	29900	29900	29900	29900	0
291	20250103	155700	27830300	29900	29900	29900	29900	0
292	20250103	155600	27830300	29900	29900	29900	29900	0
293	20250103	155500	27830300	29900	29900	29900	29900	0
294	20250103	155400	27830300	29900	29900	29900	29900	0
295	20250103	155300	27830300	29900	29900	29900	29900	0
296	20250103	155200	27830300	29900	29900	29900	29900	0
297	20250103	155100	27830300	29900	29900	29900	29900	0
298	20250103	155000	27830300	29900	29900	29900	29900	0
299	20250103	154900	27830300	29900	29900	29900	29900	0
300	20250103	154800	27830300	29900	29900	29900	29900	0
301	20250103	154700	27830300	29900	29900	29900	29900	0
302	20250103	154600	27830300	29900	29900	29900	29900	100
303	20250103	154500	27830300	29900	29900	29900	29900	0
304	20250103	154400	27830300	29900	29900	29900	29900	0
305	20250103	154300	27830300	29900	29900	29900	29900	0
306	20250103	154200	27830300	29900	29900	29900	29900	0
307	20250103	154100	27830300	29900	29900	29900	29900	0
308	20250103	154000	27830300	29900	29900	29900	29900	0
309	20250103	153900	27830300	29900	29900	29900	29900	0
310	20250103	153800	27830300	29900	29900	29900	29900	0
311	20250103	153700	27830300	29900	29900	29900	29900	0
312	20250103	153600	27830300	29900	29900	29900	29900	0
313	20250103	153500	27830300	29900	29900	29900	29900	0
314	20250103	153400	27830300	29900	29900	29900	29900	0
315	20250103	153300	27830300	29900	29900	29900	29900	0
316	20250103	153200	27830300	29900	29900	29900	29900	0
317	20250103	153100	27830300	29900	29900	29900	29900	0
318	20250103	153000	27830300	29900	29900	29900	29900	100
319	20250103	152900	24840300	29600	29600	29600	29600	0
320	20250103	152800	24840300	29600	29600	29600	29600	0
321	20250103	152700	24840300	29600	29600	29600	29600	0
322	20250103	152600	24840300	29600	29600	29600	29600	0
323	20250103	152500	24840300	29600	29600	29600	29600	0
324	20250103	152400	24840300	29600	29600	29600	29600	0
325	20250103	152300	24840300	29600	29600	29600	29600	0
326	20250103	152200	24840300	29600	29600	29600	29600	0
327	20250103	152100	24840300	29600	29600	29600	29600	0
328	20250103	152000	24840300	29600	29600	29600	29600	0
329	20250103	151900	24840300	29600	29600	29600	29600	0
330	20250103	151800	24840300	29600	29600	29600	29600	0
331	20250103	151700	24840300	29600	29600	29600	29600	0
332	20250103	151600	24840300	29600	29600	29600	29600	0
333	20250103	151500	24840300	29600	29600	29600	29600	0
334	20250103	151400	24840300	29600	29600	29600	29600	0
335	20250103	151300	24840300	29600	29600	29600	29600	0
336	20250103	151200	24840300	29600	29600	29600	29600	0
337	20250103	151100	24840300	29600	29600	29600	29600	0
338	20250103	151000	24840300	29600	29600	29600	29600	0
339	20250103	150900	24840300	29600	29600	29600	29600	0
340	20250103	150800	24840300	29600	29600	29600	29600	0
341	20250103	150700	24840300	29600	29600	29600	29600	0
342	20250103	150600	24840300	29600	29600	29600	29600	0
343	20250103	150500	24840300	29600	29600	29600	29600	0
344	20250103	150400	24840300	29600	29600	29600	29600	0
345	20250103	150300	24840300	29600	29600	29600	29600	0
346	20250103	150200	24840300	29600	29600	29600	29600	0
347	20250103	150100	24840300	29600	29600	29600	29600	0
348	20250103	150000	24840300	29600	29600	29600	29600	0
349	20250103	145900	24840300	29600	29600	29600	29600	0
350	20250103	145800	24840300	29600	29650	29650	29600	88
351	20250103	145700	22235100	29500	29500	29500	29500	0
352	20250103	145600	22235100	29500	29500	29500	29500	0
353	20250103	145500	22235100	29500	29500	29500	29500	0
354	20250103	145400	22235100	29500	29500	29500	29500	0
355	20250103	145300	22235100	29500	29500	29500	29500	0
356	20250103	145200	22235100	29500	29500	29500	29500	0
357	20250103	145100	22235100	29500	29500	29500	29500	0
358	20250103	145000	22235100	29500	29500	29500	29500	0
359	20250103	144900	22235100	29500	29500	29500	29500	0
360	20250103	144800	22235100	29500	29500	29500	29500	0
361	20250103	144700	22235100	29500	29500	29500	29500	0
362	20250103	144600	22235100	29500	29500	29500	29500	0
363	20250103	144500	22235100	29500	29500	29500	29500	0
364	20250103	144400	22235100	29500	29500	29500	29500	0
365	20250103	144300	22235100	29500	29500	29500	29500	0
366	20250103	144200	22235100	29500	29500	29500	29500	0
367	20250103	144100	22235100	29500	29500	29500	29500	0
368	20250103	144000	22235100	29500	29500	29500	29500	0
369	20250103	143900	22235100	29500	29500	29500	29500	0
370	20250103	143800	22235100	29500	29500	29500	29500	0
371	20250103	143700	22235100	29500	29500	29500	29500	0
372	20250103	143600	22235100	29500	29500	29500	29500	0
373	20250103	143500	22235100	29500	29500	29500	29500	0
374	20250103	143400	22235100	29500	29500	29500	29500	0
375	20250103	143300	22235100	29500	29500	29500	29500	0
376	20250103	143200	22235100	29500	29500	29500	29500	0
377	20250103	143100	22235100	29500	29500	29500	29500	0
378	20250103	143000	22235100	29500	29500	29500	29500	0
379	20250103	142900	22235100	29500	29500	29500	29500	0
380	20250103	142800	22235100	29500	29500	29500	29500	0
381	20250103	142700	22235100	29500	29500	29500	29500	0
382	20250103	142600	22235100	29500	29500	29500	29500	0
383	20250103	142500	22235100	29500	29500	29500	29500	0
384	20250103	142400	22235100	29500	29500	29500	29500	0
385	20250103	142300	22235100	29500	29500	29500	29500	0
386	20250103	142200	22235100	29500	29500	29500	29500	0
387	20250103	142100	22235100	29500	29500	29500	29500	0
388	20250103	142000	22235100	29500	29500	29500	29500	0
389	20250103	141900	22235100	29500	29500	29500	29500	0
390	20250103	141800	22235100	29500	29500	29500	29500	0
391	20250103	141700	22235100	29500	29500	29500	29500	0
392	20250103	141600	22235100	29500	29500	29500	29500	0
393	20250103	141500	22235100	29500	29500	29500	29500	0
394	20250103	141400	22235100	29500	29600	29600	29500	3
395	20250103	141300	22146500	29850	29850	29850	29850	0
396	20250103	141200	22146500	29850	29850	29850	29850	0
397	20250103	141100	22146500	29850	29850	29850	29850	0
398	20250103	141000	22146500	29850	29850	29850	29850	0
399	20250103	140900	22146500	29850	29850	29850	29850	0
400	20250103	140800	22146500	29850	29850	29850	29850	0
401	20250103	140700	22146500	29850	29850	29850	29850	0
402	20250103	140600	22146500	29850	29850	29850	29850	0
403	20250103	140500	22146500	29850	29850	29850	29850	0
404	20250103	140400	22146500	29850	29850	29850	29850	0
405	20250103	140300	22146500	29850	29850	29850	29850	0
406	20250103	140200	22146500	29850	29850	29850	29850	0
407	20250103	140100	22146500	29850	29850	29850	29850	0
408	20250103	140000	22146500	29850	29850	29850	29850	0
409	20250103	135900	22146500	29850	29850	29850	29850	0
410	20250103	135800	22146500	29850	29850	29850	29850	0
411	20250103	135700	22146500	29850	29850	29850	29850	0
412	20250103	135600	22146500	29850	29850	29850	29850	0
413	20250103	135500	22146500	29850	29850	29850	29850	0
414	20250103	135400	22146500	29850	29850	29850	29850	11
415	20250103	135300	21818150	29900	29900	29900	29900	0
416	20250103	135200	21818150	29900	29900	29900	29900	0
417	20250103	135100	21818150	29900	29900	29900	29900	0
418	20250103	135000	21818150	29900	29900	29900	29900	0
419	20250103	134900	21818150	29900	29900	29900	29900	0
420	20250103	134800	21818150	29900	29900	29900	29900	0
421	20250103	134700	21818150	29900	29900	29900	29900	0
422	20250103	134600	21818150	29900	29900	29900	29900	1
423	20250103	134500	21788250	29850	29850	29850	29850	0
424	20250103	134400	21788250	29850	29850	29850	29850	0
425	20250103	134300	21788250	29850	29850	29850	29850	0
426	20250103	134200	21788250	29850	29850	29850	29850	0
427	20250103	134100	21788250	29850	29850	29850	29850	0
428	20250103	134000	21788250	29850	29850	29850	29850	0
429	20250103	133900	21788250	29850	29850	29850	29850	0
430	20250103	133800	21788250	29850	29850	29850	29850	0
431	20250103	133700	21788250	29850	29850	29850	29850	0
432	20250103	133600	21788250	29850	29850	29850	29850	0
433	20250103	133500	21788250	29850	29850	29850	29850	0
434	20250103	133400	21788250	29850	29850	29850	29850	0
435	20250103	133300	21788250	29850	29850	29850	29850	1
436	20250103	133200	21758400	29900	29900	29900	29900	0
437	20250103	133100	21758400	29900	29900	29900	29900	0
438	20250103	133000	21758400	29900	29900	29900	29900	0
439	20250103	132900	21758400	29900	29900	29900	29900	0
440	20250103	132800	21758400	29900	29900	29900	29900	0
441	20250103	132700	21758400	29900	29900	29900	29900	0
442	20250103	132600	21758400	29900	29900	29900	29900	0
443	20250103	132500	21758400	29900	29900	29900	29900	0
444	20250103	132400	21758400	29900	29900	29900	29900	0
445	20250103	132300	21758400	29900	29900	29900	29900	0
446	20250103	132200	21758400	29900	29900	29900	29900	0
447	20250103	132100	21758400	29900	29900	29900	29900	0
448	20250103	132000	21758400	29900	29900	29900	29900	0
449	20250103	131900	21758400	29900	29900	29900	29900	0
450	20250103	131800	21758400	29900	29900	29900	29900	0
451	20250103	131700	21758400	29900	29900	29900	29900	0
452	20250103	131600	21758400	29900	29900	29900	29900	0
453	20250103	131500	21758400	29900	29900	29900	29900	0
454	20250103	131400	21758400	29900	29900	29900	29900	0
455	20250103	131300	21758400	29900	29900	29900	29900	0
456	20250103	131200	21758400	29900	29900	29900	29900	0
457	20250103	131100	21758400	29900	29900	29900	29900	0
458	20250103	131000	21758400	29900	29900	29900	29900	0
459	20250103	130900	21758400	29900	29900	29900	29900	0
460	20250103	130800	21758400	29900	29900	29900	29900	0
461	20250103	130700	21758400	29900	29900	29900	29900	0
462	20250103	130600	21758400	29900	29900	29900	29900	0
463	20250103	130500	21758400	29900	29900	29900	29900	0
464	20250103	130400	21758400	29900	29900	29900	29900	0
465	20250103	130300	21758400	29900	29900	29900	29900	0
466	20250103	130200	21758400	29900	29900	29900	29900	0
467	20250103	130100	21758400	29900	29900	29900	29900	0
468	20250103	130000	21758400	29900	29900	29900	29900	0
469	20250103	125900	21758400	29900	29900	29900	29900	0
470	20250103	125800	21758400	29900	29900	29900	29900	0
471	20250103	125700	21758400	29900	29900	29900	29900	0
472	20250103	125600	21758400	29900	29900	29900	29900	0
473	20250103	125500	21758400	29900	29900	29900	29900	0
474	20250103	125400	21758400	29900	29900	29900	29900	0
475	20250103	125300	21758400	29900	29900	29900	29900	0
476	20250103	125200	21758400	29900	29900	29900	29900	0
477	20250103	125100	21758400	29900	29900	29900	29900	0
478	20250103	125000	21758400	29900	29900	29900	29900	1
479	20250103	124900	21728500	29850	29850	29850	29850	0
480	20250103	124800	21728500	29850	29850	29850	29850	0
481	20250103	124700	21728500	29850	29850	29850	29850	8
482	20250103	124600	21489700	29850	29850	29850	29850	0
483	20250103	124500	21489700	29850	29850	29850	29850	0
484	20250103	124400	21489700	29850	29850	29850	29850	0
485	20250103	124300	21489700	29850	29850	29850	29850	0
486	20250103	124200	21489700	29850	29850	29850	29850	0
487	20250103	124100	21489700	29850	29850	29850	29850	0
488	20250103	124000	21489700	29850	29850	29850	29850	0
489	20250103	123900	21489700	29850	29850	29850	29850	0
490	20250103	123800	21489700	29850	29850	29850	29850	0
491	20250103	123700	21489700	29850	29850	29850	29850	0
492	20250103	123600	21489700	29850	29850	29850	29850	0
493	20250103	123500	21489700	29850	29850	29850	29850	0
494	20250103	123400	21489700	29850	29850	29850	29850	0
495	20250103	123300	21489700	29850	29850	29850	29850	0
496	20250103	123200	21489700	29850	29850	29850	29850	1
497	20250103	123100	21459850	29850	29850	29850	29850	0
498	20250103	123000	21459850	29850	29850	29850	29850	0
499	20250103	122900	21459850	29850	29850	29850	29850	0
500	20250103	122800	21459850	29850	29850	29850	29850	0
501	20250103	122700	21459850	29850	29850	29850	29850	0
502	20250103	122600	21459850	29850	29850	29850	29850	0
503	20250103	122500	21459850	29850	29850	29850	29850	0
504	20250103	122400	21459850	29850	29850	29850	29850	0
505	20250103	122300	21459850	29850	29850	29850	29850	0
506	20250103	122200	21459850	29850	29850	29850	29850	0
507	20250103	122100	21459850	29850	29850	29850	29850	0
508	20250103	122000	21459850	29850	29850	29850	29850	0
509	20250103	121900	21459850	29850	29850	29850	29850	0
510	20250103	121800	21459850	29850	29850	29850	29850	0
511	20250103	121700	21459850	29850	29850	29850	29850	0
512	20250103	121600	21459850	29850	29850	29850	29850	0
513	20250103	121500	21459850	29850	29850	29850	29850	0
514	20250103	121400	21459850	29850	29850	29850	29850	0
515	20250103	121300	21459850	29850	29850	29850	29850	0
516	20250103	121200	21459850	29850	29850	29850	29850	0
517	20250103	121100	21459850	29850	29850	29850	29850	0
518	20250103	121000	21459850	29850	29850	29850	29850	0
519	20250103	120900	21459850	29850	29850	29850	29850	0
520	20250103	120800	21459850	29850	29850	29850	29850	0
521	20250103	120700	21459850	29850	29850	29850	29850	0
522	20250103	120600	21459850	29850	29850	29850	29850	0
523	20250103	120500	21459850	29850	29850	29850	29850	0
524	20250103	120400	21459850	29850	29850	29850	29850	0
525	20250103	120300	21459850	29850	29850	29850	29850	0
526	20250103	120200	21459850	29850	29850	29850	29850	0
527	20250103	120100	21459850	29850	29850	29850	29850	0
528	20250103	120000	21459850	29850	29850	29850	29850	0
529	20250103	115900	21459850	29850	29850	29850	29850	0
530	20250103	115800	21459850	29850	29850	29850	29850	0
531	20250103	115700	21459850	29850	29850	29850	29850	0
532	20250103	115600	21459850	29850	29850	29850	29850	0
533	20250103	115500	21459850	29850	29850	29850	29850	0
534	20250103	115400	21459850	29850	29850	29850	29850	0
535	20250103	115300	21459850	29850	29850	29850	29850	0
536	20250103	115200	21459850	29850	29850	29850	29850	0
537	20250103	115100	21459850	29850	29850	29850	29850	0
538	20250103	115000	21459850	29850	29850	29850	29850	0
539	20250103	114900	21459850	29850	29850	29850	29850	0
540	20250103	114800	21459850	29850	29850	29850	29850	0
541	20250103	114700	21459850	29850	29850	29850	29850	0
542	20250103	114600	21459850	29850	29850	29850	29850	0
543	20250103	114500	21459850	29850	29850	29850	29850	0
544	20250103	114400	21459850	29850	29850	29850	29850	0
545	20250103	114300	21459850	29850	29850	29850	29850	0
546	20250103	114200	21459850	29850	29850	29850	29850	0
547	20250103	114100	21459850	29850	29850	29850	29850	0
548	20250103	114000	21459850	29850	29850	29850	29850	1
549	20250103	113900	21430000	29600	29600	29600	29600	0
550	20250103	113800	21430000	29600	29600	29600	29600	0
551	20250103	113700	21430000	29600	29600	29600	29600	0
552	20250103	113600	21430000	29600	29600	29600	29600	0
553	20250103	113500	21430000	29600	29600	29600	29600	0
554	20250103	113400	21430000	29600	29600	29600	29600	0
555	20250103	113300	21430000	29600	29600	29600	29600	0
556	20250103	113200	21430000	29600	29600	29600	29600	0
557	20250103	113100	21430000	29600	29600	29600	29600	0
558	20250103	113000	21430000	29600	29600	29600	29600	0
559	20250103	112900	21430000	29600	29600	29600	29600	0
560	20250103	112800	21430000	29600	29600	29600	29600	0
561	20250103	112700	21430000	29600	29600	29600	29600	0
562	20250103	112600	21430000	29600	29600	29600	29600	0
563	20250103	112500	21430000	29600	29600	29600	29600	0
564	20250103	112400	21430000	29600	29600	29600	29600	0
565	20250103	112300	21430000	29600	29600	29600	29600	0
566	20250103	112200	21430000	29600	29600	29600	29600	0
567	20250103	112100	21430000	29600	29600	29600	29600	0
568	20250103	112000	21430000	29600	29600	29600	29600	0
569	20250103	111900	21430000	29600	29600	29600	29600	0
570	20250103	111800	21430000	29600	29600	29600	29600	0
571	20250103	111700	21430000	29600	29600	29600	29600	0
572	20250103	111600	21430000	29600	29600	29600	29600	0
573	20250103	111500	21430000	29600	29600	29600	29600	0
574	20250103	111400	21430000	29600	29600	29600	29600	0
575	20250103	111300	21430000	29600	29600	29600	29600	0
576	20250103	111200	21430000	29600	29600	29600	29600	0
577	20250103	111100	21430000	29600	29600	29600	29600	0
578	20250103	111000	21430000	29600	29600	29600	29600	0
579	20250103	110900	21430000	29600	29600	29600	29600	0
580	20250103	110800	21430000	29600	29600	29600	29600	0
581	20250103	110700	21430000	29600	29600	29600	29600	0
582	20250103	110600	21430000	29600	29600	29600	29600	0
583	20250103	110500	21430000	29600	29600	29600	29600	0
584	20250103	110400	21430000	29600	29600	29600	29600	0
585	20250103	110300	21430000	29600	29600	29600	29600	0
586	20250103	110200	21430000	29600	29600	29600	29600	0
587	20250103	110100	21430000	29600	29600	29600	29600	0
588	20250103	110000	21430000	29600	29600	29600	29600	0
589	20250103	105900	21430000	29600	29600	29600	29600	0
590	20250103	105800	21430000	29600	29600	29600	29600	0
591	20250103	105700	21430000	29600	29600	29600	29600	0
592	20250103	105600	21430000	29600	29600	29600	29600	0
593	20250103	105500	21430000	29600	29600	29600	29600	0
594	20250103	105400	21430000	29600	29600	29600	29600	0
595	20250103	105300	21430000	29600	29600	29600	29600	0
596	20250103	105200	21430000	29600	29600	29600	29600	0
597	20250103	105100	21430000	29600	29600	29600	29600	0
598	20250103	105000	21430000	29600	29600	29600	29600	0
599	20250103	104900	21430000	29600	29650	29650	29600	214
600	20250103	104800	15094850	29950	29950	29950	29950	0
601	20250103	104700	15094850	29950	29950	29950	29950	0
602	20250103	104600	15094850	29950	29950	29950	29950	0
603	20250103	104500	15094850	29950	29950	29950	29950	0
604	20250103	104400	15094850	29950	29950	29950	29950	0
605	20250103	104300	15094850	29950	29950	29950	29950	0
606	20250103	104200	15094850	29950	29950	29950	29950	0
607	20250103	104100	15094850	29950	29950	29950	29950	0
608	20250103	104000	15094850	29950	29950	29950	29950	0
609	20250103	103900	15094850	29950	29950	29950	29950	0
610	20250103	103800	15094850	29950	29950	29950	29950	0
611	20250103	103700	15094850	29950	29950	29950	29950	0
612	20250103	103600	15094850	29950	29950	29950	29950	0
613	20250103	103500	15094850	29950	29950	29950	29950	0
614	20250103	103400	15094850	29950	29950	29950	29950	0
615	20250103	103300	15094850	29950	29950	29950	29950	0
616	20250103	103200	15094850	29950	29950	29950	29950	0
617	20250103	103100	15094850	29950	29950	29950	29950	0
618	20250103	103000	15094850	29950	29950	29950	29950	0
619	20250103	102900	15094850	29950	29950	29950	29950	0
620	20250103	102800	15094850	29950	29950	29950	29950	0
621	20250103	102700	15094850	29950	29950	29950	29950	0
622	20250103	102600	15094850	29950	29950	29950	29950	0
623	20250103	102500	15094850	29950	29950	29950	29950	0
624	20250103	102400	15094850	29950	29950	29950	29950	0
625	20250103	102300	15094850	29950	29950	29950	29950	0
626	20250103	102200	15094850	29950	29950	29950	29950	0
627	20250103	102100	15094850	29950	29950	29950	29950	0
628	20250103	102000	15094850	29950	29950	29950	29950	0
629	20250103	101900	15094850	29950	29950	29950	29950	0
630	20250103	101800	15094850	29950	29950	29950	29950	0
631	20250103	101700	15094850	29950	29950	29950	29950	0
632	20250103	101600	15094850	29950	29950	29950	29950	0
633	20250103	101500	15094850	29950	29950	29950	29950	0
634	20250103	101400	15094850	29950	29950	29950	29950	0
635	20250103	101300	15094850	29950	29950	29950	29950	0
636	20250103	101200	15094850	29950	29950	29950	29950	0
637	20250103	101100	15094850	29950	29950	29950	29950	0
638	20250103	101000	15094850	29950	29950	29950	29950	0
639	20250103	100900	15094850	29950	29950	29950	29950	0
640	20250103	100800	15094850	29950	29950	29950	29950	0
641	20250103	100700	15094850	29950	29950	29950	29950	0
642	20250103	100600	15094850	29950	29950	29950	29950	0
643	20250103	100500	15094850	29950	29950	29950	29950	0
644	20250103	100400	15094850	29950	29950	29950	29950	0
645	20250103	100300	15094850	29950	29950	29950	29950	0
646	20250103	100200	15094850	29950	29950	29950	29950	0
647	20250103	100100	15094850	29950	29950	29950	29950	0
648	20250103	100000	15094850	29950	29950	29950	29950	0
649	20250103	095900	15094850	29950	29950	29950	29950	0
650	20250103	095800	15094850	29950	29950	29950	29950	0
651	20250103	095700	15094850	29950	29950	29950	29950	0
652	20250103	095600	15094850	29950	29950	29950	29950	0
653	20250103	095500	15094850	29950	29950	29950	29950	0
654	20250103	095400	15094850	29950	29950	29950	29950	0
655	20250103	095300	15094850	29950	29950	29950	29950	0
656	20250103	095200	15094850	29950	29950	29950	29950	0
657	20250103	095100	15094850	29950	29950	29950	29950	0
658	20250103	095000	15094850	29950	29950	29950	29950	0
659	20250103	094900	15094850	29950	29950	29950	29950	0
660	20250103	094800	15094850	29950	29950	29950	29950	0
661	20250103	094700	15094850	29950	29950	29950	29950	0
662	20250103	094600	15094850	29950	29950	29950	29950	0
663	20250103	094500	15094850	29950	29950	29950	29950	0
664	20250103	094400	15094850	29950	29950	29950	29950	0
665	20250103	094300	15094850	29950	29950	29950	29950	0
666	20250103	094200	15094850	29950	29950	29950	29950	0
667	20250103	094100	15094850	29950	29950	29950	29950	0
668	20250103	094000	15094850	29950	29950	29950	29950	0
669	20250103	093900	15094850	29950	29950	29950	29950	0
670	20250103	093800	15094850	29950	29950	29950	29950	2
671	20250103	093700	15034950	29950	29950	29950	29950	0
672	20250103	093600	15034950	29950	29950	29950	29950	0
673	20250103	093500	15034950	29950	29950	29950	29950	0
674	20250103	093400	15034950	29950	29950	29950	29950	0
675	20250103	093300	15034950	29950	29950	29950	29950	0
676	20250103	093200	15034950	29950	29950	29950	29950	0
677	20250103	093100	15034950	29950	29950	29950	29950	1
678	20250103	093000	15005000	29950	29950	29950	29950	0
679	20250103	092900	15005000	29950	29950	29950	29950	0
680	20250103	092800	15005000	29950	29950	29950	29950	0
681	20250103	092700	15005000	29950	29950	29950	29950	0
682	20250103	092600	15005000	29950	29950	29950	29950	0
683	20250103	092500	15005000	29950	29950	29950	29950	0
684	20250103	092400	15005000	29950	29950	29950	29950	0
685	20250103	092300	15005000	29950	29950	29950	29950	0
686	20250103	092200	15005000	29950	29950	29950	29950	0
687	20250103	092100	15005000	29950	29950	29950	29950	0
688	20250103	092000	15005000	29950	29950	29950	29950	0
689	20250103	091900	15005000	29950	29950	29950	29950	0
690	20250103	091800	15005000	29950	29950	29950	29950	0
691	20250103	091700	15005000	29950	29950	29950	29950	0
692	20250103	091600	15005000	29950	29950	29950	29950	0
693	20250103	091500	15005000	29950	29950	29950	29950	0
694	20250103	091400	15005000	29950	29950	29950	29950	0
695	20250103	091300	15005000	29950	29950	29950	29950	0
696	20250103	091200	15005000	29950	29950	29950	29950	0
697	20250103	091100	15005000	29950	29950	29950	29950	0
698	20250103	091000	15005000	29950	29950	29950	29950	500
699	20250103	090900	30000	30000	30000	30000	30000	0
700	20250103	090800	30000	30000	30000	30000	30000	0
701	20250103	090700	30000	30000	30000	30000	30000	0
702	20250103	090600	30000	30000	30000	30000	30000	0
703	20250103	090500	30000	30000	30000	30000	30000	0
704	20250103	090400	30000	30000	30000	30000	30000	1
705	20250103	090300	0	29950	29950	29950	29950	0
706	20250103	090200	0	29950	29950	29950	29950	0
707	20250103	090100	0	29950	29950	29950	29950	0
708	20250103	090000	0	29950	29950	29950	29950	0