KissMeData/036800/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	192100	38005210	17770	17770	17770	17770	53
3	20250117	192000	38005210	17770	17770	17770	17770	0
4	20250117	191900	38005210	17770	17770	17770	17770	0
5	20250117	191800	38005210	17770	17770	17770	17770	0
6	20250117	191700	38005210	17770	17770	17770	17770	0
7	20250117	191600	38005210	17770	17770	17770	17770	0
8	20250117	191500	38005210	17770	17770	17770	17770	0
9	20250117	191400	38005210	17770	17770	17770	17770	0
10	20250117	191300	38005210	17770	17770	17770	17770	0
11	20250117	191200	38005210	17770	17770	17770	17770	0
12	20250117	191100	38005210	17770	17770	17770	17770	0
13	20250117	191000	38005210	17770	17770	17770	17770	0
14	20250117	190900	38005210	17770	17770	17770	17770	0
15	20250117	190800	38005210	17770	17770	17770	17770	0
16	20250117	190700	38005210	17770	17770	17770	17770	0
17	20250117	190600	38005210	17770	17770	17770	17770	0
18	20250117	190500	38005210	17770	17770	17770	17770	0
19	20250117	190400	38005210	17770	17770	17770	17770	0
20	20250117	190300	38005210	17770	17770	17770	17770	0
21	20250117	190200	38005210	17770	17770	17770	17770	0
22	20250117	190100	38005210	17770	17770	17770	17770	0
23	20250117	190000	38005210	17770	17770	17770	17770	0
24	20250117	185900	38005210	17770	17770	17770	17770	0
25	20250117	185800	38005210	17770	17770	17770	17770	0
26	20250117	185700	38005210	17770	17770	17770	17770	0
27	20250117	185600	38005210	17770	17770	17770	17770	0
28	20250117	185500	38005210	17770	17770	17770	17770	0
29	20250117	185400	38005210	17770	17770	17770	17770	0
30	20250117	185300	38005210	17770	17770	17770	17770	0
31	20250117	185200	38005210	17770	17770	17770	17770	0
32	20250117	185100	38005210	17770	17770	17770	17770	53
33	20250117	185000	38005210	17770	17770	17770	17770	0
34	20250117	184900	38005210	17770	17770	17770	17770	0
35	20250117	184800	38005210	17770	17770	17770	17770	0
36	20250117	184700	38005210	17770	17770	17770	17770	0
37	20250117	184600	38005210	17770	17770	17770	17770	0
38	20250117	184500	38005210	17770	17770	17770	17770	0
39	20250117	184400	38005210	17770	17770	17770	17770	0
40	20250117	184300	38005210	17770	17770	17770	17770	0
41	20250117	184200	38005210	17770	17770	17770	17770	0
42	20250117	184100	38005210	17770	17770	17770	17770	0
43	20250117	184000	38005210	17770	17770	17770	17770	0
44	20250117	183900	38005210	17770	17770	17770	17770	0
45	20250117	183800	38005210	17770	17770	17770	17770	0
46	20250117	183700	38005210	17770	17770	17770	17770	0
47	20250117	183600	38005210	17770	17770	17770	17770	0
48	20250117	183500	38005210	17770	17770	17770	17770	0
49	20250117	183400	38005210	17770	17770	17770	17770	0
50	20250117	183300	38005210	17770	17770	17770	17770	0
51	20250117	183200	38005210	17770	17770	17770	17770	0
52	20250117	183100	38005210	17770	17770	17770	17770	0
53	20250117	183000	38005210	17770	17770	17770	17770	0
54	20250117	182900	38005210	17770	17770	17770	17770	0
55	20250117	182800	38005210	17770	17770	17770	17770	0
56	20250117	182700	38005210	17770	17770	17770	17770	0
57	20250117	182600	38005210	17770	17770	17770	17770	0
58	20250117	182500	38005210	17770	17770	17770	17770	0
59	20250117	182400	38005210	17770	17770	17770	17770	0
60	20250117	182300	38005210	17770	17770	17770	17770	0
61	20250117	182200	38005210	17770	17770	17770	17770	0
62	20250117	182100	38005210	17770	17770	17770	17770	53
63	20250117	182000	38005210	17770	17770	17770	17770	0
64	20250117	181900	38005210	17770	17770	17770	17770	0
65	20250117	181800	38005210	17770	17770	17770	17770	0
66	20250117	181700	38005210	17770	17770	17770	17770	0
67	20250117	181600	38005210	17770	17770	17770	17770	0
68	20250117	181500	38005210	17770	17770	17770	17770	0
69	20250117	181400	38005210	17770	17770	17770	17770	0
70	20250117	181300	38005210	17770	17770	17770	17770	0
71	20250117	181200	38005210	17770	17770	17770	17770	0
72	20250117	181100	38005210	17770	17770	17770	17770	0
73	20250117	181000	38005210	17770	17770	17770	17770	0
74	20250117	180900	38005210	17770	17770	17770	17770	0
75	20250117	180800	38005210	17770	17770	17770	17770	0
76	20250117	180700	38005210	17770	17770	17770	17770	0
77	20250117	180600	38005210	17770	17770	17770	17770	0
78	20250117	180500	38005210	17770	17770	17770	17770	0
79	20250117	180400	38005210	17770	17770	17770	17770	0
80	20250117	180300	38005210	17770	17770	17770	17770	0
81	20250117	180200	38005210	17770	17770	17770	17770	0
82	20250117	180100	38005210	17770	17770	17770	17770	0
83	20250117	180000	38005210	17770	17770	17770	17770	0
84	20250117	175900	38005210	17770	17770	17770	17770	0
85	20250117	175800	38005210	17770	17770	17770	17770	0
86	20250117	175700	38005210	17770	17770	17770	17770	0
87	20250117	175600	38005210	17770	17770	17770	17770	0
88	20250117	175500	38005210	17770	17770	17770	17770	0
89	20250117	175400	38005210	17770	17770	17770	17770	0
90	20250117	175300	38005210	17770	17770	17770	17770	0
91	20250117	175200	38005210	17770	17770	17770	17770	0
92	20250117	175100	38005210	17770	17770	17770	17770	53
93	20250117	175000	38005210	17770	17770	17770	17770	0
94	20250117	174900	38005210	17770	17770	17770	17770	0
95	20250117	174800	38005210	17770	17770	17770	17770	0
96	20250117	174700	38005210	17770	17770	17770	17770	0
97	20250117	174600	38005210	17770	17770	17770	17770	0
98	20250117	174500	38005210	17770	17770	17770	17770	0
99	20250117	174400	38005210	17770	17770	17770	17770	0
100	20250117	174300	38005210	17770	17770	17770	17770	0
101	20250117	174200	38005210	17770	17770	17770	17770	0
102	20250117	174100	38005210	17770	17770	17770	17770	0
103	20250117	174000	38005210	17770	17770	17770	17770	0
104	20250117	173900	38005210	17770	17770	17770	17770	0
105	20250117	173800	38005210	17770	17770	17770	17770	0
106	20250117	173700	38005210	17770	17770	17770	17770	0
107	20250117	173600	38005210	17770	17770	17770	17770	0
108	20250117	173500	38005210	17770	17770	17770	17770	0
109	20250117	173400	38005210	17770	17770	17770	17770	0
110	20250117	173300	38005210	17770	17770	17770	17770	0
111	20250117	173200	38005210	17770	17770	17770	17770	0
112	20250117	173100	38005210	17770	17770	17770	17770	0
113	20250117	173000	38005210	17770	17770	17770	17770	0
114	20250117	172900	38005210	17770	17770	17770	17770	0
115	20250117	172800	38005210	17770	17770	17770	17770	0
116	20250117	172700	38005210	17770	17770	17770	17770	0
117	20250117	172600	38005210	17770	17770	17770	17770	0
118	20250117	172500	38005210	17770	17770	17770	17770	0
119	20250117	172400	38005210	17770	17770	17770	17770	0
120	20250117	172300	38005210	17770	17770	17770	17770	0
121	20250117	172200	38005210	17770	17770	17770	17770	0
122	20250117	172100	38005210	17770	17770	17770	17770	53
123	20250117	172000	38005210	17770	17770	17770	17770	0
124	20250117	171900	38005210	17770	17770	17770	17770	0
125	20250117	171800	38005210	17770	17770	17770	17770	0
126	20250117	171700	38005210	17770	17770	17770	17770	0
127	20250117	171600	38005210	17770	17770	17770	17770	0
128	20250117	171500	38005210	17770	17770	17770	17770	0
129	20250117	171400	38005210	17770	17770	17770	17770	0
130	20250117	171300	38005210	17770	17770	17770	17770	0
131	20250117	171200	38005210	17770	17770	17770	17770	0
132	20250117	171100	38005210	17770	17770	17770	17770	0
133	20250117	171000	38005210	17770	17770	17770	17770	0
134	20250117	170900	38005210	17770	17770	17770	17770	0
135	20250117	170800	38005210	17770	17770	17770	17770	0
136	20250117	170700	38005210	17770	17770	17770	17770	0
137	20250117	170600	38005210	17770	17770	17770	17770	0
138	20250117	170500	38005210	17770	17770	17770	17770	0
139	20250117	170400	38005210	17770	17770	17770	17770	0
140	20250117	170300	38005210	17770	17770	17770	17770	0
141	20250117	170200	38005210	17770	17770	17770	17770	0
142	20250117	170100	38005210	17770	17770	17770	17770	0
143	20250117	170000	38005210	17770	17770	17770	17770	0
144	20250117	165900	38005210	17770	17770	17770	17770	0
145	20250117	165800	38005210	17770	17770	17770	17770	0
146	20250117	165700	38005210	17770	17770	17770	17770	0
147	20250117	165600	38005210	17770	17770	17770	17770	0
148	20250117	165500	38005210	17770	17770	17770	17770	0
149	20250117	165400	38005210	17770	17770	17770	17770	0
150	20250117	165300	38005210	17770	17770	17770	17770	0
151	20250117	165200	38005210	17770	17770	17770	17770	0
152	20250117	165100	38005210	17770	17770	17770	17770	53
153	20250117	165000	38005210	17770	17770	17770	17770	0
154	20250117	164900	38005210	17770	17770	17770	17770	0
155	20250117	164800	38005210	17770	17770	17770	17770	0
156	20250117	164700	38005210	17770	17770	17770	17770	0
157	20250117	164600	38005210	17770	17770	17770	17770	0
158	20250117	164500	38005210	17770	17770	17770	17770	0
159	20250117	164400	38005210	17770	17770	17770	17770	0
160	20250117	164300	38005210	17770	17770	17770	17770	0
161	20250117	164200	38005210	17770	17770	17770	17770	0
162	20250117	164100	38005210	17770	17770	17770	17770	0
163	20250117	164000	38005210	17770	17770	17770	17770	0
164	20250117	163900	38005210	17770	17770	17770	17770	0
165	20250117	163800	38005210	17770	17770	17770	17770	0
166	20250117	163700	38005210	17770	17770	17770	17770	0
167	20250117	163600	38005210	17770	17770	17770	17770	0
168	20250117	163500	38005210	17770	17770	17770	17770	0
169	20250117	163400	38005210	17770	17770	17770	17770	0
170	20250117	163300	38005210	17770	17770	17770	17770	0
171	20250117	163200	38005210	17770	17770	17770	17770	0
172	20250117	163100	38005210	17770	17770	17770	17770	0
173	20250117	163000	38005210	17770	17770	17770	17770	0
174	20250117	162900	38005210	17770	17770	17770	17770	0
175	20250117	162800	38005210	17770	17770	17770	17770	0
176	20250117	162700	38005210	17770	17770	17770	17770	0
177	20250117	162600	38005210	17770	17770	17770	17770	0
178	20250117	162500	38005210	17770	17770	17770	17770	0
179	20250117	162400	38005210	17770	17770	17770	17770	0
180	20250117	162300	38005210	17770	17770	17770	17770	0
181	20250117	162200	38005210	17770	17770	17770	17770	0
182	20250117	162100	38005210	17770	17770	17770	17770	53
183	20250117	162000	38005210	17770	17770	17770	17770	0
184	20250117	161900	38005210	17770	17770	17770	17770	0
185	20250117	161800	38005210	17770	17770	17770	17770	0
186	20250117	161700	38005210	17770	17770	17770	17770	0
187	20250117	161600	38005210	17770	17770	17770	17770	0
188	20250117	161500	38005210	17770	17770	17770	17770	0
189	20250117	161400	38005210	17770	17770	17770	17770	0
190	20250117	161300	38005210	17770	17770	17770	17770	0
191	20250117	161200	38005210	17770	17770	17770	17770	0
192	20250117	161100	38005210	17770	17770	17770	17770	0
193	20250117	161000	38005210	17770	17770	17770	17770	0
194	20250117	160900	38005210	17770	17770	17770	17770	0
195	20250117	160800	38005210	17770	17770	17770	17770	0
196	20250117	160700	38005210	17770	17770	17770	17770	0
197	20250117	160600	38005210	17770	17770	17770	17770	0
198	20250117	160500	38005210	17770	17770	17770	17770	0
199	20250117	160400	38005210	17770	17770	17770	17770	0
200	20250117	160300	38005210	17770	17770	17770	17770	0
201	20250117	160200	38005210	17770	17770	17770	17770	0
202	20250117	160100	38005210	17770	17770	17770	17770	0
203	20250117	160000	38005210	17770	17770	17770	17770	0
204	20250117	155900	38005210	17770	17770	17770	17770	0
205	20250117	155800	38005210	17770	17770	17770	17770	0
206	20250117	155700	38005210	17770	17770	17770	17770	0
207	20250117	155600	38005210	17770	17770	17770	17770	0
208	20250117	155500	38005210	17770	17770	17770	17770	0
209	20250117	155400	38005210	17770	17770	17770	17770	0
210	20250117	155300	38005210	17770	17770	17770	17770	0
211	20250117	155200	38005210	17770	17770	17770	17770	0
212	20250117	155100	38005210	17770	17770	17770	17770	53
213	20250117	155000	38005210	17770	17770	17770	17770	0
214	20250117	154900	38005210	17770	17770	17770	17770	0
215	20250117	154800	38005210	17770	17770	17770	17770	0
216	20250117	154700	38005210	17770	17770	17770	17770	0
217	20250117	154600	38005210	17770	17770	17770	17770	0
218	20250117	154500	38005210	17770	17770	17770	17770	0
219	20250117	154400	38005210	17770	17770	17770	17770	0
220	20250117	154300	38005210	17770	17770	17770	17770	0
221	20250117	154200	38005210	17770	17770	17770	17770	0
222	20250117	154100	38005210	17770	17770	17770	17770	0
223	20250117	154000	38005210	17770	17770	17770	17770	0
224	20250117	153900	38005210	17770	17770	17770	17770	0
225	20250117	153800	38005210	17770	17770	17770	17770	0
226	20250117	153700	38005210	17770	17770	17770	17770	0
227	20250117	153600	38005210	17770	17770	17770	17770	0
228	20250117	153500	38005210	17770	17770	17770	17770	0
229	20250117	153400	38005210	17770	17770	17770	17770	0
230	20250117	153300	38005210	17770	17770	17770	17770	0
231	20250117	153200	38005210	17770	17770	17770	17770	0
232	20250117	153100	38005210	17770	17770	17770	17770	0
233	20250117	153000	38005210	17770	17770	17770	17770	53
234	20250117	152900	37063400	17750	17750	17750	17750	0
235	20250117	152800	37063400	17750	17750	17750	17750	0
236	20250117	152700	37063400	17750	17750	17750	17750	0
237	20250117	152600	37063400	17750	17750	17750	17750	0
238	20250117	152500	37063400	17750	17750	17750	17750	0
239	20250117	152400	37063400	17750	17750	17750	17750	0
240	20250117	152300	37063400	17750	17750	17750	17750	0
241	20250117	152200	37063400	17750	17750	17750	17750	0
242	20250117	152100	37063400	17750	17750	17750	17750	0
243	20250117	152000	37063400	17750	17750	17750	17750	0
244	20250117	151900	37063400	17750	17760	17760	17750	38
245	20250117	151800	36388890	17760	17770	17770	17760	3
246	20250117	151700	36335600	17770	17770	17770	17770	1
247	20250117	151600	36317830	17760	17760	17760	17760	0
248	20250117	151500	36317830	17760	17760	17760	17760	0
249	20250117	151400	36317830	17760	17760	17760	17760	0
250	20250117	151300	36317830	17760	17760	17760	17760	20
251	20250117	151200	35962630	17770	17770	17770	17770	0
252	20250117	151100	35962630	17770	17770	17770	17770	0
253	20250117	151000	35962630	17770	17770	17770	17770	0
254	20250117	150900	35962630	17770	17770	17770	17770	0
255	20250117	150800	35962630	17770	17770	17770	17770	0
256	20250117	150700	35962630	17770	17770	17770	17770	0
257	20250117	150600	35962630	17770	17770	17770	17770	0
258	20250117	150500	35962630	17770	17770	17770	17770	0
259	20250117	150400	35962630	17770	17770	17770	17770	0
260	20250117	150300	35962630	17770	17770	17770	17770	0
261	20250117	150200	35962630	17770	17770	17770	17770	0
262	20250117	150100	35962630	17770	17770	17770	17770	1
263	20250117	150000	35944860	17770	17770	17770	17770	0
264	20250117	145900	35944860	17770	17770	17770	17770	10
265	20250117	145800	35767160	17770	17770	17770	17770	0
266	20250117	145700	35767160	17770	17770	17770	17770	1
267	20250117	145600	35749390	17770	17770	17770	17770	0
268	20250117	145500	35749390	17770	17770	17770	17770	0
269	20250117	145400	35749390	17770	17770	17770	17770	0
270	20250117	145300	35749390	17770	17770	17770	17770	0
271	20250117	145200	35749390	17770	17770	17770	17770	0
272	20250117	145100	35749390	17770	17770	17770	17770	0
273	20250117	145000	35749390	17770	17770	17770	17770	0
274	20250117	144900	35749390	17770	17770	17770	17770	0
275	20250117	144800	35749390	17770	17770	17770	17770	50
276	20250117	144700	34860890	17770	17750	17770	17740	70
277	20250117	144600	33617810	17750	17750	17750	17750	0
278	20250117	144500	33617810	17750	17750	17750	17750	0
279	20250117	144400	33617810	17750	17750	17750	17750	0
280	20250117	144300	33617810	17750	17760	17760	17750	200
281	20250117	144200	30066840	17760	17760	17760	17760	0
282	20250117	144100	30066840	17760	17760	17760	17760	3
283	20250117	144000	30013560	17760	17760	17760	17760	0
284	20250117	143900	30013560	17760	17760	17760	17760	0
285	20250117	143800	30013560	17760	17760	17760	17760	2
286	20250117	143700	29978040	17760	17760	17760	17760	0
287	20250117	143600	29978040	17760	17760	17760	17760	0
288	20250117	143500	29978040	17760	17770	17770	17760	199
289	20250117	143400	26443790	17750	17750	17750	17750	0
290	20250117	143300	26443790	17750	17750	17750	17750	0
291	20250117	143200	26443790	17750	17750	17750	17750	0
292	20250117	143100	26443790	17750	17750	17750	17750	0
293	20250117	143000	26443790	17750	17750	17750	17750	0
294	20250117	142900	26443790	17750	17750	17750	17750	0
295	20250117	142800	26443790	17750	17750	17750	17750	0
296	20250117	142700	26443790	17750	17750	17750	17750	0
297	20250117	142600	26443790	17750	17750	17750	17750	0
298	20250117	142500	26443790	17750	17750	17750	17750	0
299	20250117	142400	26443790	17750	17750	17750	17750	0
300	20250117	142300	26443790	17750	17750	17750	17750	0
301	20250117	142200	26443790	17750	17750	17750	17750	0
302	20250117	142100	26443790	17750	17750	17750	17750	0
303	20250117	142000	26443790	17750	17750	17750	17750	0
304	20250117	141900	26443790	17750	17750	17750	17750	0
305	20250117	141800	26443790	17750	17750	17750	17750	0
306	20250117	141700	26443790	17750	17750	17750	17750	0
307	20250117	141600	26443790	17750	17750	17750	17750	0
308	20250117	141500	26443790	17750	17750	17750	17750	0
309	20250117	141400	26443790	17750	17750	17750	17750	0
310	20250117	141300	26443790	17750	17750	17750	17750	0
311	20250117	141200	26443790	17750	17750	17750	17750	0
312	20250117	141100	26443790	17750	17750	17750	17750	0
313	20250117	141000	26443790	17750	17750	17750	17750	0
314	20250117	140900	26443790	17750	17750	17750	17750	0
315	20250117	140800	26443790	17750	17750	17750	17750	0
316	20250117	140700	26443790	17750	17750	17750	17750	0
317	20250117	140600	26443790	17750	17750	17750	17750	0
318	20250117	140500	26443790	17750	17750	17750	17750	0
319	20250117	140400	26443790	17750	17750	17750	17750	0
320	20250117	140300	26443790	17750	17750	17750	17750	0
321	20250117	140200	26443790	17750	17750	17750	17750	0
322	20250117	140100	26443790	17750	17750	17750	17750	0
323	20250117	140000	26443790	17750	17750	17750	17750	0
324	20250117	135900	26443790	17750	17750	17750	17750	0
325	20250117	135800	26443790	17750	17750	17750	17750	0
326	20250117	135700	26443790	17750	17750	17750	17750	0
327	20250117	135600	26443790	17750	17750	17750	17750	0
328	20250117	135500	26443790	17750	17750	17750	17750	0
329	20250117	135400	26443790	17750	17750	17750	17750	0
330	20250117	135300	26443790	17750	17800	17800	17750	500
331	20250117	135200	17558440	17820	17820	17820	17820	6
332	20250117	135100	17451520	17820	17820	17820	17820	0
333	20250117	135000	17451520	17820	17820	17820	17820	4
334	20250117	134900	17380240	17830	17830	17830	17830	0
335	20250117	134800	17380240	17830	17830	17830	17830	9
336	20250117	134700	17219770	17800	17800	17800	17800	0
337	20250117	134600	17219770	17800	17800	17800	17800	16
338	20250117	134500	16934970	17800	17790	17800	17790	8
339	20250117	134400	16792620	17790	17790	17790	17790	10
340	20250117	134300	16614720	17800	17800	17800	17800	0
341	20250117	134200	16614720	17800	17800	17800	17800	0
342	20250117	134100	16614720	17800	17800	17800	17800	0
343	20250117	134000	16614720	17800	17800	17800	17800	0
344	20250117	133900	16614720	17800	17800	17800	17800	0
345	20250117	133800	16614720	17800	17800	17800	17800	1
346	20250117	133700	16596920	17790	17790	17790	17790	0
347	20250117	133600	16596920	17790	17790	17790	17790	2
348	20250117	133500	16561340	17800	17800	17800	17800	0
349	20250117	133400	16561340	17800	17800	17800	17800	0
350	20250117	133300	16561340	17800	17800	17800	17800	0
351	20250117	133200	16561340	17800	17800	17800	17800	5
352	20250117	133100	16472340	17800	17800	17800	17800	0
353	20250117	133000	16472340	17800	17800	17800	17800	1
354	20250117	132900	16454540	17800	17800	17800	17800	0
355	20250117	132800	16454540	17800	17800	17800	17800	0
356	20250117	132700	16454540	17800	17800	17800	17800	0
357	20250117	132600	16454540	17800	17800	17800	17800	0
358	20250117	132500	16454540	17800	17800	17800	17800	0
359	20250117	132400	16454540	17800	17800	17800	17800	0
360	20250117	132300	16454540	17800	17800	17800	17800	0
361	20250117	132200	16454540	17800	17800	17800	17800	0
362	20250117	132100	16454540	17800	17800	17800	17800	0
363	20250117	132000	16454540	17800	17800	17800	17800	0
364	20250117	131900	16454540	17800	17800	17800	17800	0
365	20250117	131800	16454540	17800	17800	17800	17800	0
366	20250117	131700	16454540	17800	17800	17800	17800	0
367	20250117	131600	16454540	17800	17800	17800	17800	0
368	20250117	131500	16454540	17800	17800	17800	17800	0
369	20250117	131400	16454540	17800	17800	17800	17800	0
370	20250117	131300	16454540	17800	17800	17800	17800	0
371	20250117	131200	16454540	17800	17800	17800	17800	0
372	20250117	131100	16454540	17800	17800	17800	17800	0
373	20250117	131000	16454540	17800	17800	17800	17800	0
374	20250117	130900	16454540	17800	17800	17800	17800	0
375	20250117	130800	16454540	17800	17800	17800	17800	0
376	20250117	130700	16454540	17800	17800	17800	17800	0
377	20250117	130600	16454540	17800	17800	17800	17800	0
378	20250117	130500	16454540	17800	17800	17800	17800	0
379	20250117	130400	16454540	17800	17800	17800	17800	0
380	20250117	130300	16454540	17800	17800	17800	17800	0
381	20250117	130200	16454540	17800	17800	17800	17800	0
382	20250117	130100	16454540	17800	17800	17800	17800	0
383	20250117	130000	16454540	17800	17800	17800	17800	0
384	20250117	125900	16454540	17800	17800	17800	17800	0
385	20250117	125800	16454540	17800	17800	17800	17800	0
386	20250117	125700	16454540	17800	17800	17800	17800	0
387	20250117	125600	16454540	17800	17800	17800	17800	1
388	20250117	125500	16436740	17800	17800	17800	17800	1
389	20250117	125400	16418940	17800	17800	17800	17800	0
390	20250117	125300	16418940	17800	17800	17800	17800	0
391	20250117	125200	16418940	17800	17800	17800	17800	0
392	20250117	125100	16418940	17800	17800	17800	17800	0
393	20250117	125000	16418940	17800	17800	17800	17800	0
394	20250117	124900	16418940	17800	17800	17800	17800	0
395	20250117	124800	16418940	17800	17800	17800	17800	0
396	20250117	124700	16418940	17800	17800	17800	17800	0
397	20250117	124600	16418940	17800	17810	17810	17800	27
398	20250117	124500	15938110	17800	17800	17800	17800	0
399	20250117	124400	15938110	17800	17800	17800	17800	0
400	20250117	124300	15938110	17800	17800	17800	17800	0
401	20250117	124200	15938110	17800	17800	17800	17800	0
402	20250117	124100	15938110	17800	17800	17800	17800	0
403	20250117	124000	15938110	17800	17800	17800	17800	0
404	20250117	123900	15938110	17800	17800	17800	17800	0
405	20250117	123800	15938110	17800	17800	17800	17800	0
406	20250117	123700	15938110	17800	17800	17800	17800	0
407	20250117	123600	15938110	17800	17800	17800	17800	0
408	20250117	123500	15938110	17800	17800	17800	17800	0
409	20250117	123400	15938110	17800	17800	17800	17800	0
410	20250117	123300	15938110	17800	17800	17800	17800	0
411	20250117	123200	15938110	17800	17800	17800	17800	0
412	20250117	123100	15938110	17800	17800	17800	17800	0
413	20250117	123000	15938110	17800	17800	17800	17800	0
414	20250117	122900	15938110	17800	17800	17800	17800	0
415	20250117	122800	15938110	17800	17800	17800	17800	0
416	20250117	122700	15938110	17800	17800	17800	17800	0
417	20250117	122600	15938110	17800	17800	17800	17800	0
418	20250117	122500	15938110	17800	17800	17800	17800	0
419	20250117	122400	15938110	17800	17800	17800	17800	0
420	20250117	122300	15938110	17800	17800	17800	17800	0
421	20250117	122200	15938110	17800	17800	17800	17800	0
422	20250117	122100	15938110	17800	17800	17800	17800	0
423	20250117	122000	15938110	17800	17800	17800	17800	0
424	20250117	121900	15938110	17800	17800	17800	17800	0
425	20250117	121800	15938110	17800	17800	17800	17800	0
426	20250117	121700	15938110	17800	17800	17800	17800	0
427	20250117	121600	15938110	17800	17800	17800	17800	0
428	20250117	121500	15938110	17800	17800	17800	17800	0
429	20250117	121400	15938110	17800	17800	17800	17800	0
430	20250117	121300	15938110	17800	17800	17800	17800	0
431	20250117	121200	15938110	17800	17800	17800	17800	0
432	20250117	121100	15938110	17800	17800	17800	17800	0
433	20250117	121000	15938110	17800	17800	17800	17800	0
434	20250117	120900	15938110	17800	17800	17800	17800	0
435	20250117	120800	15938110	17800	17800	17800	17800	0
436	20250117	120700	15938110	17800	17800	17800	17800	0
437	20250117	120600	15938110	17800	17800	17800	17800	0
438	20250117	120500	15938110	17800	17800	17800	17800	0
439	20250117	120400	15938110	17800	17800	17800	17800	0
440	20250117	120300	15938110	17800	17800	17800	17800	0
441	20250117	120200	15938110	17800	17800	17800	17800	0
442	20250117	120100	15938110	17800	17800	17800	17800	0
443	20250117	120000	15938110	17800	17800	17800	17800	0
444	20250117	115900	15938110	17800	17800	17800	17800	0
445	20250117	115800	15938110	17800	17800	17800	17800	0
446	20250117	115700	15938110	17800	17800	17800	17800	0
447	20250117	115600	15938110	17800	17800	17800	17800	0
448	20250117	115500	15938110	17800	17800	17800	17800	0
449	20250117	115400	15938110	17800	17800	17800	17800	0
450	20250117	115300	15938110	17800	17800	17800	17800	0
451	20250117	115200	15938110	17800	17800	17800	17800	0
452	20250117	115100	15938110	17800	17800	17800	17800	0
453	20250117	115000	15938110	17800	17800	17800	17800	0
454	20250117	114900	15938110	17800	17800	17800	17800	0
455	20250117	114800	15938110	17800	17800	17800	17800	0
456	20250117	114700	15938110	17800	17800	17800	17800	0
457	20250117	114600	15938110	17800	17800	17800	17800	0
458	20250117	114500	15938110	17800	17800	17800	17800	0
459	20250117	114400	15938110	17800	17800	17800	17800	3
460	20250117	114300	15884710	17840	17840	17840	17840	0
461	20250117	114200	15884710	17840	17840	17840	17840	0
462	20250117	114100	15884710	17840	17840	17840	17840	1
463	20250117	114000	15866870	17840	17840	17840	17840	0
464	20250117	113900	15866870	17840	17840	17840	17840	0
465	20250117	113800	15866870	17840	17840	17840	17840	0
466	20250117	113700	15866870	17840	17840	17840	17840	0
467	20250117	113600	15866870	17840	17840	17840	17840	0
468	20250117	113500	15866870	17840	17840	17840	17840	0
469	20250117	113400	15866870	17840	17840	17840	17840	0
470	20250117	113300	15866870	17840	17840	17840	17840	0
471	20250117	113200	15866870	17840	17840	17840	17840	0
472	20250117	113100	15866870	17840	17840	17840	17840	0
473	20250117	113000	15866870	17840	17840	17840	17840	0
474	20250117	112900	15866870	17840	17840	17840	17840	1
475	20250117	112800	15849030	17750	17750	17750	17750	0
476	20250117	112700	15849030	17750	17750	17750	17750	0
477	20250117	112600	15849030	17750	17750	17750	17750	0
478	20250117	112500	15849030	17750	17750	17750	17750	0
479	20250117	112400	15849030	17750	17750	17750	17750	0
480	20250117	112300	15849030	17750	17750	17750	17750	0
481	20250117	112200	15849030	17750	17750	17750	17750	0
482	20250117	112100	15849030	17750	17750	17750	17750	0
483	20250117	112000	15849030	17750	17750	17750	17750	0
484	20250117	111900	15849030	17750	17760	17760	17750	285
485	20250117	111800	10790220	17840	17840	17840	17840	0
486	20250117	111700	10790220	17840	17840	17840	17840	4
487	20250117	111600	10718860	17840	17840	17840	17840	0
488	20250117	111500	10718860	17840	17840	17840	17840	0
489	20250117	111400	10718860	17840	17840	17840	17840	5
490	20250117	111300	10629660	17750	17750	17750	17750	0
491	20250117	111200	10629660	17750	17750	17750	17750	0
492	20250117	111100	10629660	17750	17770	17770	17750	150
493	20250117	111000	7966740	17760	17760	17760	17760	0
494	20250117	110900	7966740	17760	17760	17760	17760	0
495	20250117	110800	7966740	17760	17760	17760	17760	0
496	20250117	110700	7966740	17760	17760	17760	17760	0
497	20250117	110600	7966740	17760	17760	17760	17760	0
498	20250117	110500	7966740	17760	17760	17760	17760	0
499	20250117	110400	7966740	17760	17760	17760	17760	0
500	20250117	110300	7966740	17760	17760	17760	17760	0
501	20250117	110200	7966740	17760	17760	17760	17760	0
502	20250117	110100	7966740	17760	17760	17760	17760	0
503	20250117	110000	7966740	17760	17760	17760	17760	0
504	20250117	105900	7966740	17760	17760	17760	17760	0
505	20250117	105800	7966740	17760	17760	17760	17760	0
506	20250117	105700	7966740	17760	17760	17760	17760	0
507	20250117	105600	7966740	17760	17760	17760	17760	0
508	20250117	105500	7966740	17760	17760	17760	17760	1
509	20250117	105400	7948980	17750	17750	17750	17750	0
510	20250117	105300	7948980	17750	17750	17750	17750	0
511	20250117	105200	7948980	17750	17750	17750	17750	0
512	20250117	105100	7948980	17750	17750	17750	17750	0
513	20250117	105000	7948980	17750	17750	17750	17750	0
514	20250117	104900	7948980	17750	17750	17750	17750	0
515	20250117	104800	7948980	17750	17750	17750	17750	0
516	20250117	104700	7948980	17750	17750	17750	17750	0
517	20250117	104600	7948980	17750	17750	17750	17750	0
518	20250117	104500	7948980	17750	17750	17750	17750	0
519	20250117	104400	7948980	17750	17750	17750	17750	0
520	20250117	104300	7948980	17750	17750	17750	17750	0
521	20250117	104200	7948980	17750	17750	17750	17750	0
522	20250117	104100	7948980	17750	17750	17750	17750	0
523	20250117	104000	7948980	17750	17750	17750	17750	0
524	20250117	103900	7948980	17750	17750	17750	17750	0
525	20250117	103800	7948980	17750	17750	17750	17750	0
526	20250117	103700	7948980	17750	17750	17750	17750	0
527	20250117	103600	7948980	17750	17750	17750	17750	0
528	20250117	103500	7948980	17750	17750	17750	17750	0
529	20250117	103400	7948980	17750	17750	17750	17750	0
530	20250117	103300	7948980	17750	17750	17750	17750	0
531	20250117	103200	7948980	17750	17750	17750	17750	0
532	20250117	103100	7948980	17750	17750	17750	17750	0
533	20250117	103000	7948980	17750	17790	17790	17750	100
534	20250117	102900	6172410	17840	17840	17840	17840	0
535	20250117	102800	6172410	17840	17840	17840	17840	0
536	20250117	102700	6172410	17840	17840	17840	17840	0
537	20250117	102600	6172410	17840	17840	17840	17840	0
538	20250117	102500	6172410	17840	17840	17840	17840	0
539	20250117	102400	6172410	17840	17830	17840	17830	30
540	20250117	102300	5637230	17830	17830	17830	17830	0
541	20250117	102200	5637230	17830	17830	17830	17830	3
542	20250117	102100	5583740	17840	17840	17840	17840	0
543	20250117	102000	5583740	17840	17840	17840	17840	0
544	20250117	101900	5583740	17840	17840	17840	17840	0
545	20250117	101800	5583740	17840	17840	17840	17840	0
546	20250117	101700	5583740	17840	17840	17840	17840	0
547	20250117	101600	5583740	17840	17840	17840	17840	2
548	20250117	101500	5548060	17840	17840	17840	17840	0
549	20250117	101400	5548060	17840	17840	17840	17840	0
550	20250117	101300	5548060	17840	17840	17840	17840	0
551	20250117	101200	5548060	17840	17840	17840	17840	0
552	20250117	101100	5548060	17840	17840	17840	17840	0
553	20250117	101000	5548060	17840	17840	17840	17840	0
554	20250117	100900	5548060	17840	17840	17840	17840	0
555	20250117	100800	5548060	17840	17840	17840	17840	0
556	20250117	100700	5548060	17840	17840	17840	17840	0
557	20250117	100600	5548060	17840	17840	17840	17840	0
558	20250117	100500	5548060	17840	17840	17840	17840	0
559	20250117	100400	5548060	17840	17840	17840	17840	0
560	20250117	100300	5548060	17840	17760	17840	17760	26
561	20250117	100200	5086220	17800	17800	17800	17800	0
562	20250117	100100	5086220	17800	17800	17800	17800	0
563	20250117	100000	5086220	17800	17800	17800	17800	0
564	20250117	095900	5086220	17800	17800	17800	17800	0
565	20250117	095800	5086220	17800	17800	17800	17800	0
566	20250117	095700	5086220	17800	17800	17800	17800	0
567	20250117	095600	5086220	17800	17800	17800	17800	0
568	20250117	095500	5086220	17800	17800	17800	17800	1
569	20250117	095400	5068420	17750	17750	17750	17750	0
570	20250117	095300	5068420	17750	17750	17750	17750	0
571	20250117	095200	5068420	17750	17750	17750	17750	0
572	20250117	095100	5068420	17750	17760	17760	17750	120
573	20250117	095000	2937890	17760	17770	17770	17760	11
574	20250117	094900	2742430	17840	17840	17840	17840	0
575	20250117	094800	2742430	17840	17840	17840	17840	0
576	20250117	094700	2742430	17840	17840	17840	17840	0
577	20250117	094600	2742430	17840	17840	17840	17840	1
578	20250117	094500	2724590	17840	17840	17840	17840	0
579	20250117	094400	2724590	17840	17810	17840	17760	111
580	20250117	094300	750270	17850	17850	17850	17850	0
581	20250117	094200	750270	17850	17850	17850	17850	0
582	20250117	094100	750270	17850	17850	17850	17850	0
583	20250117	094000	750270	17850	17850	17850	17850	0
584	20250117	093900	750270	17850	17850	17850	17850	0
585	20250117	093800	750270	17850	17850	17850	17850	0
586	20250117	093700	750270	17850	17850	17850	17850	0
587	20250117	093600	750270	17850	17850	17850	17850	0
588	20250117	093500	750270	17850	17850	17850	17850	23
589	20250117	093400	339720	17850	17850	17850	17850	0
590	20250117	093300	339720	17850	17850	17850	17850	0
591	20250117	093200	339720	17850	17850	17850	17850	1
592	20250117	093100	321870	17850	17850	17850	17850	0
593	20250117	093000	321870	17850	17850	17850	17850	0
594	20250117	092900	321870	17850	17850	17850	17850	0
595	20250117	092800	321870	17850	17850	17850	17850	0
596	20250117	092700	321870	17850	17850	17850	17850	0
597	20250117	092600	321870	17850	17850	17850	17850	0
598	20250117	092500	321870	17850	17850	17850	17850	0
599	20250117	092400	321870	17850	17850	17850	17850	0
600	20250117	092300	321870	17850	17850	17850	17850	0
601	20250117	092200	321870	17850	17850	17850	17850	0
602	20250117	092100	321870	17850	17850	17850	17850	0
603	20250117	092000	321870	17850	17850	17850	17850	7
604	20250117	091900	196920	17850	17850	17850	17850	0
605	20250117	091800	196920	17850	17850	17850	17850	0
606	20250117	091700	196920	17850	17850	17850	17850	0
607	20250117	091600	196920	17850	17850	17850	17850	0
608	20250117	091500	196920	17850	17850	17850	17850	0
609	20250117	091400	196920	17850	17850	17850	17850	0
610	20250117	091300	196920	17850	17850	17850	17850	7
611	20250117	091200	71970	17990	17990	17990	17990	0
612	20250117	091100	71970	17990	17990	17990	17990	0
613	20250117	091000	71970	17990	17990	17990	17990	0
614	20250117	090900	71970	17990	17990	17990	17990	0
615	20250117	090800	71970	17990	17990	17990	17990	0
616	20250117	090700	71970	17990	17990	17990	17990	0
617	20250117	090600	71970	17990	17990	17990	17990	0
618	20250117	090500	71970	17990	17990	17990	17990	0
619	20250117	090400	71970	17990	17990	17990	17990	0
620	20250117	090300	71970	17990	17990	17990	17990	3
621	20250117	090200	18000	18000	18000	18000	18000	0
622	20250117	090100	18000	18000	18000	18000	18000	0
623	20250117	090000	18000	18000	18000	18000	18000	1