KissMeData/217950/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204500	4051050	29200	29350	29350	29200	72
3	20250115	204400	4051050	29200	29200	29200	29200	0
4	20250115	204300	4051050	29200	29200	29200	29200	0
5	20250115	204200	4051050	29200	29200	29200	29200	0
6	20250115	204100	4051050	29200	29200	29200	29200	0
7	20250115	204000	4051050	29200	29200	29200	29200	0
8	20250115	203900	4051050	29200	29200	29200	29200	0
9	20250115	203800	4051050	29200	29200	29200	29200	0
10	20250115	203700	4051050	29200	29200	29200	29200	0
11	20250115	203600	4051050	29200	29200	29200	29200	0
12	20250115	203500	4051050	29200	29200	29200	29200	0
13	20250115	203400	4051050	29200	29200	29200	29200	0
14	20250115	203300	4051050	29200	29200	29200	29200	0
15	20250115	203200	4051050	29200	29200	29200	29200	0
16	20250115	203100	4051050	29200	29200	29200	29200	0
17	20250115	203000	4051050	29200	29200	29200	29200	0
18	20250115	202900	4051050	29200	29200	29200	29200	0
19	20250115	202800	4051050	29200	29200	29200	29200	0
20	20250115	202700	4051050	29200	29200	29200	29200	0
21	20250115	202600	4051050	29200	29200	29200	29200	0
22	20250115	202500	4051050	29200	29200	29200	29200	0
23	20250115	202400	4051050	29200	29200	29200	29200	0
24	20250115	202300	4051050	29200	29200	29200	29200	0
25	20250115	202200	4051050	29200	29200	29200	29200	0
26	20250115	202100	4051050	29200	29200	29200	29200	0
27	20250115	202000	4051050	29200	29200	29200	29200	0
28	20250115	201900	4051050	29200	29200	29200	29200	0
29	20250115	201800	4051050	29200	29200	29200	29200	0
30	20250115	201700	4051050	29200	29200	29200	29200	0
31	20250115	201600	4051050	29200	29200	29200	29200	0
32	20250115	201500	4051050	29200	29350	29350	29200	72
33	20250115	201400	4051050	29200	29200	29200	29200	0
34	20250115	201300	4051050	29200	29200	29200	29200	0
35	20250115	201200	4051050	29200	29200	29200	29200	0
36	20250115	201100	4051050	29200	29200	29200	29200	0
37	20250115	201000	4051050	29200	29200	29200	29200	0
38	20250115	200900	4051050	29200	29200	29200	29200	0
39	20250115	200800	4051050	29200	29200	29200	29200	0
40	20250115	200700	4051050	29200	29200	29200	29200	0
41	20250115	200600	4051050	29200	29200	29200	29200	0
42	20250115	200500	4051050	29200	29200	29200	29200	0
43	20250115	200400	4051050	29200	29200	29200	29200	0
44	20250115	200300	4051050	29200	29200	29200	29200	0
45	20250115	200200	4051050	29200	29200	29200	29200	0
46	20250115	200100	4051050	29200	29200	29200	29200	0
47	20250115	200000	4051050	29200	29200	29200	29200	0
48	20250115	195900	4051050	29200	29200	29200	29200	0
49	20250115	195800	4051050	29200	29200	29200	29200	0
50	20250115	195700	4051050	29200	29200	29200	29200	0
51	20250115	195600	4051050	29200	29200	29200	29200	0
52	20250115	195500	4051050	29200	29200	29200	29200	0
53	20250115	195400	4051050	29200	29200	29200	29200	0
54	20250115	195300	4051050	29200	29200	29200	29200	0
55	20250115	195200	4051050	29200	29200	29200	29200	0
56	20250115	195100	4051050	29200	29200	29200	29200	0
57	20250115	195000	4051050	29200	29200	29200	29200	0
58	20250115	194900	4051050	29200	29200	29200	29200	0
59	20250115	194800	4051050	29200	29200	29200	29200	0
60	20250115	194700	4051050	29200	29200	29200	29200	0
61	20250115	194600	4051050	29200	29200	29200	29200	0
62	20250115	194500	4051050	29200	29350	29350	29200	72
63	20250115	194400	4051050	29200	29200	29200	29200	0
64	20250115	194300	4051050	29200	29200	29200	29200	0
65	20250115	194200	4051050	29200	29200	29200	29200	0
66	20250115	194100	4051050	29200	29200	29200	29200	0
67	20250115	194000	4051050	29200	29200	29200	29200	0
68	20250115	193900	4051050	29200	29200	29200	29200	0
69	20250115	193800	4051050	29200	29200	29200	29200	0
70	20250115	193700	4051050	29200	29200	29200	29200	0
71	20250115	193600	4051050	29200	29200	29200	29200	0
72	20250115	193500	4051050	29200	29200	29200	29200	0
73	20250115	193400	4051050	29200	29200	29200	29200	0
74	20250115	193300	4051050	29200	29200	29200	29200	0
75	20250115	193200	4051050	29200	29200	29200	29200	0
76	20250115	193100	4051050	29200	29200	29200	29200	0
77	20250115	193000	4051050	29200	29200	29200	29200	0
78	20250115	192900	4051050	29200	29200	29200	29200	0
79	20250115	192800	4051050	29200	29200	29200	29200	0
80	20250115	192700	4051050	29200	29200	29200	29200	0
81	20250115	192600	4051050	29200	29200	29200	29200	0
82	20250115	192500	4051050	29200	29200	29200	29200	0
83	20250115	192400	4051050	29200	29200	29200	29200	0
84	20250115	192300	4051050	29200	29200	29200	29200	0
85	20250115	192200	4051050	29200	29200	29200	29200	0
86	20250115	192100	4051050	29200	29200	29200	29200	0
87	20250115	192000	4051050	29200	29200	29200	29200	0
88	20250115	191900	4051050	29200	29200	29200	29200	0
89	20250115	191800	4051050	29200	29200	29200	29200	0
90	20250115	191700	4051050	29200	29200	29200	29200	0
91	20250115	191600	4051050	29200	29200	29200	29200	0
92	20250115	191500	4051050	29200	29350	29350	29200	72
93	20250115	191400	4051050	29200	29200	29200	29200	0
94	20250115	191300	4051050	29200	29200	29200	29200	0
95	20250115	191200	4051050	29200	29200	29200	29200	0
96	20250115	191100	4051050	29200	29200	29200	29200	0
97	20250115	191000	4051050	29200	29200	29200	29200	0
98	20250115	190900	4051050	29200	29200	29200	29200	0
99	20250115	190800	4051050	29200	29200	29200	29200	0
100	20250115	190700	4051050	29200	29200	29200	29200	0
101	20250115	190600	4051050	29200	29200	29200	29200	0
102	20250115	190500	4051050	29200	29200	29200	29200	0
103	20250115	190400	4051050	29200	29200	29200	29200	0
104	20250115	190300	4051050	29200	29200	29200	29200	0
105	20250115	190200	4051050	29200	29200	29200	29200	0
106	20250115	190100	4051050	29200	29200	29200	29200	0
107	20250115	190000	4051050	29200	29200	29200	29200	0
108	20250115	185900	4051050	29200	29200	29200	29200	0
109	20250115	185800	4051050	29200	29200	29200	29200	0
110	20250115	185700	4051050	29200	29200	29200	29200	0
111	20250115	185600	4051050	29200	29200	29200	29200	0
112	20250115	185500	4051050	29200	29200	29200	29200	0
113	20250115	185400	4051050	29200	29200	29200	29200	0
114	20250115	185300	4051050	29200	29200	29200	29200	0
115	20250115	185200	4051050	29200	29200	29200	29200	0
116	20250115	185100	4051050	29200	29200	29200	29200	0
117	20250115	185000	4051050	29200	29200	29200	29200	0
118	20250115	184900	4051050	29200	29200	29200	29200	0
119	20250115	184800	4051050	29200	29200	29200	29200	0
120	20250115	184700	4051050	29200	29200	29200	29200	0
121	20250115	184600	4051050	29200	29200	29200	29200	0
122	20250115	184500	4051050	29200	29350	29350	29200	72
123	20250115	184400	4051050	29200	29200	29200	29200	0
124	20250115	184300	4051050	29200	29200	29200	29200	0
125	20250115	184200	4051050	29200	29200	29200	29200	0
126	20250115	184100	4051050	29200	29200	29200	29200	0
127	20250115	184000	4051050	29200	29200	29200	29200	0
128	20250115	183900	4051050	29200	29200	29200	29200	0
129	20250115	183800	4051050	29200	29200	29200	29200	0
130	20250115	183700	4051050	29200	29200	29200	29200	0
131	20250115	183600	4051050	29200	29200	29200	29200	0
132	20250115	183500	4051050	29200	29200	29200	29200	0
133	20250115	183400	4051050	29200	29200	29200	29200	0
134	20250115	183300	4051050	29200	29200	29200	29200	0
135	20250115	183200	4051050	29200	29200	29200	29200	0
136	20250115	183100	4051050	29200	29200	29200	29200	0
137	20250115	183000	4051050	29200	29200	29200	29200	0
138	20250115	182900	4051050	29200	29200	29200	29200	0
139	20250115	182800	4051050	29200	29200	29200	29200	0
140	20250115	182700	4051050	29200	29200	29200	29200	0
141	20250115	182600	4051050	29200	29200	29200	29200	0
142	20250115	182500	4051050	29200	29200	29200	29200	0
143	20250115	182400	4051050	29200	29200	29200	29200	0
144	20250115	182300	4051050	29200	29200	29200	29200	0
145	20250115	182200	4051050	29200	29200	29200	29200	0
146	20250115	182100	4051050	29200	29200	29200	29200	0
147	20250115	182000	4051050	29200	29200	29200	29200	0
148	20250115	181900	4051050	29200	29200	29200	29200	0
149	20250115	181800	4051050	29200	29200	29200	29200	0
150	20250115	181700	4051050	29200	29200	29200	29200	0
151	20250115	181600	4051050	29200	29200	29200	29200	0
152	20250115	181500	4051050	29200	29350	29350	29200	72
153	20250115	181400	4051050	29200	29200	29200	29200	0
154	20250115	181300	4051050	29200	29200	29200	29200	0
155	20250115	181200	4051050	29200	29200	29200	29200	0
156	20250115	181100	4051050	29200	29200	29200	29200	0
157	20250115	181000	4051050	29200	29200	29200	29200	0
158	20250115	180900	4051050	29200	29200	29200	29200	0
159	20250115	180800	4051050	29200	29200	29200	29200	0
160	20250115	180700	4051050	29200	29200	29200	29200	0
161	20250115	180600	4051050	29200	29200	29200	29200	0
162	20250115	180500	4051050	29200	29200	29200	29200	0
163	20250115	180400	4051050	29200	29200	29200	29200	0
164	20250115	180300	4051050	29200	29200	29200	29200	0
165	20250115	180200	4051050	29200	29200	29200	29200	0
166	20250115	180100	4051050	29200	29200	29200	29200	0
167	20250115	180000	4051050	29200	29200	29200	29200	0
168	20250115	175900	4051050	29200	29200	29200	29200	0
169	20250115	175800	4051050	29200	29200	29200	29200	0
170	20250115	175700	4051050	29200	29200	29200	29200	0
171	20250115	175600	4051050	29200	29200	29200	29200	0
172	20250115	175500	4051050	29200	29200	29200	29200	0
173	20250115	175400	4051050	29200	29200	29200	29200	0
174	20250115	175300	4051050	29200	29200	29200	29200	0
175	20250115	175200	4051050	29200	29200	29200	29200	0
176	20250115	175100	4051050	29200	29200	29200	29200	0
177	20250115	175000	4051050	29200	29200	29200	29200	0
178	20250115	174900	4051050	29200	29200	29200	29200	0
179	20250115	174800	4051050	29200	29200	29200	29200	0
180	20250115	174700	4051050	29200	29200	29200	29200	0
181	20250115	174600	4051050	29200	29200	29200	29200	0
182	20250115	174500	4051050	29200	29350	29350	29200	72
183	20250115	174400	4051050	29200	29200	29200	29200	0
184	20250115	174300	4051050	29200	29200	29200	29200	0
185	20250115	174200	4051050	29200	29200	29200	29200	0
186	20250115	174100	4051050	29200	29200	29200	29200	0
187	20250115	174000	4051050	29200	29200	29200	29200	0
188	20250115	173900	4051050	29200	29200	29200	29200	0
189	20250115	173800	4051050	29200	29200	29200	29200	0
190	20250115	173700	4051050	29200	29200	29200	29200	0
191	20250115	173600	4051050	29200	29200	29200	29200	0
192	20250115	173500	4051050	29200	29200	29200	29200	0
193	20250115	173400	4051050	29200	29200	29200	29200	0
194	20250115	173300	4051050	29200	29200	29200	29200	0
195	20250115	173200	4051050	29200	29200	29200	29200	0
196	20250115	173100	4051050	29200	29200	29200	29200	0
197	20250115	173000	4051050	29200	29200	29200	29200	0
198	20250115	172900	4051050	29200	29200	29200	29200	0
199	20250115	172800	4051050	29200	29200	29200	29200	0
200	20250115	172700	4051050	29200	29200	29200	29200	0
201	20250115	172600	4051050	29200	29200	29200	29200	0
202	20250115	172500	4051050	29200	29200	29200	29200	0
203	20250115	172400	4051050	29200	29200	29200	29200	0
204	20250115	172300	4051050	29200	29200	29200	29200	0
205	20250115	172200	4051050	29200	29200	29200	29200	0
206	20250115	172100	4051050	29200	29200	29200	29200	0
207	20250115	172000	4051050	29200	29200	29200	29200	0
208	20250115	171900	4051050	29200	29200	29200	29200	0
209	20250115	171800	4051050	29200	29200	29200	29200	0
210	20250115	171700	4051050	29200	29200	29200	29200	0
211	20250115	171600	4051050	29200	29200	29200	29200	0
212	20250115	171500	4051050	29200	29350	29350	29200	72
213	20250115	171400	4051050	29200	29200	29200	29200	0
214	20250115	171300	4051050	29200	29200	29200	29200	0
215	20250115	171200	4051050	29200	29200	29200	29200	0
216	20250115	171100	4051050	29200	29200	29200	29200	0
217	20250115	171000	4051050	29200	29200	29200	29200	0
218	20250115	170900	4051050	29200	29200	29200	29200	0
219	20250115	170800	4051050	29200	29200	29200	29200	0
220	20250115	170700	4051050	29200	29200	29200	29200	0
221	20250115	170600	4051050	29200	29200	29200	29200	0
222	20250115	170500	4051050	29200	29200	29200	29200	0
223	20250115	170400	4051050	29200	29200	29200	29200	0
224	20250115	170300	4051050	29200	29200	29200	29200	0
225	20250115	170200	4051050	29200	29200	29200	29200	0
226	20250115	170100	4051050	29200	29200	29200	29200	0
227	20250115	170000	4051050	29200	29200	29200	29200	0
228	20250115	165900	4051050	29200	29200	29200	29200	0
229	20250115	165800	4051050	29200	29200	29200	29200	0
230	20250115	165700	4051050	29200	29200	29200	29200	0
231	20250115	165600	4051050	29200	29200	29200	29200	0
232	20250115	165500	4051050	29200	29200	29200	29200	0
233	20250115	165400	4051050	29200	29200	29200	29200	0
234	20250115	165300	4051050	29200	29200	29200	29200	0
235	20250115	165200	4051050	29200	29200	29200	29200	0
236	20250115	165100	4051050	29200	29200	29200	29200	0
237	20250115	165000	4051050	29200	29200	29200	29200	0
238	20250115	164900	4051050	29200	29200	29200	29200	0
239	20250115	164800	4051050	29200	29200	29200	29200	0
240	20250115	164700	4051050	29200	29200	29200	29200	0
241	20250115	164600	4051050	29200	29200	29200	29200	0
242	20250115	164500	4051050	29200	29350	29350	29200	72
243	20250115	164400	4051050	29200	29200	29200	29200	0
244	20250115	164300	4051050	29200	29200	29200	29200	0
245	20250115	164200	4051050	29200	29200	29200	29200	0
246	20250115	164100	4051050	29200	29200	29200	29200	0
247	20250115	164000	4051050	29200	29200	29200	29200	0
248	20250115	163900	4051050	29200	29200	29200	29200	0
249	20250115	163800	4051050	29200	29200	29200	29200	0
250	20250115	163700	4051050	29200	29200	29200	29200	0
251	20250115	163600	4051050	29200	29200	29200	29200	0
252	20250115	163500	4051050	29200	29200	29200	29200	0
253	20250115	163400	4051050	29200	29200	29200	29200	0
254	20250115	163300	4051050	29200	29200	29200	29200	0
255	20250115	163200	4051050	29200	29200	29200	29200	0
256	20250115	163100	4051050	29200	29200	29200	29200	0
257	20250115	163000	4051050	29200	29200	29200	29200	0
258	20250115	162900	4051050	29200	29200	29200	29200	0
259	20250115	162800	4051050	29200	29200	29200	29200	0
260	20250115	162700	4051050	29200	29200	29200	29200	0
261	20250115	162600	4051050	29200	29200	29200	29200	0
262	20250115	162500	4051050	29200	29200	29200	29200	0
263	20250115	162400	4051050	29200	29200	29200	29200	0
264	20250115	162300	4051050	29200	29200	29200	29200	0
265	20250115	162200	4051050	29200	29200	29200	29200	0
266	20250115	162100	4051050	29200	29200	29200	29200	0
267	20250115	162000	4051050	29200	29200	29200	29200	0
268	20250115	161900	4051050	29200	29200	29200	29200	0
269	20250115	161800	4051050	29200	29200	29200	29200	0
270	20250115	161700	4051050	29200	29200	29200	29200	0
271	20250115	161600	4051050	29200	29200	29200	29200	0
272	20250115	161500	4051050	29200	29350	29350	29200	72
273	20250115	161400	4051050	29200	29200	29200	29200	0
274	20250115	161300	4051050	29200	29200	29200	29200	0
275	20250115	161200	4051050	29200	29200	29200	29200	0
276	20250115	161100	4051050	29200	29200	29200	29200	0
277	20250115	161000	4051050	29200	29200	29200	29200	0
278	20250115	160900	4051050	29200	29200	29200	29200	0
279	20250115	160800	4051050	29200	29200	29200	29200	0
280	20250115	160700	4051050	29200	29200	29200	29200	0
281	20250115	160600	4051050	29200	29200	29200	29200	0
282	20250115	160500	4051050	29200	29200	29200	29200	0
283	20250115	160400	4051050	29200	29200	29200	29200	0
284	20250115	160300	4051050	29200	29200	29200	29200	0
285	20250115	160200	4051050	29200	29200	29200	29200	0
286	20250115	160100	4051050	29200	29200	29200	29200	0
287	20250115	160000	4051050	29200	29200	29200	29200	0
288	20250115	155900	4051050	29200	29200	29200	29200	0
289	20250115	155800	4051050	29200	29200	29200	29200	0
290	20250115	155700	4051050	29200	29200	29200	29200	0
291	20250115	155600	4051050	29200	29200	29200	29200	0
292	20250115	155500	4051050	29200	29200	29200	29200	0
293	20250115	155400	4051050	29200	29200	29200	29200	0
294	20250115	155300	4051050	29200	29200	29200	29200	0
295	20250115	155200	4051050	29200	29200	29200	29200	0
296	20250115	155100	4051050	29200	29200	29200	29200	0
297	20250115	155000	4051050	29200	29200	29200	29200	0
298	20250115	154900	4051050	29200	29200	29200	29200	0
299	20250115	154800	4051050	29200	29200	29200	29200	0
300	20250115	154700	4051050	29200	29200	29200	29200	0
301	20250115	154600	4051050	29200	29200	29200	29200	0
302	20250115	154500	4051050	29200	29350	29350	29200	72
303	20250115	154400	4051050	29200	29200	29200	29200	0
304	20250115	154300	4051050	29200	29200	29200	29200	0
305	20250115	154200	4051050	29200	29200	29200	29200	0
306	20250115	154100	4051050	29200	29200	29200	29200	0
307	20250115	154000	4051050	29200	29200	29200	29200	0
308	20250115	153900	4051050	29200	29200	29200	29200	0
309	20250115	153800	4051050	29200	29200	29200	29200	0
310	20250115	153700	4051050	29200	29200	29200	29200	0
311	20250115	153600	4051050	29200	29200	29200	29200	0
312	20250115	153500	4051050	29200	29200	29200	29200	0
313	20250115	153400	4051050	29200	29200	29200	29200	0
314	20250115	153300	4051050	29200	29200	29200	29200	0
315	20250115	153200	4051050	29200	29200	29200	29200	0
316	20250115	153100	4051050	29200	29200	29200	29200	0
317	20250115	153000	4051050	29200	29200	29200	29200	0
318	20250115	152900	4051050	29200	29200	29200	29200	0
319	20250115	152800	4051050	29200	29200	29200	29200	0
320	20250115	152700	4051050	29200	29200	29200	29200	0
321	20250115	152600	4051050	29200	29200	29200	29200	0
322	20250115	152500	4051050	29200	29200	29200	29200	0
323	20250115	152400	4051050	29200	29200	29200	29200	0
324	20250115	152300	4051050	29200	29200	29200	29200	0
325	20250115	152200	4051050	29200	29200	29200	29200	0
326	20250115	152100	4051050	29200	29200	29200	29200	0
327	20250115	152000	4051050	29200	29200	29200	29200	0
328	20250115	151900	4051050	29200	29200	29200	29200	0
329	20250115	151800	4051050	29200	29200	29200	29200	0
330	20250115	151700	4051050	29200	29200	29200	29200	0
331	20250115	151600	4051050	29200	29200	29200	29200	0
332	20250115	151500	4051050	29200	29200	29200	29200	0
333	20250115	151400	4051050	29200	29200	29200	29200	0
334	20250115	151300	4051050	29200	29200	29200	29200	0
335	20250115	151200	4051050	29200	29200	29200	29200	0
336	20250115	151100	4051050	29200	29200	29200	29200	0
337	20250115	151000	4051050	29200	29350	29350	29200	72
338	20250115	150900	1946850	29400	29400	29400	29400	0
339	20250115	150800	1946850	29400	29400	29400	29400	0
340	20250115	150700	1946850	29400	29400	29400	29400	0
341	20250115	150600	1946850	29400	29400	29400	29400	0
342	20250115	150500	1946850	29400	29400	29400	29400	0
343	20250115	150400	1946850	29400	29400	29400	29400	0
344	20250115	150300	1946850	29400	29400	29400	29400	0
345	20250115	150200	1946850	29400	29400	29400	29400	0
346	20250115	150100	1946850	29400	29400	29400	29400	0
347	20250115	150000	1946850	29400	29400	29400	29400	0
348	20250115	145900	1946850	29400	29400	29400	29400	0
349	20250115	145800	1946850	29400	29400	29400	29400	0
350	20250115	145700	1946850	29400	29400	29400	29400	0
351	20250115	145600	1946850	29400	29400	29400	29400	0
352	20250115	145500	1946850	29400	29400	29400	29400	0
353	20250115	145400	1946850	29400	29400	29400	29400	0
354	20250115	145300	1946850	29400	29400	29400	29400	0
355	20250115	145200	1946850	29400	29400	29400	29400	0
356	20250115	145100	1946850	29400	29400	29400	29400	0
357	20250115	145000	1946850	29400	29400	29400	29400	0
358	20250115	144900	1946850	29400	29400	29400	29400	0
359	20250115	144800	1946850	29400	29400	29400	29400	0
360	20250115	144700	1946850	29400	29400	29400	29400	0
361	20250115	144600	1946850	29400	29400	29400	29400	1
362	20250115	144500	1917450	29500	29500	29500	29500	0
363	20250115	144400	1917450	29500	29500	29500	29500	0
364	20250115	144300	1917450	29500	29500	29500	29500	0
365	20250115	144200	1917450	29500	29500	29500	29500	0
366	20250115	144100	1917450	29500	29500	29500	29500	0
367	20250115	144000	1917450	29500	29500	29500	29500	0
368	20250115	143900	1917450	29500	29500	29500	29500	0
369	20250115	143800	1917450	29500	29500	29500	29500	0
370	20250115	143700	1917450	29500	29500	29500	29500	0
371	20250115	143600	1917450	29500	29500	29500	29500	0
372	20250115	143500	1917450	29500	29500	29500	29500	0
373	20250115	143400	1917450	29500	29500	29500	29500	0
374	20250115	143300	1917450	29500	29500	29500	29500	0
375	20250115	143200	1917450	29500	29500	29500	29500	0
376	20250115	143100	1917450	29500	29500	29500	29500	0
377	20250115	143000	1917450	29500	29500	29500	29500	0
378	20250115	142900	1917450	29500	29500	29500	29500	0
379	20250115	142800	1917450	29500	29500	29500	29500	0
380	20250115	142700	1917450	29500	29500	29500	29500	0
381	20250115	142600	1917450	29500	29500	29500	29500	0
382	20250115	142500	1917450	29500	29500	29500	29500	0
383	20250115	142400	1917450	29500	29500	29500	29500	0
384	20250115	142300	1917450	29500	29500	29500	29500	0
385	20250115	142200	1917450	29500	29500	29500	29500	0
386	20250115	142100	1917450	29500	29500	29500	29500	0
387	20250115	142000	1917450	29500	29500	29500	29500	0
388	20250115	141900	1917450	29500	29500	29500	29500	0
389	20250115	141800	1917450	29500	29500	29500	29500	0
390	20250115	141700	1917450	29500	29500	29500	29500	0
391	20250115	141600	1917450	29500	29500	29500	29500	0
392	20250115	141500	1917450	29500	29500	29500	29500	0
393	20250115	141400	1917450	29500	29500	29500	29500	0
394	20250115	141300	1917450	29500	29500	29500	29500	0
395	20250115	141200	1917450	29500	29500	29500	29500	0
396	20250115	141100	1917450	29500	29500	29500	29500	0
397	20250115	141000	1917450	29500	29500	29500	29500	0
398	20250115	140900	1917450	29500	29500	29500	29500	0
399	20250115	140800	1917450	29500	29500	29500	29500	0
400	20250115	140700	1917450	29500	29500	29500	29500	0
401	20250115	140600	1917450	29500	29500	29500	29500	0
402	20250115	140500	1917450	29500	29500	29500	29500	0
403	20250115	140400	1917450	29500	29500	29500	29500	0
404	20250115	140300	1917450	29500	29500	29500	29500	0
405	20250115	140200	1917450	29500	29500	29500	29500	0
406	20250115	140100	1917450	29500	29500	29500	29500	0
407	20250115	140000	1917450	29500	29500	29500	29500	0
408	20250115	135900	1917450	29500	29500	29500	29500	0
409	20250115	135800	1917450	29500	29500	29500	29500	0
410	20250115	135700	1917450	29500	29500	29500	29500	0
411	20250115	135600	1917450	29500	29500	29500	29500	0
412	20250115	135500	1917450	29500	29500	29500	29500	0
413	20250115	135400	1917450	29500	29500	29500	29500	0
414	20250115	135300	1917450	29500	29500	29500	29500	0
415	20250115	135200	1917450	29500	29500	29500	29500	0
416	20250115	135100	1917450	29500	29500	29500	29500	0
417	20250115	135000	1917450	29500	29500	29500	29500	0
418	20250115	134900	1917450	29500	29500	29500	29500	0
419	20250115	134800	1917450	29500	29500	29500	29500	0
420	20250115	134700	1917450	29500	29500	29500	29500	0
421	20250115	134600	1917450	29500	29500	29500	29500	0
422	20250115	134500	1917450	29500	29500	29500	29500	0
423	20250115	134400	1917450	29500	29500	29500	29500	0
424	20250115	134300	1917450	29500	29500	29500	29500	0
425	20250115	134200	1917450	29500	29500	29500	29500	0
426	20250115	134100	1917450	29500	29500	29500	29500	0
427	20250115	134000	1917450	29500	29500	29500	29500	0
428	20250115	133900	1917450	29500	29500	29500	29500	0
429	20250115	133800	1917450	29500	29500	29500	29500	0
430	20250115	133700	1917450	29500	29500	29500	29500	0
431	20250115	133600	1917450	29500	29500	29500	29500	0
432	20250115	133500	1917450	29500	29500	29500	29500	0
433	20250115	133400	1917450	29500	29500	29500	29500	0
434	20250115	133300	1917450	29500	29500	29500	29500	0
435	20250115	133200	1917450	29500	29500	29500	29500	0
436	20250115	133100	1917450	29500	29500	29500	29500	0
437	20250115	133000	1917450	29500	29500	29500	29500	0
438	20250115	132900	1917450	29500	29500	29500	29500	0
439	20250115	132800	1917450	29500	29500	29500	29500	0
440	20250115	132700	1917450	29500	29500	29500	29500	0
441	20250115	132600	1917450	29500	29500	29500	29500	0
442	20250115	132500	1917450	29500	29500	29500	29500	0
443	20250115	132400	1917450	29500	29500	29500	29500	0
444	20250115	132300	1917450	29500	29500	29500	29500	0
445	20250115	132200	1917450	29500	29500	29500	29500	0
446	20250115	132100	1917450	29500	29500	29500	29500	0
447	20250115	132000	1917450	29500	29500	29500	29500	0
448	20250115	131900	1917450	29500	29500	29500	29500	0
449	20250115	131800	1917450	29500	29500	29500	29500	0
450	20250115	131700	1917450	29500	29500	29500	29500	0
451	20250115	131600	1917450	29500	29500	29500	29500	0
452	20250115	131500	1917450	29500	29500	29500	29500	0
453	20250115	131400	1917450	29500	29500	29500	29500	0
454	20250115	131300	1917450	29500	29500	29500	29500	0
455	20250115	131200	1917450	29500	29500	29500	29500	0
456	20250115	131100	1917450	29500	29500	29500	29500	0
457	20250115	131000	1917450	29500	29500	29500	29500	0
458	20250115	130900	1917450	29500	29500	29500	29500	0
459	20250115	130800	1917450	29500	29500	29500	29500	0
460	20250115	130700	1917450	29500	29500	29500	29500	0
461	20250115	130600	1917450	29500	29500	29500	29500	0
462	20250115	130500	1917450	29500	29500	29500	29500	0
463	20250115	130400	1917450	29500	29500	29500	29500	0
464	20250115	130300	1917450	29500	29500	29500	29500	0
465	20250115	130200	1917450	29500	29500	29500	29500	0
466	20250115	130100	1917450	29500	29500	29500	29500	0
467	20250115	130000	1917450	29500	29500	29500	29500	0
468	20250115	125900	1917450	29500	29500	29500	29500	0
469	20250115	125800	1917450	29500	29500	29500	29500	0
470	20250115	125700	1917450	29500	29500	29500	29500	0
471	20250115	125600	1917450	29500	29500	29500	29500	0
472	20250115	125500	1917450	29500	29500	29500	29500	0
473	20250115	125400	1917450	29500	29500	29500	29500	0
474	20250115	125300	1917450	29500	29500	29500	29500	0
475	20250115	125200	1917450	29500	29500	29500	29500	0
476	20250115	125100	1917450	29500	29500	29500	29500	0
477	20250115	125000	1917450	29500	29500	29500	29500	0
478	20250115	124900	1917450	29500	29500	29500	29500	0
479	20250115	124800	1917450	29500	29500	29500	29500	0
480	20250115	124700	1917450	29500	29500	29500	29500	0
481	20250115	124600	1917450	29500	29500	29500	29500	0
482	20250115	124500	1917450	29500	29500	29500	29500	0
483	20250115	124400	1917450	29500	29500	29500	29500	0
484	20250115	124300	1917450	29500	29500	29500	29500	0
485	20250115	124200	1917450	29500	29500	29500	29500	0
486	20250115	124100	1917450	29500	29500	29500	29500	0
487	20250115	124000	1917450	29500	29500	29500	29500	0
488	20250115	123900	1917450	29500	29500	29500	29500	0
489	20250115	123800	1917450	29500	29500	29500	29500	0
490	20250115	123700	1917450	29500	29500	29500	29500	0
491	20250115	123600	1917450	29500	29500	29500	29500	0
492	20250115	123500	1917450	29500	29500	29500	29500	10
493	20250115	123400	1622450	29500	29500	29500	29500	0
494	20250115	123300	1622450	29500	29500	29500	29500	0
495	20250115	123200	1622450	29500	29500	29500	29500	13
496	20250115	123100	1238950	29450	29450	29450	29450	0
497	20250115	123000	1238950	29450	29450	29450	29450	0
498	20250115	122900	1238950	29450	29450	29450	29450	0
499	20250115	122800	1238950	29450	29450	29450	29450	0
500	20250115	122700	1238950	29450	29450	29450	29450	0
501	20250115	122600	1238950	29450	29450	29450	29450	0
502	20250115	122500	1238950	29450	29450	29450	29450	0
503	20250115	122400	1238950	29450	29450	29450	29450	0
504	20250115	122300	1238950	29450	29450	29450	29450	0
505	20250115	122200	1238950	29450	29450	29450	29450	0
506	20250115	122100	1238950	29450	29450	29450	29450	0
507	20250115	122000	1238950	29450	29450	29450	29450	0
508	20250115	121900	1238950	29450	29450	29450	29450	0
509	20250115	121800	1238950	29450	29450	29450	29450	0
510	20250115	121700	1238950	29450	29450	29450	29450	0
511	20250115	121600	1238950	29450	29450	29450	29450	0
512	20250115	121500	1238950	29450	29450	29450	29450	0
513	20250115	121400	1238950	29450	29450	29450	29450	0
514	20250115	121300	1238950	29450	29450	29450	29450	0
515	20250115	121200	1238950	29450	29450	29450	29450	0
516	20250115	121100	1238950	29450	29450	29450	29450	0
517	20250115	121000	1238950	29450	29450	29450	29450	0
518	20250115	120900	1238950	29450	29450	29450	29450	0
519	20250115	120800	1238950	29450	29450	29450	29450	0
520	20250115	120700	1238950	29450	29450	29450	29450	0
521	20250115	120600	1238950	29450	29450	29450	29450	0
522	20250115	120500	1238950	29450	29450	29450	29450	0
523	20250115	120400	1238950	29450	29450	29450	29450	0
524	20250115	120300	1238950	29450	29450	29450	29450	0
525	20250115	120200	1238950	29450	29450	29450	29450	0
526	20250115	120100	1238950	29450	29450	29450	29450	0
527	20250115	120000	1238950	29450	29450	29450	29450	0
528	20250115	115900	1238950	29450	29450	29450	29450	0
529	20250115	115800	1238950	29450	29450	29450	29450	0
530	20250115	115700	1238950	29450	29450	29450	29450	0
531	20250115	115600	1238950	29450	29450	29450	29450	0
532	20250115	115500	1238950	29450	29450	29450	29450	0
533	20250115	115400	1238950	29450	29450	29450	29450	0
534	20250115	115300	1238950	29450	29450	29450	29450	0
535	20250115	115200	1238950	29450	29450	29450	29450	0
536	20250115	115100	1238950	29450	29450	29450	29450	0
537	20250115	115000	1238950	29450	29450	29450	29450	0
538	20250115	114900	1238950	29450	29450	29450	29450	0
539	20250115	114800	1238950	29450	29450	29450	29450	0
540	20250115	114700	1238950	29450	29450	29450	29450	0
541	20250115	114600	1238950	29450	29450	29450	29450	1
542	20250115	114500	1209500	29500	29500	29500	29500	0
543	20250115	114400	1209500	29500	29500	29500	29500	0
544	20250115	114300	1209500	29500	29500	29500	29500	0
545	20250115	114200	1209500	29500	29500	29500	29500	0
546	20250115	114100	1209500	29500	29500	29500	29500	0
547	20250115	114000	1209500	29500	29500	29500	29500	0
548	20250115	113900	1209500	29500	29500	29500	29500	0
549	20250115	113800	1209500	29500	29500	29500	29500	0
550	20250115	113700	1209500	29500	29500	29500	29500	0
551	20250115	113600	1209500	29500	29500	29500	29500	0
552	20250115	113500	1209500	29500	29500	29500	29500	0
553	20250115	113400	1209500	29500	29500	29500	29500	0
554	20250115	113300	1209500	29500	29500	29500	29500	0
555	20250115	113200	1209500	29500	29500	29500	29500	0
556	20250115	113100	1209500	29500	29500	29500	29500	0
557	20250115	113000	1209500	29500	29500	29500	29500	0
558	20250115	112900	1209500	29500	29500	29500	29500	0
559	20250115	112800	1209500	29500	29500	29500	29500	0
560	20250115	112700	1209500	29500	29500	29500	29500	0
561	20250115	112600	1209500	29500	29500	29500	29500	0
562	20250115	112500	1209500	29500	29500	29500	29500	0
563	20250115	112400	1209500	29500	29500	29500	29500	0
564	20250115	112300	1209500	29500	29500	29500	29500	0
565	20250115	112200	1209500	29500	29500	29500	29500	0
566	20250115	112100	1209500	29500	29500	29500	29500	0
567	20250115	112000	1209500	29500	29500	29500	29500	0
568	20250115	111900	1209500	29500	29500	29500	29500	0
569	20250115	111800	1209500	29500	29500	29500	29500	0
570	20250115	111700	1209500	29500	29500	29500	29500	0
571	20250115	111600	1209500	29500	29500	29500	29500	0
572	20250115	111500	1209500	29500	29500	29500	29500	0
573	20250115	111400	1209500	29500	29500	29500	29500	0
574	20250115	111300	1209500	29500	29500	29500	29500	0
575	20250115	111200	1209500	29500	29500	29500	29500	0
576	20250115	111100	1209500	29500	29500	29500	29500	0
577	20250115	111000	1209500	29500	29500	29500	29500	0
578	20250115	110900	1209500	29500	29500	29500	29500	0
579	20250115	110800	1209500	29500	29500	29500	29500	0
580	20250115	110700	1209500	29500	29500	29500	29500	0
581	20250115	110600	1209500	29500	29500	29500	29500	0
582	20250115	110500	1209500	29500	29500	29500	29500	0
583	20250115	110400	1209500	29500	29500	29500	29500	0
584	20250115	110300	1209500	29500	29500	29500	29500	0
585	20250115	110200	1209500	29500	29500	29500	29500	0
586	20250115	110100	1209500	29500	29500	29500	29500	0
587	20250115	110000	1209500	29500	29500	29500	29500	0
588	20250115	105900	1209500	29500	29500	29500	29500	0
589	20250115	105800	1209500	29500	29500	29500	29500	0
590	20250115	105700	1209500	29500	29500	29500	29500	0
591	20250115	105600	1209500	29500	29500	29500	29500	0
592	20250115	105500	1209500	29500	29500	29500	29500	0
593	20250115	105400	1209500	29500	29500	29500	29500	0
594	20250115	105300	1209500	29500	29500	29500	29500	0
595	20250115	105200	1209500	29500	29500	29500	29500	0
596	20250115	105100	1209500	29500	29500	29500	29500	0
597	20250115	105000	1209500	29500	29500	29500	29500	0
598	20250115	104900	1209500	29500	29500	29500	29500	0
599	20250115	104800	1209500	29500	29500	29500	29500	0
600	20250115	104700	1209500	29500	29500	29500	29500	0
601	20250115	104600	1209500	29500	29500	29500	29500	0
602	20250115	104500	1209500	29500	29500	29500	29500	0
603	20250115	104400	1209500	29500	29500	29500	29500	0
604	20250115	104300	1209500	29500	29500	29500	29500	0
605	20250115	104200	1209500	29500	29500	29500	29500	0
606	20250115	104100	1209500	29500	29500	29500	29500	0
607	20250115	104000	1209500	29500	29500	29500	29500	0
608	20250115	103900	1209500	29500	29500	29500	29500	0
609	20250115	103800	1209500	29500	29500	29500	29500	0
610	20250115	103700	1209500	29500	29500	29500	29500	0
611	20250115	103600	1209500	29500	29500	29500	29500	0
612	20250115	103500	1209500	29500	29500	29500	29500	0
613	20250115	103400	1209500	29500	29500	29500	29500	0
614	20250115	103300	1209500	29500	29500	29500	29500	0
615	20250115	103200	1209500	29500	29500	29500	29500	0
616	20250115	103100	1209500	29500	29500	29500	29500	0
617	20250115	103000	1209500	29500	29500	29500	29500	0
618	20250115	102900	1209500	29500	29500	29500	29500	0
619	20250115	102800	1209500	29500	29500	29500	29500	0
620	20250115	102700	1209500	29500	29500	29500	29500	0
621	20250115	102600	1209500	29500	29500	29500	29500	10
622	20250115	102500	914500	29500	29500	29500	29500	10
623	20250115	102400	619500	29500	29500	29500	29500	0
624	20250115	102300	619500	29500	29500	29500	29500	0
625	20250115	102200	619500	29500	29500	29500	29500	0
626	20250115	102100	619500	29500	29500	29500	29500	0
627	20250115	102000	619500	29500	29500	29500	29500	0
628	20250115	101900	619500	29500	29500	29500	29500	0
629	20250115	101800	619500	29500	29500	29500	29500	0
630	20250115	101700	619500	29500	29500	29500	29500	0
631	20250115	101600	619500	29500	29500	29500	29500	0
632	20250115	101500	619500	29500	29500	29500	29500	0
633	20250115	101400	619500	29500	29500	29500	29500	0
634	20250115	101300	619500	29500	29500	29500	29500	0
635	20250115	101200	619500	29500	29500	29500	29500	0
636	20250115	101100	619500	29500	29500	29500	29500	0
637	20250115	101000	619500	29500	29500	29500	29500	0
638	20250115	100900	619500	29500	29500	29500	29500	0
639	20250115	100800	619500	29500	29500	29500	29500	0
640	20250115	100700	619500	29500	29500	29500	29500	0
641	20250115	100600	619500	29500	29500	29500	29500	0
642	20250115	100500	619500	29500	29500	29500	29500	0
643	20250115	100400	619500	29500	29500	29500	29500	0
644	20250115	100300	619500	29500	29500	29500	29500	0
645	20250115	100200	619500	29500	29500	29500	29500	0
646	20250115	100100	619500	29500	29500	29500	29500	0
647	20250115	100000	619500	29500	29500	29500	29500	0
648	20250115	095900	619500	29500	29500	29500	29500	0
649	20250115	095800	619500	29500	29500	29500	29500	0
650	20250115	095700	619500	29500	29500	29500	29500	0
651	20250115	095600	619500	29500	29500	29500	29500	0
652	20250115	095500	619500	29500	29500	29500	29500	0
653	20250115	095400	619500	29500	29500	29500	29500	0
654	20250115	095300	619500	29500	29500	29500	29500	0
655	20250115	095200	619500	29500	29500	29500	29500	0
656	20250115	095100	619500	29500	29500	29500	29500	0
657	20250115	095000	619500	29500	29500	29500	29500	0
658	20250115	094900	619500	29500	29500	29500	29500	0
659	20250115	094800	619500	29500	29500	29500	29500	0
660	20250115	094700	619500	29500	29500	29500	29500	0
661	20250115	094600	619500	29500	29500	29500	29500	0
662	20250115	094500	619500	29500	29500	29500	29500	0
663	20250115	094400	619500	29500	29500	29500	29500	0
664	20250115	094300	619500	29500	29500	29500	29500	0
665	20250115	094200	619500	29500	29500	29500	29500	0
666	20250115	094100	619500	29500	29500	29500	29500	0
667	20250115	094000	619500	29500	29500	29500	29500	0
668	20250115	093900	619500	29500	29500	29500	29500	0
669	20250115	093800	619500	29500	29500	29500	29500	0
670	20250115	093700	619500	29500	29500	29500	29500	0
671	20250115	093600	619500	29500	29500	29500	29500	0
672	20250115	093500	619500	29500	29500	29500	29500	0
673	20250115	093400	619500	29500	29500	29500	29500	0
674	20250115	093300	619500	29500	29500	29500	29500	0
675	20250115	093200	619500	29500	29500	29500	29500	0
676	20250115	093100	619500	29500	29500	29500	29500	0
677	20250115	093000	619500	29500	29500	29500	29500	0
678	20250115	092900	619500	29500	29500	29500	29500	0
679	20250115	092800	619500	29500	29500	29500	29500	0
680	20250115	092700	619500	29500	29500	29500	29500	0
681	20250115	092600	619500	29500	29500	29500	29500	0
682	20250115	092500	619500	29500	29500	29500	29500	0
683	20250115	092400	619500	29500	29500	29500	29500	0
684	20250115	092300	619500	29500	29500	29500	29500	0
685	20250115	092200	619500	29500	29500	29500	29500	0
686	20250115	092100	619500	29500	29500	29500	29500	0
687	20250115	092000	619500	29500	29500	29500	29500	0
688	20250115	091900	619500	29500	29500	29500	29500	0
689	20250115	091800	619500	29500	29500	29500	29500	0
690	20250115	091700	619500	29500	29500	29500	29500	0
691	20250115	091600	619500	29500	29500	29500	29500	0
692	20250115	091500	619500	29500	29500	29500	29500	0
693	20250115	091400	619500	29500	29500	29500	29500	0
694	20250115	091300	619500	29500	29500	29500	29500	0
695	20250115	091200	619500	29500	29500	29500	29500	0
696	20250115	091100	619500	29500	29500	29500	29500	0
697	20250115	091000	619500	29500	29500	29500	29500	0
698	20250115	090900	619500	29500	29500	29500	29500	0
699	20250115	090800	619500	29500	29500	29500	29500	0
700	20250115	090700	619500	29500	29500	29500	29500	0
701	20250115	090600	619500	29500	29500	29500	29500	1
702	20250115	090500	590000	29500	29500	29500	29500	0
703	20250115	090400	590000	29500	29500	29500	29500	0
704	20250115	090300	590000	29500	29500	29500	29500	0
705	20250115	090200	590000	29500	29500	29500	29500	0
706	20250115	090100	590000	29500	29500	29500	29500	0
707	20250115	090000	590000	29500	29500	29500	29500	20