KissMeData/217950/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204500	4641950	29500	29500	29500	29500	23
3	20250117	204400	4641950	29500	29500	29500	29500	0
4	20250117	204300	4641950	29500	29500	29500	29500	0
5	20250117	204200	4641950	29500	29500	29500	29500	0
6	20250117	204100	4641950	29500	29500	29500	29500	0
7	20250117	204000	4641950	29500	29500	29500	29500	0
8	20250117	203900	4641950	29500	29500	29500	29500	0
9	20250117	203800	4641950	29500	29500	29500	29500	0
10	20250117	203700	4641950	29500	29500	29500	29500	0
11	20250117	203600	4641950	29500	29500	29500	29500	0
12	20250117	203500	4641950	29500	29500	29500	29500	0
13	20250117	203400	4641950	29500	29500	29500	29500	0
14	20250117	203300	4641950	29500	29500	29500	29500	0
15	20250117	203200	4641950	29500	29500	29500	29500	0
16	20250117	203100	4641950	29500	29500	29500	29500	0
17	20250117	203000	4641950	29500	29500	29500	29500	0
18	20250117	202900	4641950	29500	29500	29500	29500	0
19	20250117	202800	4641950	29500	29500	29500	29500	0
20	20250117	202700	4641950	29500	29500	29500	29500	0
21	20250117	202600	4641950	29500	29500	29500	29500	0
22	20250117	202500	4641950	29500	29500	29500	29500	0
23	20250117	202400	4641950	29500	29500	29500	29500	0
24	20250117	202300	4641950	29500	29500	29500	29500	0
25	20250117	202200	4641950	29500	29500	29500	29500	0
26	20250117	202100	4641950	29500	29500	29500	29500	0
27	20250117	202000	4641950	29500	29500	29500	29500	0
28	20250117	201900	4641950	29500	29500	29500	29500	0
29	20250117	201800	4641950	29500	29500	29500	29500	0
30	20250117	201700	4641950	29500	29500	29500	29500	0
31	20250117	201600	4641950	29500	29500	29500	29500	0
32	20250117	201500	4641950	29500	29500	29500	29500	23
33	20250117	201400	4641950	29500	29500	29500	29500	0
34	20250117	201300	4641950	29500	29500	29500	29500	0
35	20250117	201200	4641950	29500	29500	29500	29500	0
36	20250117	201100	4641950	29500	29500	29500	29500	0
37	20250117	201000	4641950	29500	29500	29500	29500	0
38	20250117	200900	4641950	29500	29500	29500	29500	0
39	20250117	200800	4641950	29500	29500	29500	29500	0
40	20250117	200700	4641950	29500	29500	29500	29500	0
41	20250117	200600	4641950	29500	29500	29500	29500	0
42	20250117	200500	4641950	29500	29500	29500	29500	0
43	20250117	200400	4641950	29500	29500	29500	29500	0
44	20250117	200300	4641950	29500	29500	29500	29500	0
45	20250117	200200	4641950	29500	29500	29500	29500	0
46	20250117	200100	4641950	29500	29500	29500	29500	0
47	20250117	200000	4641950	29500	29500	29500	29500	0
48	20250117	195900	4641950	29500	29500	29500	29500	0
49	20250117	195800	4641950	29500	29500	29500	29500	0
50	20250117	195700	4641950	29500	29500	29500	29500	0
51	20250117	195600	4641950	29500	29500	29500	29500	0
52	20250117	195500	4641950	29500	29500	29500	29500	0
53	20250117	195400	4641950	29500	29500	29500	29500	0
54	20250117	195300	4641950	29500	29500	29500	29500	0
55	20250117	195200	4641950	29500	29500	29500	29500	0
56	20250117	195100	4641950	29500	29500	29500	29500	0
57	20250117	195000	4641950	29500	29500	29500	29500	0
58	20250117	194900	4641950	29500	29500	29500	29500	0
59	20250117	194800	4641950	29500	29500	29500	29500	0
60	20250117	194700	4641950	29500	29500	29500	29500	0
61	20250117	194600	4641950	29500	29500	29500	29500	0
62	20250117	194500	4641950	29500	29500	29500	29500	23
63	20250117	194400	4641950	29500	29500	29500	29500	0
64	20250117	194300	4641950	29500	29500	29500	29500	0
65	20250117	194200	4641950	29500	29500	29500	29500	0
66	20250117	194100	4641950	29500	29500	29500	29500	0
67	20250117	194000	4641950	29500	29500	29500	29500	0
68	20250117	193900	4641950	29500	29500	29500	29500	0
69	20250117	193800	4641950	29500	29500	29500	29500	0
70	20250117	193700	4641950	29500	29500	29500	29500	0
71	20250117	193600	4641950	29500	29500	29500	29500	0
72	20250117	193500	4641950	29500	29500	29500	29500	0
73	20250117	193400	4641950	29500	29500	29500	29500	0
74	20250117	193300	4641950	29500	29500	29500	29500	0
75	20250117	193200	4641950	29500	29500	29500	29500	0
76	20250117	193100	4641950	29500	29500	29500	29500	0
77	20250117	193000	4641950	29500	29500	29500	29500	0
78	20250117	192900	4641950	29500	29500	29500	29500	0
79	20250117	192800	4641950	29500	29500	29500	29500	0
80	20250117	192700	4641950	29500	29500	29500	29500	0
81	20250117	192600	4641950	29500	29500	29500	29500	0
82	20250117	192500	4641950	29500	29500	29500	29500	0
83	20250117	192400	4641950	29500	29500	29500	29500	0
84	20250117	192300	4641950	29500	29500	29500	29500	0
85	20250117	192200	4641950	29500	29500	29500	29500	0
86	20250117	192100	4641950	29500	29500	29500	29500	0
87	20250117	192000	4641950	29500	29500	29500	29500	0
88	20250117	191900	4641950	29500	29500	29500	29500	0
89	20250117	191800	4641950	29500	29500	29500	29500	0
90	20250117	191700	4641950	29500	29500	29500	29500	0
91	20250117	191600	4641950	29500	29500	29500	29500	0
92	20250117	191500	4641950	29500	29500	29500	29500	23
93	20250117	191400	4641950	29500	29500	29500	29500	0
94	20250117	191300	4641950	29500	29500	29500	29500	0
95	20250117	191200	4641950	29500	29500	29500	29500	0
96	20250117	191100	4641950	29500	29500	29500	29500	0
97	20250117	191000	4641950	29500	29500	29500	29500	0
98	20250117	190900	4641950	29500	29500	29500	29500	0
99	20250117	190800	4641950	29500	29500	29500	29500	0
100	20250117	190700	4641950	29500	29500	29500	29500	0
101	20250117	190600	4641950	29500	29500	29500	29500	0
102	20250117	190500	4641950	29500	29500	29500	29500	0
103	20250117	190400	4641950	29500	29500	29500	29500	0
104	20250117	190300	4641950	29500	29500	29500	29500	0
105	20250117	190200	4641950	29500	29500	29500	29500	0
106	20250117	190100	4641950	29500	29500	29500	29500	0
107	20250117	190000	4641950	29500	29500	29500	29500	0
108	20250117	185900	4641950	29500	29500	29500	29500	0
109	20250117	185800	4641950	29500	29500	29500	29500	0
110	20250117	185700	4641950	29500	29500	29500	29500	0
111	20250117	185600	4641950	29500	29500	29500	29500	0
112	20250117	185500	4641950	29500	29500	29500	29500	0
113	20250117	185400	4641950	29500	29500	29500	29500	0
114	20250117	185300	4641950	29500	29500	29500	29500	0
115	20250117	185200	4641950	29500	29500	29500	29500	0
116	20250117	185100	4641950	29500	29500	29500	29500	0
117	20250117	185000	4641950	29500	29500	29500	29500	0
118	20250117	184900	4641950	29500	29500	29500	29500	0
119	20250117	184800	4641950	29500	29500	29500	29500	0
120	20250117	184700	4641950	29500	29500	29500	29500	0
121	20250117	184600	4641950	29500	29500	29500	29500	0
122	20250117	184500	4641950	29500	29500	29500	29500	23
123	20250117	184400	4641950	29500	29500	29500	29500	0
124	20250117	184300	4641950	29500	29500	29500	29500	0
125	20250117	184200	4641950	29500	29500	29500	29500	0
126	20250117	184100	4641950	29500	29500	29500	29500	0
127	20250117	184000	4641950	29500	29500	29500	29500	0
128	20250117	183900	4641950	29500	29500	29500	29500	0
129	20250117	183800	4641950	29500	29500	29500	29500	0
130	20250117	183700	4641950	29500	29500	29500	29500	0
131	20250117	183600	4641950	29500	29500	29500	29500	0
132	20250117	183500	4641950	29500	29500	29500	29500	0
133	20250117	183400	4641950	29500	29500	29500	29500	0
134	20250117	183300	4641950	29500	29500	29500	29500	0
135	20250117	183200	4641950	29500	29500	29500	29500	0
136	20250117	183100	4641950	29500	29500	29500	29500	0
137	20250117	183000	4641950	29500	29500	29500	29500	0
138	20250117	182900	4641950	29500	29500	29500	29500	0
139	20250117	182800	4641950	29500	29500	29500	29500	0
140	20250117	182700	4641950	29500	29500	29500	29500	0
141	20250117	182600	4641950	29500	29500	29500	29500	0
142	20250117	182500	4641950	29500	29500	29500	29500	0
143	20250117	182400	4641950	29500	29500	29500	29500	0
144	20250117	182300	4641950	29500	29500	29500	29500	0
145	20250117	182200	4641950	29500	29500	29500	29500	0
146	20250117	182100	4641950	29500	29500	29500	29500	0
147	20250117	182000	4641950	29500	29500	29500	29500	0
148	20250117	181900	4641950	29500	29500	29500	29500	0
149	20250117	181800	4641950	29500	29500	29500	29500	0
150	20250117	181700	4641950	29500	29500	29500	29500	0
151	20250117	181600	4641950	29500	29500	29500	29500	0
152	20250117	181500	4641950	29500	29500	29500	29500	23
153	20250117	181400	4641950	29500	29500	29500	29500	0
154	20250117	181300	4641950	29500	29500	29500	29500	0
155	20250117	181200	4641950	29500	29500	29500	29500	0
156	20250117	181100	4641950	29500	29500	29500	29500	0
157	20250117	181000	4641950	29500	29500	29500	29500	0
158	20250117	180900	4641950	29500	29500	29500	29500	0
159	20250117	180800	4641950	29500	29500	29500	29500	0
160	20250117	180700	4641950	29500	29500	29500	29500	0
161	20250117	180600	4641950	29500	29500	29500	29500	0
162	20250117	180500	4641950	29500	29500	29500	29500	0
163	20250117	180400	4641950	29500	29500	29500	29500	0
164	20250117	180300	4641950	29500	29500	29500	29500	0
165	20250117	180200	4641950	29500	29500	29500	29500	0
166	20250117	180100	4641950	29500	29500	29500	29500	0
167	20250117	180000	4641950	29500	29500	29500	29500	0
168	20250117	175900	4641950	29500	29500	29500	29500	0
169	20250117	175800	4641950	29500	29500	29500	29500	0
170	20250117	175700	4641950	29500	29500	29500	29500	0
171	20250117	175600	4641950	29500	29500	29500	29500	0
172	20250117	175500	4641950	29500	29500	29500	29500	0
173	20250117	175400	4641950	29500	29500	29500	29500	0
174	20250117	175300	4641950	29500	29500	29500	29500	0
175	20250117	175200	4641950	29500	29500	29500	29500	0
176	20250117	175100	4641950	29500	29500	29500	29500	0
177	20250117	175000	4641950	29500	29500	29500	29500	0
178	20250117	174900	4641950	29500	29500	29500	29500	0
179	20250117	174800	4641950	29500	29500	29500	29500	0
180	20250117	174700	4641950	29500	29500	29500	29500	0
181	20250117	174600	4641950	29500	29500	29500	29500	0
182	20250117	174500	4641950	29500	29500	29500	29500	23
183	20250117	174400	4641950	29500	29500	29500	29500	0
184	20250117	174300	4641950	29500	29500	29500	29500	0
185	20250117	174200	4641950	29500	29500	29500	29500	0
186	20250117	174100	4641950	29500	29500	29500	29500	0
187	20250117	174000	4641950	29500	29500	29500	29500	0
188	20250117	173900	4641950	29500	29500	29500	29500	0
189	20250117	173800	4641950	29500	29500	29500	29500	0
190	20250117	173700	4641950	29500	29500	29500	29500	0
191	20250117	173600	4641950	29500	29500	29500	29500	0
192	20250117	173500	4641950	29500	29500	29500	29500	0
193	20250117	173400	4641950	29500	29500	29500	29500	0
194	20250117	173300	4641950	29500	29500	29500	29500	0
195	20250117	173200	4641950	29500	29500	29500	29500	0
196	20250117	173100	4641950	29500	29500	29500	29500	0
197	20250117	173000	4641950	29500	29500	29500	29500	0
198	20250117	172900	4641950	29500	29500	29500	29500	0
199	20250117	172800	4641950	29500	29500	29500	29500	0
200	20250117	172700	4641950	29500	29500	29500	29500	0
201	20250117	172600	4641950	29500	29500	29500	29500	0
202	20250117	172500	4641950	29500	29500	29500	29500	0
203	20250117	172400	4641950	29500	29500	29500	29500	0
204	20250117	172300	4641950	29500	29500	29500	29500	0
205	20250117	172200	4641950	29500	29500	29500	29500	0
206	20250117	172100	4641950	29500	29500	29500	29500	0
207	20250117	172000	4641950	29500	29500	29500	29500	0
208	20250117	171900	4641950	29500	29500	29500	29500	0
209	20250117	171800	4641950	29500	29500	29500	29500	0
210	20250117	171700	4641950	29500	29500	29500	29500	0
211	20250117	171600	4641950	29500	29500	29500	29500	0
212	20250117	171500	4641950	29500	29500	29500	29500	23
213	20250117	171400	4641950	29500	29500	29500	29500	0
214	20250117	171300	4641950	29500	29500	29500	29500	0
215	20250117	171200	4641950	29500	29500	29500	29500	0
216	20250117	171100	4641950	29500	29500	29500	29500	0
217	20250117	171000	4641950	29500	29500	29500	29500	0
218	20250117	170900	4641950	29500	29500	29500	29500	0
219	20250117	170800	4641950	29500	29500	29500	29500	0
220	20250117	170700	4641950	29500	29500	29500	29500	0
221	20250117	170600	4641950	29500	29500	29500	29500	0
222	20250117	170500	4641950	29500	29500	29500	29500	0
223	20250117	170400	4641950	29500	29500	29500	29500	0
224	20250117	170300	4641950	29500	29500	29500	29500	0
225	20250117	170200	4641950	29500	29500	29500	29500	0
226	20250117	170100	4641950	29500	29500	29500	29500	0
227	20250117	170000	4641950	29500	29500	29500	29500	0
228	20250117	165900	4641950	29500	29500	29500	29500	0
229	20250117	165800	4641950	29500	29500	29500	29500	0
230	20250117	165700	4641950	29500	29500	29500	29500	0
231	20250117	165600	4641950	29500	29500	29500	29500	0
232	20250117	165500	4641950	29500	29500	29500	29500	0
233	20250117	165400	4641950	29500	29500	29500	29500	0
234	20250117	165300	4641950	29500	29500	29500	29500	0
235	20250117	165200	4641950	29500	29500	29500	29500	0
236	20250117	165100	4641950	29500	29500	29500	29500	0
237	20250117	165000	4641950	29500	29500	29500	29500	0
238	20250117	164900	4641950	29500	29500	29500	29500	0
239	20250117	164800	4641950	29500	29500	29500	29500	0
240	20250117	164700	4641950	29500	29500	29500	29500	0
241	20250117	164600	4641950	29500	29500	29500	29500	0
242	20250117	164500	4641950	29500	29500	29500	29500	23
243	20250117	164400	4641950	29500	29500	29500	29500	0
244	20250117	164300	4641950	29500	29500	29500	29500	0
245	20250117	164200	4641950	29500	29500	29500	29500	0
246	20250117	164100	4641950	29500	29500	29500	29500	0
247	20250117	164000	4641950	29500	29500	29500	29500	0
248	20250117	163900	4641950	29500	29500	29500	29500	0
249	20250117	163800	4641950	29500	29500	29500	29500	0
250	20250117	163700	4641950	29500	29500	29500	29500	0
251	20250117	163600	4641950	29500	29500	29500	29500	0
252	20250117	163500	4641950	29500	29500	29500	29500	0
253	20250117	163400	4641950	29500	29500	29500	29500	0
254	20250117	163300	4641950	29500	29500	29500	29500	0
255	20250117	163200	4641950	29500	29500	29500	29500	0
256	20250117	163100	4641950	29500	29500	29500	29500	0
257	20250117	163000	4641950	29500	29500	29500	29500	0
258	20250117	162900	4641950	29500	29500	29500	29500	0
259	20250117	162800	4641950	29500	29500	29500	29500	0
260	20250117	162700	4641950	29500	29500	29500	29500	0
261	20250117	162600	4641950	29500	29500	29500	29500	0
262	20250117	162500	4641950	29500	29500	29500	29500	0
263	20250117	162400	4641950	29500	29500	29500	29500	0
264	20250117	162300	4641950	29500	29500	29500	29500	0
265	20250117	162200	4641950	29500	29500	29500	29500	0
266	20250117	162100	4641950	29500	29500	29500	29500	0
267	20250117	162000	4641950	29500	29500	29500	29500	0
268	20250117	161900	4641950	29500	29500	29500	29500	0
269	20250117	161800	4641950	29500	29500	29500	29500	0
270	20250117	161700	4641950	29500	29500	29500	29500	0
271	20250117	161600	4641950	29500	29500	29500	29500	0
272	20250117	161500	4641950	29500	29500	29500	29500	23
273	20250117	161400	4641950	29500	29500	29500	29500	0
274	20250117	161300	4641950	29500	29500	29500	29500	0
275	20250117	161200	4641950	29500	29500	29500	29500	0
276	20250117	161100	4641950	29500	29500	29500	29500	0
277	20250117	161000	4641950	29500	29500	29500	29500	0
278	20250117	160900	4641950	29500	29500	29500	29500	0
279	20250117	160800	4641950	29500	29500	29500	29500	0
280	20250117	160700	4641950	29500	29500	29500	29500	0
281	20250117	160600	4641950	29500	29500	29500	29500	0
282	20250117	160500	4641950	29500	29500	29500	29500	0
283	20250117	160400	4641950	29500	29500	29500	29500	0
284	20250117	160300	4641950	29500	29500	29500	29500	0
285	20250117	160200	4641950	29500	29500	29500	29500	0
286	20250117	160100	4641950	29500	29500	29500	29500	0
287	20250117	160000	4641950	29500	29500	29500	29500	0
288	20250117	155900	4641950	29500	29500	29500	29500	0
289	20250117	155800	4641950	29500	29500	29500	29500	0
290	20250117	155700	4641950	29500	29500	29500	29500	0
291	20250117	155600	4641950	29500	29500	29500	29500	0
292	20250117	155500	4641950	29500	29500	29500	29500	0
293	20250117	155400	4641950	29500	29500	29500	29500	0
294	20250117	155300	4641950	29500	29500	29500	29500	0
295	20250117	155200	4641950	29500	29500	29500	29500	0
296	20250117	155100	4641950	29500	29500	29500	29500	0
297	20250117	155000	4641950	29500	29500	29500	29500	0
298	20250117	154900	4641950	29500	29500	29500	29500	0
299	20250117	154800	4641950	29500	29500	29500	29500	0
300	20250117	154700	4641950	29500	29500	29500	29500	0
301	20250117	154600	4641950	29500	29500	29500	29500	0
302	20250117	154500	4641950	29500	29500	29500	29500	23
303	20250117	154400	4641950	29500	29500	29500	29500	0
304	20250117	154300	4641950	29500	29500	29500	29500	0
305	20250117	154200	4641950	29500	29500	29500	29500	0
306	20250117	154100	4641950	29500	29500	29500	29500	0
307	20250117	154000	4641950	29500	29500	29500	29500	0
308	20250117	153900	4641950	29500	29500	29500	29500	0
309	20250117	153800	4641950	29500	29500	29500	29500	0
310	20250117	153700	4641950	29500	29500	29500	29500	0
311	20250117	153600	4641950	29500	29500	29500	29500	0
312	20250117	153500	4641950	29500	29500	29500	29500	0
313	20250117	153400	4641950	29500	29500	29500	29500	0
314	20250117	153300	4641950	29500	29500	29500	29500	0
315	20250117	153200	4641950	29500	29500	29500	29500	0
316	20250117	153100	4641950	29500	29500	29500	29500	0
317	20250117	153000	4641950	29500	29500	29500	29500	0
318	20250117	152900	4641950	29500	29500	29500	29500	0
319	20250117	152800	4641950	29500	29500	29500	29500	0
320	20250117	152700	4641950	29500	29500	29500	29500	0
321	20250117	152600	4641950	29500	29500	29500	29500	0
322	20250117	152500	4641950	29500	29500	29500	29500	0
323	20250117	152400	4641950	29500	29500	29500	29500	0
324	20250117	152300	4641950	29500	29500	29500	29500	0
325	20250117	152200	4641950	29500	29500	29500	29500	0
326	20250117	152100	4641950	29500	29500	29500	29500	0
327	20250117	152000	4641950	29500	29500	29500	29500	0
328	20250117	151900	4641950	29500	29500	29500	29500	0
329	20250117	151800	4641950	29500	29500	29500	29500	0
330	20250117	151700	4641950	29500	29500	29500	29500	0
331	20250117	151600	4641950	29500	29500	29500	29500	0
332	20250117	151500	4641950	29500	29500	29500	29500	0
333	20250117	151400	4641950	29500	29500	29500	29500	0
334	20250117	151300	4641950	29500	29500	29500	29500	0
335	20250117	151200	4641950	29500	29500	29500	29500	0
336	20250117	151100	4641950	29500	29500	29500	29500	0
337	20250117	151000	4641950	29500	29500	29500	29500	0
338	20250117	150900	4641950	29500	29500	29500	29500	0
339	20250117	150800	4641950	29500	29500	29500	29500	0
340	20250117	150700	4641950	29500	29500	29500	29500	0
341	20250117	150600	4641950	29500	29500	29500	29500	0
342	20250117	150500	4641950	29500	29500	29500	29500	0
343	20250117	150400	4641950	29500	29500	29500	29500	0
344	20250117	150300	4641950	29500	29500	29500	29500	0
345	20250117	150200	4641950	29500	29500	29500	29500	0
346	20250117	150100	4641950	29500	29500	29500	29500	0
347	20250117	150000	4641950	29500	29500	29500	29500	0
348	20250117	145900	4641950	29500	29500	29500	29500	0
349	20250117	145800	4641950	29500	29500	29500	29500	0
350	20250117	145700	4641950	29500	29500	29500	29500	0
351	20250117	145600	4641950	29500	29500	29500	29500	0
352	20250117	145500	4641950	29500	29500	29500	29500	0
353	20250117	145400	4641950	29500	29500	29500	29500	0
354	20250117	145300	4641950	29500	29500	29500	29500	0
355	20250117	145200	4641950	29500	29500	29500	29500	0
356	20250117	145100	4641950	29500	29500	29500	29500	0
357	20250117	145000	4641950	29500	29500	29500	29500	0
358	20250117	144900	4641950	29500	29500	29500	29500	0
359	20250117	144800	4641950	29500	29500	29500	29500	0
360	20250117	144700	4641950	29500	29500	29500	29500	0
361	20250117	144600	4641950	29500	29500	29500	29500	0
362	20250117	144500	4641950	29500	29500	29500	29500	0
363	20250117	144400	4641950	29500	29500	29500	29500	0
364	20250117	144300	4641950	29500	29500	29500	29500	0
365	20250117	144200	4641950	29500	29500	29500	29500	0
366	20250117	144100	4641950	29500	29500	29500	29500	23
367	20250117	144000	3963450	29550	29550	29550	29550	0
368	20250117	143900	3963450	29550	29550	29550	29550	0
369	20250117	143800	3963450	29550	29550	29550	29550	0
370	20250117	143700	3963450	29550	29550	29550	29550	0
371	20250117	143600	3963450	29550	29550	29550	29550	0
372	20250117	143500	3963450	29550	29550	29550	29550	0
373	20250117	143400	3963450	29550	29550	29550	29550	0
374	20250117	143300	3963450	29550	29550	29550	29550	0
375	20250117	143200	3963450	29550	29550	29550	29550	0
376	20250117	143100	3963450	29550	29550	29550	29550	0
377	20250117	143000	3963450	29550	29550	29550	29550	0
378	20250117	142900	3963450	29550	29550	29550	29550	0
379	20250117	142800	3963450	29550	29550	29550	29550	0
380	20250117	142700	3963450	29550	29550	29550	29550	0
381	20250117	142600	3963450	29550	29550	29550	29550	0
382	20250117	142500	3963450	29550	29550	29550	29550	0
383	20250117	142400	3963450	29550	29550	29550	29550	0
384	20250117	142300	3963450	29550	29550	29550	29550	0
385	20250117	142200	3963450	29550	29550	29550	29550	0
386	20250117	142100	3963450	29550	29550	29550	29550	0
387	20250117	142000	3963450	29550	29550	29550	29550	0
388	20250117	141900	3963450	29550	29550	29550	29550	0
389	20250117	141800	3963450	29550	29550	29550	29550	0
390	20250117	141700	3963450	29550	29550	29550	29550	0
391	20250117	141600	3963450	29550	29550	29550	29550	0
392	20250117	141500	3963450	29550	29550	29550	29550	0
393	20250117	141400	3963450	29550	29550	29550	29550	0
394	20250117	141300	3963450	29550	29550	29550	29550	0
395	20250117	141200	3963450	29550	29550	29550	29550	0
396	20250117	141100	3963450	29550	29550	29550	29550	0
397	20250117	141000	3963450	29550	29550	29550	29550	0
398	20250117	140900	3963450	29550	29550	29550	29550	0
399	20250117	140800	3963450	29550	29550	29550	29550	0
400	20250117	140700	3963450	29550	29550	29550	29550	0
401	20250117	140600	3963450	29550	29550	29550	29550	0
402	20250117	140500	3963450	29550	29550	29550	29550	0
403	20250117	140400	3963450	29550	29550	29550	29550	0
404	20250117	140300	3963450	29550	29550	29550	29550	0
405	20250117	140200	3963450	29550	29550	29550	29550	0
406	20250117	140100	3963450	29550	29550	29550	29550	0
407	20250117	140000	3963450	29550	29550	29550	29550	0
408	20250117	135900	3963450	29550	29550	29550	29550	0
409	20250117	135800	3963450	29550	29550	29550	29550	0
410	20250117	135700	3963450	29550	29550	29550	29550	0
411	20250117	135600	3963450	29550	29550	29550	29550	0
412	20250117	135500	3963450	29550	29550	29550	29550	0
413	20250117	135400	3963450	29550	29550	29550	29550	0
414	20250117	135300	3963450	29550	29550	29550	29550	0
415	20250117	135200	3963450	29550	29550	29550	29550	0
416	20250117	135100	3963450	29550	29550	29550	29550	0
417	20250117	135000	3963450	29550	29550	29550	29550	0
418	20250117	134900	3963450	29550	29550	29550	29550	0
419	20250117	134800	3963450	29550	29550	29550	29550	0
420	20250117	134700	3963450	29550	29550	29550	29550	0
421	20250117	134600	3963450	29550	29550	29550	29550	0
422	20250117	134500	3963450	29550	29550	29550	29550	0
423	20250117	134400	3963450	29550	29550	29550	29550	0
424	20250117	134300	3963450	29550	29550	29550	29550	0
425	20250117	134200	3963450	29550	29550	29550	29550	0
426	20250117	134100	3963450	29550	29550	29550	29550	0
427	20250117	134000	3963450	29550	29550	29550	29550	0
428	20250117	133900	3963450	29550	29550	29550	29550	0
429	20250117	133800	3963450	29550	29550	29550	29550	0
430	20250117	133700	3963450	29550	29550	29550	29550	0
431	20250117	133600	3963450	29550	29550	29550	29550	0
432	20250117	133500	3963450	29550	29550	29550	29550	0
433	20250117	133400	3963450	29550	29550	29550	29550	0
434	20250117	133300	3963450	29550	29550	29550	29550	0
435	20250117	133200	3963450	29550	29550	29550	29550	0
436	20250117	133100	3963450	29550	29550	29550	29550	0
437	20250117	133000	3963450	29550	29550	29550	29550	0
438	20250117	132900	3963450	29550	29550	29550	29550	0
439	20250117	132800	3963450	29550	29550	29550	29550	0
440	20250117	132700	3963450	29550	29550	29550	29550	0
441	20250117	132600	3963450	29550	29550	29550	29550	0
442	20250117	132500	3963450	29550	29550	29550	29550	0
443	20250117	132400	3963450	29550	29550	29550	29550	0
444	20250117	132300	3963450	29550	29550	29550	29550	0
445	20250117	132200	3963450	29550	29550	29550	29550	0
446	20250117	132100	3963450	29550	29550	29550	29550	0
447	20250117	132000	3963450	29550	29550	29550	29550	0
448	20250117	131900	3963450	29550	29550	29550	29550	0
449	20250117	131800	3963450	29550	29550	29550	29550	0
450	20250117	131700	3963450	29550	29550	29550	29550	0
451	20250117	131600	3963450	29550	29550	29550	29550	0
452	20250117	131500	3963450	29550	29550	29550	29550	0
453	20250117	131400	3963450	29550	29550	29550	29550	0
454	20250117	131300	3963450	29550	29550	29550	29550	0
455	20250117	131200	3963450	29550	29550	29550	29550	0
456	20250117	131100	3963450	29550	29550	29550	29550	0
457	20250117	131000	3963450	29550	29550	29550	29550	0
458	20250117	130900	3963450	29550	29550	29550	29550	0
459	20250117	130800	3963450	29550	29550	29550	29550	0
460	20250117	130700	3963450	29550	29550	29550	29550	0
461	20250117	130600	3963450	29550	29550	29550	29550	0
462	20250117	130500	3963450	29550	29550	29550	29550	0
463	20250117	130400	3963450	29550	29550	29550	29550	0
464	20250117	130300	3963450	29550	29550	29550	29550	0
465	20250117	130200	3963450	29550	29550	29550	29550	0
466	20250117	130100	3963450	29550	29550	29550	29550	0
467	20250117	130000	3963450	29550	29550	29550	29550	0
468	20250117	125900	3963450	29550	29550	29550	29550	0
469	20250117	125800	3963450	29550	29550	29550	29550	0
470	20250117	125700	3963450	29550	29550	29550	29550	0
471	20250117	125600	3963450	29550	29550	29550	29550	0
472	20250117	125500	3963450	29550	29550	29550	29550	0
473	20250117	125400	3963450	29550	29550	29550	29550	0
474	20250117	125300	3963450	29550	29550	29550	29550	0
475	20250117	125200	3963450	29550	29550	29550	29550	0
476	20250117	125100	3963450	29550	29550	29550	29550	0
477	20250117	125000	3963450	29550	29550	29550	29550	0
478	20250117	124900	3963450	29550	29550	29550	29550	0
479	20250117	124800	3963450	29550	29550	29550	29550	0
480	20250117	124700	3963450	29550	29550	29550	29550	0
481	20250117	124600	3963450	29550	29550	29550	29550	0
482	20250117	124500	3963450	29550	29550	29550	29550	0
483	20250117	124400	3963450	29550	29550	29550	29550	0
484	20250117	124300	3963450	29550	29550	29550	29550	0
485	20250117	124200	3963450	29550	29550	29550	29550	0
486	20250117	124100	3963450	29550	29550	29550	29550	0
487	20250117	124000	3963450	29550	29550	29550	29550	0
488	20250117	123900	3963450	29550	29550	29550	29550	0
489	20250117	123800	3963450	29550	29550	29550	29550	0
490	20250117	123700	3963450	29550	29550	29550	29550	0
491	20250117	123600	3963450	29550	29550	29550	29550	0
492	20250117	123500	3963450	29550	29550	29550	29550	0
493	20250117	123400	3963450	29550	29550	29550	29550	0
494	20250117	123300	3963450	29550	29550	29550	29550	0
495	20250117	123200	3963450	29550	29550	29550	29550	0
496	20250117	123100	3963450	29550	29550	29550	29550	0
497	20250117	123000	3963450	29550	29550	29550	29550	0
498	20250117	122900	3963450	29550	29550	29550	29550	0
499	20250117	122800	3963450	29550	29550	29550	29550	0
500	20250117	122700	3963450	29550	29550	29550	29550	0
501	20250117	122600	3963450	29550	29550	29550	29550	0
502	20250117	122500	3963450	29550	29550	29550	29550	0
503	20250117	122400	3963450	29550	29550	29550	29550	0
504	20250117	122300	3963450	29550	29550	29550	29550	0
505	20250117	122200	3963450	29550	29550	29550	29550	0
506	20250117	122100	3963450	29550	29550	29550	29550	0
507	20250117	122000	3963450	29550	29550	29550	29550	0
508	20250117	121900	3963450	29550	29550	29550	29550	0
509	20250117	121800	3963450	29550	29550	29550	29550	0
510	20250117	121700	3963450	29550	29550	29550	29550	0
511	20250117	121600	3963450	29550	29550	29550	29550	0
512	20250117	121500	3963450	29550	29550	29550	29550	0
513	20250117	121400	3963450	29550	29550	29550	29550	0
514	20250117	121300	3963450	29550	29550	29550	29550	0
515	20250117	121200	3963450	29550	29550	29550	29550	0
516	20250117	121100	3963450	29550	29550	29550	29550	0
517	20250117	121000	3963450	29550	29550	29550	29550	0
518	20250117	120900	3963450	29550	29550	29550	29550	0
519	20250117	120800	3963450	29550	29550	29550	29550	0
520	20250117	120700	3963450	29550	29550	29550	29550	0
521	20250117	120600	3963450	29550	29550	29550	29550	0
522	20250117	120500	3963450	29550	29550	29550	29550	0
523	20250117	120400	3963450	29550	29550	29550	29550	0
524	20250117	120300	3963450	29550	29550	29550	29550	0
525	20250117	120200	3963450	29550	29550	29550	29550	0
526	20250117	120100	3963450	29550	29550	29550	29550	0
527	20250117	120000	3963450	29550	29550	29550	29550	0
528	20250117	115900	3963450	29550	29550	29550	29550	0
529	20250117	115800	3963450	29550	29550	29550	29550	0
530	20250117	115700	3963450	29550	29550	29550	29550	0
531	20250117	115600	3963450	29550	29550	29550	29550	0
532	20250117	115500	3963450	29550	29550	29550	29550	0
533	20250117	115400	3963450	29550	29550	29550	29550	0
534	20250117	115300	3963450	29550	29550	29550	29550	0
535	20250117	115200	3963450	29550	29550	29550	29550	0
536	20250117	115100	3963450	29550	29550	29550	29550	0
537	20250117	115000	3963450	29550	29550	29550	29550	0
538	20250117	114900	3963450	29550	29550	29550	29550	0
539	20250117	114800	3963450	29550	29550	29550	29550	0
540	20250117	114700	3963450	29550	29550	29550	29550	0
541	20250117	114600	3963450	29550	29550	29550	29550	0
542	20250117	114500	3963450	29550	29550	29550	29550	0
543	20250117	114400	3963450	29550	29550	29550	29550	0
544	20250117	114300	3963450	29550	29550	29550	29550	0
545	20250117	114200	3963450	29550	29550	29550	29550	0
546	20250117	114100	3963450	29550	29550	29550	29550	0
547	20250117	114000	3963450	29550	29550	29550	29550	0
548	20250117	113900	3963450	29550	29550	29550	29550	0
549	20250117	113800	3963450	29550	29550	29550	29550	0
550	20250117	113700	3963450	29550	29550	29550	29550	0
551	20250117	113600	3963450	29550	29550	29550	29550	0
552	20250117	113500	3963450	29550	29550	29550	29550	0
553	20250117	113400	3963450	29550	29550	29550	29550	0
554	20250117	113300	3963450	29550	29550	29550	29550	0
555	20250117	113200	3963450	29550	29550	29550	29550	0
556	20250117	113100	3963450	29550	29550	29550	29550	0
557	20250117	113000	3963450	29550	29550	29550	29550	0
558	20250117	112900	3963450	29550	29550	29550	29550	0
559	20250117	112800	3963450	29550	29550	29550	29550	0
560	20250117	112700	3963450	29550	29550	29550	29550	0
561	20250117	112600	3963450	29550	29550	29550	29550	0
562	20250117	112500	3963450	29550	29550	29550	29550	0
563	20250117	112400	3963450	29550	29550	29550	29550	0
564	20250117	112300	3963450	29550	29550	29550	29550	0
565	20250117	112200	3963450	29550	29550	29550	29550	0
566	20250117	112100	3963450	29550	29550	29550	29550	0
567	20250117	112000	3963450	29550	29550	29550	29550	0
568	20250117	111900	3963450	29550	29550	29550	29550	0
569	20250117	111800	3963450	29550	29550	29550	29550	0
570	20250117	111700	3963450	29550	29550	29550	29550	0
571	20250117	111600	3963450	29550	29550	29550	29550	0
572	20250117	111500	3963450	29550	29550	29550	29550	0
573	20250117	111400	3963450	29550	29550	29550	29550	0
574	20250117	111300	3963450	29550	29550	29550	29550	0
575	20250117	111200	3963450	29550	29550	29550	29550	0
576	20250117	111100	3963450	29550	29550	29550	29550	0
577	20250117	111000	3963450	29550	29550	29550	29550	0
578	20250117	110900	3963450	29550	29550	29550	29550	0
579	20250117	110800	3963450	29550	29550	29550	29550	0
580	20250117	110700	3963450	29550	29550	29550	29550	0
581	20250117	110600	3963450	29550	29550	29550	29550	0
582	20250117	110500	3963450	29550	29550	29550	29550	0
583	20250117	110400	3963450	29550	29550	29550	29550	0
584	20250117	110300	3963450	29550	29550	29550	29550	0
585	20250117	110200	3963450	29550	29550	29550	29550	0
586	20250117	110100	3963450	29550	29550	29550	29550	0
587	20250117	110000	3963450	29550	29550	29550	29550	0
588	20250117	105900	3963450	29550	29550	29550	29550	0
589	20250117	105800	3963450	29550	29550	29550	29550	0
590	20250117	105700	3963450	29550	29550	29550	29550	0
591	20250117	105600	3963450	29550	29550	29550	29550	0
592	20250117	105500	3963450	29550	29550	29550	29550	0
593	20250117	105400	3963450	29550	29550	29550	29550	0
594	20250117	105300	3963450	29550	29550	29550	29550	0
595	20250117	105200	3963450	29550	29550	29550	29550	0
596	20250117	105100	3963450	29550	29550	29550	29550	0
597	20250117	105000	3963450	29550	29550	29550	29550	0
598	20250117	104900	3963450	29550	29550	29550	29550	0
599	20250117	104800	3963450	29550	29550	29550	29550	0
600	20250117	104700	3963450	29550	29550	29550	29550	0
601	20250117	104600	3963450	29550	29550	29550	29550	0
602	20250117	104500	3963450	29550	29550	29550	29550	0
603	20250117	104400	3963450	29550	29550	29550	29550	0
604	20250117	104300	3963450	29550	29550	29550	29550	0
605	20250117	104200	3963450	29550	29550	29550	29550	0
606	20250117	104100	3963450	29550	29550	29550	29550	0
607	20250117	104000	3963450	29550	29550	29550	29550	0
608	20250117	103900	3963450	29550	29550	29550	29550	0
609	20250117	103800	3963450	29550	29550	29550	29550	0
610	20250117	103700	3963450	29550	29550	29550	29550	0
611	20250117	103600	3963450	29550	29550	29550	29550	0
612	20250117	103500	3963450	29550	29550	29550	29550	0
613	20250117	103400	3963450	29550	29550	29550	29550	0
614	20250117	103300	3963450	29550	29550	29550	29550	0
615	20250117	103200	3963450	29550	29550	29550	29550	0
616	20250117	103100	3963450	29550	29550	29550	29550	0
617	20250117	103000	3963450	29550	29550	29550	29550	0
618	20250117	102900	3963450	29550	29550	29550	29550	0
619	20250117	102800	3963450	29550	29550	29550	29550	0
620	20250117	102700	3963450	29550	29550	29550	29550	0
621	20250117	102600	3963450	29550	29550	29550	29550	0
622	20250117	102500	3963450	29550	29550	29550	29550	0
623	20250117	102400	3963450	29550	29550	29550	29550	0
624	20250117	102300	3963450	29550	29550	29550	29550	0
625	20250117	102200	3963450	29550	29550	29550	29550	0
626	20250117	102100	3963450	29550	29500	29550	29500	4
627	20250117	102000	3845350	29500	29500	29500	29500	0
628	20250117	101900	3845350	29500	29500	29500	29500	0
629	20250117	101800	3845350	29500	29500	29500	29500	0
630	20250117	101700	3845350	29500	29500	29500	29500	30
631	20250117	101600	2960350	29400	29400	29400	29400	0
632	20250117	101500	2960350	29400	29400	29400	29400	0
633	20250117	101400	2960350	29400	29400	29400	29400	0
634	20250117	101300	2960350	29400	29400	29400	29400	0
635	20250117	101200	2960350	29400	29400	29400	29400	0
636	20250117	101100	2960350	29400	29400	29400	29400	0
637	20250117	101000	2960350	29400	29400	29400	29400	0
638	20250117	100900	2960350	29400	29400	29400	29400	0
639	20250117	100800	2960350	29400	29400	29400	29400	0
640	20250117	100700	2960350	29400	29400	29400	29400	0
641	20250117	100600	2960350	29400	29400	29400	29400	0
642	20250117	100500	2960350	29400	29400	29400	29400	1
643	20250117	100400	2930950	29000	29000	29000	29000	0
644	20250117	100300	2930950	29000	29000	29000	29000	0
645	20250117	100200	2930950	29000	29000	29000	29000	0
646	20250117	100100	2930950	29000	29000	29000	29000	0
647	20250117	100000	2930950	29000	29000	29000	29000	0
648	20250117	095900	2930950	29000	29000	29000	29000	0
649	20250117	095800	2930950	29000	29000	29000	29000	0
650	20250117	095700	2930950	29000	29000	29000	29000	0
651	20250117	095600	2930950	29000	29000	29000	29000	0
652	20250117	095500	2930950	29000	29000	29000	29000	0
653	20250117	095400	2930950	29000	29000	29000	29000	0
654	20250117	095300	2930950	29000	29000	29000	29000	0
655	20250117	095200	2930950	29000	29000	29000	29000	0
656	20250117	095100	2930950	29000	29000	29000	29000	0
657	20250117	095000	2930950	29000	29000	29000	29000	0
658	20250117	094900	2930950	29000	29000	29000	29000	0
659	20250117	094800	2930950	29000	29000	29000	29000	0
660	20250117	094700	2930950	29000	29000	29000	29000	0
661	20250117	094600	2930950	29000	29000	29000	29000	0
662	20250117	094500	2930950	29000	29350	29350	29000	100
663	20250117	094400	29400	29400	29400	29400	29400	0
664	20250117	094300	29400	29400	29400	29400	29400	0
665	20250117	094200	29400	29400	29400	29400	29400	0
666	20250117	094100	29400	29400	29400	29400	29400	0
667	20250117	094000	29400	29400	29400	29400	29400	0
668	20250117	093900	29400	29400	29400	29400	29400	0
669	20250117	093800	29400	29400	29400	29400	29400	0
670	20250117	093700	29400	29400	29400	29400	29400	0
671	20250117	093600	29400	29400	29400	29400	29400	0
672	20250117	093500	29400	29400	29400	29400	29400	0
673	20250117	093400	29400	29400	29400	29400	29400	0
674	20250117	093300	29400	29400	29400	29400	29400	0
675	20250117	093200	29400	29400	29400	29400	29400	0
676	20250117	093100	29400	29400	29400	29400	29400	0
677	20250117	093000	29400	29400	29400	29400	29400	1
678	20250117	092900	0	29550	29550	29550	29550	0
679	20250117	092800	0	29550	29550	29550	29550	0
680	20250117	092700	0	29550	29550	29550	29550	0
681	20250117	092600	0	29550	29550	29550	29550	0
682	20250117	092500	0	29550	29550	29550	29550	0
683	20250117	092400	0	29550	29550	29550	29550	0
684	20250117	092300	0	29550	29550	29550	29550	0
685	20250117	092200	0	29550	29550	29550	29550	0
686	20250117	092100	0	29550	29550	29550	29550	0
687	20250117	092000	0	29550	29550	29550	29550	0
688	20250117	091900	0	29550	29550	29550	29550	0
689	20250117	091800	0	29550	29550	29550	29550	0
690	20250117	091700	0	29550	29550	29550	29550	0
691	20250117	091600	0	29550	29550	29550	29550	0
692	20250117	091500	0	29550	29550	29550	29550	0
693	20250117	091400	0	29550	29550	29550	29550	0
694	20250117	091300	0	29550	29550	29550	29550	0
695	20250117	091200	0	29550	29550	29550	29550	0
696	20250117	091100	0	29550	29550	29550	29550	0
697	20250117	091000	0	29550	29550	29550	29550	0
698	20250117	090900	0	29550	29550	29550	29550	0
699	20250117	090800	0	29550	29550	29550	29550	0
700	20250117	090700	0	29550	29550	29550	29550	0
701	20250117	090600	0	29550	29550	29550	29550	0
702	20250117	090500	0	29550	29550	29550	29550	0
703	20250117	090400	0	29550	29550	29550	29550	0
704	20250117	090300	0	29550	29550	29550	29550	0
705	20250117	090200	0	29550	29550	29550	29550	0
706	20250117	090100	0	29550	29550	29550	29550	0
707	20250117	090000	0	29550	29550	29550	29550	0