KissMeData/270210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210200	41099500	40000	40000	40000	40000	70
3	20250108	210100	41099500	40000	40000	40000	40000	0
4	20250108	210000	41099500	40000	40000	40000	40000	0
5	20250108	205900	41099500	40000	40000	40000	40000	0
6	20250108	205800	41099500	40000	40000	40000	40000	0
7	20250108	205700	41099500	40000	40000	40000	40000	0
8	20250108	205600	41099500	40000	40000	40000	40000	0
9	20250108	205500	41099500	40000	40000	40000	40000	0
10	20250108	205400	41099500	40000	40000	40000	40000	0
11	20250108	205300	41099500	40000	40000	40000	40000	0
12	20250108	205200	41099500	40000	40000	40000	40000	0
13	20250108	205100	41099500	40000	40000	40000	40000	0
14	20250108	205000	41099500	40000	40000	40000	40000	0
15	20250108	204900	41099500	40000	40000	40000	40000	0
16	20250108	204800	41099500	40000	40000	40000	40000	0
17	20250108	204700	41099500	40000	40000	40000	40000	0
18	20250108	204600	41099500	40000	40000	40000	40000	0
19	20250108	204500	41099500	40000	40000	40000	40000	0
20	20250108	204400	41099500	40000	40000	40000	40000	0
21	20250108	204300	41099500	40000	40000	40000	40000	0
22	20250108	204200	41099500	40000	40000	40000	40000	0
23	20250108	204100	41099500	40000	40000	40000	40000	0
24	20250108	204000	41099500	40000	40000	40000	40000	0
25	20250108	203900	41099500	40000	40000	40000	40000	0
26	20250108	203800	41099500	40000	40000	40000	40000	0
27	20250108	203700	41099500	40000	40000	40000	40000	0
28	20250108	203600	41099500	40000	40000	40000	40000	0
29	20250108	203500	41099500	40000	40000	40000	40000	0
30	20250108	203400	41099500	40000	40000	40000	40000	0
31	20250108	203300	41099500	40000	40000	40000	40000	0
32	20250108	203200	41099500	40000	40000	40000	40000	70
33	20250108	203100	41099500	40000	40000	40000	40000	0
34	20250108	203000	41099500	40000	40000	40000	40000	0
35	20250108	202900	41099500	40000	40000	40000	40000	0
36	20250108	202800	41099500	40000	40000	40000	40000	0
37	20250108	202700	41099500	40000	40000	40000	40000	0
38	20250108	202600	41099500	40000	40000	40000	40000	0
39	20250108	202500	41099500	40000	40000	40000	40000	0
40	20250108	202400	41099500	40000	40000	40000	40000	0
41	20250108	202300	41099500	40000	40000	40000	40000	0
42	20250108	202200	41099500	40000	40000	40000	40000	0
43	20250108	202100	41099500	40000	40000	40000	40000	0
44	20250108	202000	41099500	40000	40000	40000	40000	0
45	20250108	201900	41099500	40000	40000	40000	40000	0
46	20250108	201800	41099500	40000	40000	40000	40000	0
47	20250108	201700	41099500	40000	40000	40000	40000	0
48	20250108	201600	41099500	40000	40000	40000	40000	0
49	20250108	201500	41099500	40000	40000	40000	40000	0
50	20250108	201400	41099500	40000	40000	40000	40000	0
51	20250108	201300	41099500	40000	40000	40000	40000	0
52	20250108	201200	41099500	40000	40000	40000	40000	0
53	20250108	201100	41099500	40000	40000	40000	40000	0
54	20250108	201000	41099500	40000	40000	40000	40000	0
55	20250108	200900	41099500	40000	40000	40000	40000	0
56	20250108	200800	41099500	40000	40000	40000	40000	0
57	20250108	200700	41099500	40000	40000	40000	40000	0
58	20250108	200600	41099500	40000	40000	40000	40000	0
59	20250108	200500	41099500	40000	40000	40000	40000	0
60	20250108	200400	41099500	40000	40000	40000	40000	0
61	20250108	200300	41099500	40000	40000	40000	40000	0
62	20250108	200200	41099500	40000	40000	40000	40000	70
63	20250108	200100	41099500	40000	40000	40000	40000	0
64	20250108	200000	41099500	40000	40000	40000	40000	0
65	20250108	195900	41099500	40000	40000	40000	40000	0
66	20250108	195800	41099500	40000	40000	40000	40000	0
67	20250108	195700	41099500	40000	40000	40000	40000	0
68	20250108	195600	41099500	40000	40000	40000	40000	0
69	20250108	195500	41099500	40000	40000	40000	40000	0
70	20250108	195400	41099500	40000	40000	40000	40000	0
71	20250108	195300	41099500	40000	40000	40000	40000	0
72	20250108	195200	41099500	40000	40000	40000	40000	0
73	20250108	195100	41099500	40000	40000	40000	40000	0
74	20250108	195000	41099500	40000	40000	40000	40000	0
75	20250108	194900	41099500	40000	40000	40000	40000	0
76	20250108	194800	41099500	40000	40000	40000	40000	0
77	20250108	194700	41099500	40000	40000	40000	40000	0
78	20250108	194600	41099500	40000	40000	40000	40000	0
79	20250108	194500	41099500	40000	40000	40000	40000	0
80	20250108	194400	41099500	40000	40000	40000	40000	0
81	20250108	194300	41099500	40000	40000	40000	40000	0
82	20250108	194200	41099500	40000	40000	40000	40000	0
83	20250108	194100	41099500	40000	40000	40000	40000	0
84	20250108	194000	41099500	40000	40000	40000	40000	0
85	20250108	193900	41099500	40000	40000	40000	40000	0
86	20250108	193800	41099500	40000	40000	40000	40000	0
87	20250108	193700	41099500	40000	40000	40000	40000	0
88	20250108	193600	41099500	40000	40000	40000	40000	0
89	20250108	193500	41099500	40000	40000	40000	40000	0
90	20250108	193400	41099500	40000	40000	40000	40000	0
91	20250108	193300	41099500	40000	40000	40000	40000	0
92	20250108	193200	41099500	40000	40000	40000	40000	70
93	20250108	193100	41099500	40000	40000	40000	40000	0
94	20250108	193000	41099500	40000	40000	40000	40000	0
95	20250108	192900	41099500	40000	40000	40000	40000	0
96	20250108	192800	41099500	40000	40000	40000	40000	0
97	20250108	192700	41099500	40000	40000	40000	40000	0
98	20250108	192600	41099500	40000	40000	40000	40000	0
99	20250108	192500	41099500	40000	40000	40000	40000	0
100	20250108	192400	41099500	40000	40000	40000	40000	0
101	20250108	192300	41099500	40000	40000	40000	40000	0
102	20250108	192200	41099500	40000	40000	40000	40000	0
103	20250108	192100	41099500	40000	40000	40000	40000	0
104	20250108	192000	41099500	40000	40000	40000	40000	0
105	20250108	191900	41099500	40000	40000	40000	40000	0
106	20250108	191800	41099500	40000	40000	40000	40000	0
107	20250108	191700	41099500	40000	40000	40000	40000	0
108	20250108	191600	41099500	40000	40000	40000	40000	0
109	20250108	191500	41099500	40000	40000	40000	40000	0
110	20250108	191400	41099500	40000	40000	40000	40000	0
111	20250108	191300	41099500	40000	40000	40000	40000	0
112	20250108	191200	41099500	40000	40000	40000	40000	0
113	20250108	191100	41099500	40000	40000	40000	40000	0
114	20250108	191000	41099500	40000	40000	40000	40000	0
115	20250108	190900	41099500	40000	40000	40000	40000	0
116	20250108	190800	41099500	40000	40000	40000	40000	0
117	20250108	190700	41099500	40000	40000	40000	40000	0
118	20250108	190600	41099500	40000	40000	40000	40000	0
119	20250108	190500	41099500	40000	40000	40000	40000	0
120	20250108	190400	41099500	40000	40000	40000	40000	0
121	20250108	190300	41099500	40000	40000	40000	40000	0
122	20250108	190200	41099500	40000	40000	40000	40000	70
123	20250108	190100	41099500	40000	40000	40000	40000	0
124	20250108	190000	41099500	40000	40000	40000	40000	0
125	20250108	185900	41099500	40000	40000	40000	40000	0
126	20250108	185800	41099500	40000	40000	40000	40000	0
127	20250108	185700	41099500	40000	40000	40000	40000	0
128	20250108	185600	41099500	40000	40000	40000	40000	0
129	20250108	185500	41099500	40000	40000	40000	40000	0
130	20250108	185400	41099500	40000	40000	40000	40000	0
131	20250108	185300	41099500	40000	40000	40000	40000	0
132	20250108	185200	41099500	40000	40000	40000	40000	0
133	20250108	185100	41099500	40000	40000	40000	40000	0
134	20250108	185000	41099500	40000	40000	40000	40000	0
135	20250108	184900	41099500	40000	40000	40000	40000	0
136	20250108	184800	41099500	40000	40000	40000	40000	0
137	20250108	184700	41099500	40000	40000	40000	40000	0
138	20250108	184600	41099500	40000	40000	40000	40000	0
139	20250108	184500	41099500	40000	40000	40000	40000	0
140	20250108	184400	41099500	40000	40000	40000	40000	0
141	20250108	184300	41099500	40000	40000	40000	40000	0
142	20250108	184200	41099500	40000	40000	40000	40000	0
143	20250108	184100	41099500	40000	40000	40000	40000	0
144	20250108	184000	41099500	40000	40000	40000	40000	0
145	20250108	183900	41099500	40000	40000	40000	40000	0
146	20250108	183800	41099500	40000	40000	40000	40000	0
147	20250108	183700	41099500	40000	40000	40000	40000	0
148	20250108	183600	41099500	40000	40000	40000	40000	0
149	20250108	183500	41099500	40000	40000	40000	40000	0
150	20250108	183400	41099500	40000	40000	40000	40000	0
151	20250108	183300	41099500	40000	40000	40000	40000	0
152	20250108	183200	41099500	40000	40000	40000	40000	70
153	20250108	183100	41099500	40000	40000	40000	40000	0
154	20250108	183000	41099500	40000	40000	40000	40000	0
155	20250108	182900	41099500	40000	40000	40000	40000	0
156	20250108	182800	41099500	40000	40000	40000	40000	0
157	20250108	182700	41099500	40000	40000	40000	40000	0
158	20250108	182600	41099500	40000	40000	40000	40000	0
159	20250108	182500	41099500	40000	40000	40000	40000	0
160	20250108	182400	41099500	40000	40000	40000	40000	0
161	20250108	182300	41099500	40000	40000	40000	40000	0
162	20250108	182200	41099500	40000	40000	40000	40000	0
163	20250108	182100	41099500	40000	40000	40000	40000	0
164	20250108	182000	41099500	40000	40000	40000	40000	0
165	20250108	181900	41099500	40000	40000	40000	40000	0
166	20250108	181800	41099500	40000	40000	40000	40000	0
167	20250108	181700	41099500	40000	40000	40000	40000	0
168	20250108	181600	41099500	40000	40000	40000	40000	0
169	20250108	181500	41099500	40000	40000	40000	40000	0
170	20250108	181400	41099500	40000	40000	40000	40000	0
171	20250108	181300	41099500	40000	40000	40000	40000	0
172	20250108	181200	41099500	40000	40000	40000	40000	0
173	20250108	181100	41099500	40000	40000	40000	40000	0
174	20250108	181000	41099500	40000	40000	40000	40000	0
175	20250108	180900	41099500	40000	40000	40000	40000	0
176	20250108	180800	41099500	40000	40000	40000	40000	0
177	20250108	180700	41099500	40000	40000	40000	40000	0
178	20250108	180600	41099500	40000	40000	40000	40000	0
179	20250108	180500	41099500	40000	40000	40000	40000	0
180	20250108	180400	41099500	40000	40000	40000	40000	0
181	20250108	180300	41099500	40000	40000	40000	40000	0
182	20250108	180200	41099500	40000	40000	40000	40000	70
183	20250108	180100	41099500	40000	40000	40000	40000	0
184	20250108	180000	41099500	40000	40000	40000	40000	0
185	20250108	175900	41099500	40000	40000	40000	40000	0
186	20250108	175800	41099500	40000	40000	40000	40000	0
187	20250108	175700	41099500	40000	40000	40000	40000	0
188	20250108	175600	41099500	40000	40000	40000	40000	0
189	20250108	175500	41099500	40000	40000	40000	40000	0
190	20250108	175400	41099500	40000	40000	40000	40000	0
191	20250108	175300	41099500	40000	40000	40000	40000	0
192	20250108	175200	41099500	40000	40000	40000	40000	0
193	20250108	175100	41099500	40000	40000	40000	40000	0
194	20250108	175000	41099500	40000	40000	40000	40000	0
195	20250108	174900	41099500	40000	40000	40000	40000	0
196	20250108	174800	41099500	40000	40000	40000	40000	0
197	20250108	174700	41099500	40000	40000	40000	40000	0
198	20250108	174600	41099500	40000	40000	40000	40000	0
199	20250108	174500	41099500	40000	40000	40000	40000	0
200	20250108	174400	41099500	40000	40000	40000	40000	0
201	20250108	174300	41099500	40000	40000	40000	40000	0
202	20250108	174200	41099500	40000	40000	40000	40000	0
203	20250108	174100	41099500	40000	40000	40000	40000	0
204	20250108	174000	41099500	40000	40000	40000	40000	0
205	20250108	173900	41099500	40000	40000	40000	40000	0
206	20250108	173800	41099500	40000	40000	40000	40000	0
207	20250108	173700	41099500	40000	40000	40000	40000	0
208	20250108	173600	41099500	40000	40000	40000	40000	0
209	20250108	173500	41099500	40000	40000	40000	40000	0
210	20250108	173400	41099500	40000	40000	40000	40000	0
211	20250108	173300	41099500	40000	40000	40000	40000	0
212	20250108	173200	41099500	40000	40000	40000	40000	70
213	20250108	173100	41099500	40000	40000	40000	40000	0
214	20250108	173000	41099500	40000	40000	40000	40000	0
215	20250108	172900	41099500	40000	40000	40000	40000	0
216	20250108	172800	41099500	40000	40000	40000	40000	0
217	20250108	172700	41099500	40000	40000	40000	40000	0
218	20250108	172600	41099500	40000	40000	40000	40000	0
219	20250108	172500	41099500	40000	40000	40000	40000	0
220	20250108	172400	41099500	40000	40000	40000	40000	0
221	20250108	172300	41099500	40000	40000	40000	40000	0
222	20250108	172200	41099500	40000	40000	40000	40000	0
223	20250108	172100	41099500	40000	40000	40000	40000	0
224	20250108	172000	41099500	40000	40000	40000	40000	0
225	20250108	171900	41099500	40000	40000	40000	40000	0
226	20250108	171800	41099500	40000	40000	40000	40000	0
227	20250108	171700	41099500	40000	40000	40000	40000	0
228	20250108	171600	41099500	40000	40000	40000	40000	0
229	20250108	171500	41099500	40000	40000	40000	40000	0
230	20250108	171400	41099500	40000	40000	40000	40000	0
231	20250108	171300	41099500	40000	40000	40000	40000	0
232	20250108	171200	41099500	40000	40000	40000	40000	0
233	20250108	171100	41099500	40000	40000	40000	40000	0
234	20250108	171000	41099500	40000	40000	40000	40000	0
235	20250108	170900	41099500	40000	40000	40000	40000	0
236	20250108	170800	41099500	40000	40000	40000	40000	0
237	20250108	170700	41099500	40000	40000	40000	40000	0
238	20250108	170600	41099500	40000	40000	40000	40000	0
239	20250108	170500	41099500	40000	40000	40000	40000	0
240	20250108	170400	41099500	40000	40000	40000	40000	0
241	20250108	170300	41099500	40000	40000	40000	40000	0
242	20250108	170200	41099500	40000	40000	40000	40000	70
243	20250108	170100	41099500	40000	40000	40000	40000	0
244	20250108	170000	41099500	40000	40000	40000	40000	0
245	20250108	165900	41099500	40000	40000	40000	40000	0
246	20250108	165800	41099500	40000	40000	40000	40000	0
247	20250108	165700	41099500	40000	40000	40000	40000	0
248	20250108	165600	41099500	40000	40000	40000	40000	0
249	20250108	165500	41099500	40000	40000	40000	40000	0
250	20250108	165400	41099500	40000	40000	40000	40000	0
251	20250108	165300	41099500	40000	40000	40000	40000	0
252	20250108	165200	41099500	40000	40000	40000	40000	0
253	20250108	165100	41099500	40000	40000	40000	40000	0
254	20250108	165000	41099500	40000	40000	40000	40000	0
255	20250108	164900	41099500	40000	40000	40000	40000	0
256	20250108	164800	41099500	40000	40000	40000	40000	0
257	20250108	164700	41099500	40000	40000	40000	40000	0
258	20250108	164600	41099500	40000	40000	40000	40000	0
259	20250108	164500	41099500	40000	40000	40000	40000	0
260	20250108	164400	41099500	40000	40000	40000	40000	0
261	20250108	164300	41099500	40000	40000	40000	40000	0
262	20250108	164200	41099500	40000	40000	40000	40000	0
263	20250108	164100	41099500	40000	40000	40000	40000	0
264	20250108	164000	41099500	40000	40000	40000	40000	0
265	20250108	163900	41099500	40000	40000	40000	40000	0
266	20250108	163800	41099500	40000	40000	40000	40000	0
267	20250108	163700	41099500	40000	40000	40000	40000	0
268	20250108	163600	41099500	40000	40000	40000	40000	0
269	20250108	163500	41099500	40000	40000	40000	40000	0
270	20250108	163400	41099500	40000	40000	40000	40000	0
271	20250108	163300	41099500	40000	40000	40000	40000	0
272	20250108	163200	41099500	40000	40000	40000	40000	70
273	20250108	163100	41099500	40000	40000	40000	40000	0
274	20250108	163000	41099500	40000	40000	40000	40000	0
275	20250108	162900	41099500	40000	40000	40000	40000	0
276	20250108	162800	41099500	40000	40000	40000	40000	0
277	20250108	162700	41099500	40000	40000	40000	40000	0
278	20250108	162600	41099500	40000	40000	40000	40000	0
279	20250108	162500	41099500	40000	40000	40000	40000	0
280	20250108	162400	41099500	40000	40000	40000	40000	0
281	20250108	162300	41099500	40000	40000	40000	40000	0
282	20250108	162200	41099500	40000	40000	40000	40000	0
283	20250108	162100	41099500	40000	40000	40000	40000	0
284	20250108	162000	41099500	40000	40000	40000	40000	0
285	20250108	161900	41099500	40000	40000	40000	40000	0
286	20250108	161800	41099500	40000	40000	40000	40000	0
287	20250108	161700	41099500	40000	40000	40000	40000	0
288	20250108	161600	41099500	40000	40000	40000	40000	0
289	20250108	161500	41099500	40000	40000	40000	40000	0
290	20250108	161400	41099500	40000	40000	40000	40000	0
291	20250108	161300	41099500	40000	40000	40000	40000	0
292	20250108	161200	41099500	40000	40000	40000	40000	0
293	20250108	161100	41099500	40000	40000	40000	40000	0
294	20250108	161000	41099500	40000	40000	40000	40000	0
295	20250108	160900	41099500	40000	40000	40000	40000	0
296	20250108	160800	41099500	40000	40000	40000	40000	0
297	20250108	160700	41099500	40000	40000	40000	40000	0
298	20250108	160600	41099500	40000	40000	40000	40000	0
299	20250108	160500	41099500	40000	40000	40000	40000	0
300	20250108	160400	41099500	40000	40000	40000	40000	0
301	20250108	160300	41099500	40000	40000	40000	40000	0
302	20250108	160200	41099500	40000	40000	40000	40000	70
303	20250108	160100	41099500	40000	40000	40000	40000	0
304	20250108	160000	41099500	40000	40000	40000	40000	0
305	20250108	155900	41099500	40000	40000	40000	40000	0
306	20250108	155800	41099500	40000	40000	40000	40000	0
307	20250108	155700	41099500	40000	40000	40000	40000	0
308	20250108	155600	41099500	40000	40000	40000	40000	0
309	20250108	155500	41099500	40000	40000	40000	40000	0
310	20250108	155400	41099500	40000	40000	40000	40000	0
311	20250108	155300	41099500	40000	40000	40000	40000	0
312	20250108	155200	41099500	40000	40000	40000	40000	0
313	20250108	155100	41099500	40000	40000	40000	40000	0
314	20250108	155000	41099500	40000	40000	40000	40000	0
315	20250108	154900	41099500	40000	40000	40000	40000	0
316	20250108	154800	41099500	40000	40000	40000	40000	0
317	20250108	154700	41099500	40000	40000	40000	40000	0
318	20250108	154600	41099500	40000	40000	40000	40000	0
319	20250108	154500	41099500	40000	40000	40000	40000	0
320	20250108	154400	41099500	40000	40000	40000	40000	0
321	20250108	154300	41099500	40000	40000	40000	40000	0
322	20250108	154200	41099500	40000	40000	40000	40000	0
323	20250108	154100	41099500	40000	40000	40000	40000	0
324	20250108	154000	41099500	40000	40000	40000	40000	0
325	20250108	153900	41099500	40000	40000	40000	40000	0
326	20250108	153800	41099500	40000	40000	40000	40000	0
327	20250108	153700	41099500	40000	40000	40000	40000	0
328	20250108	153600	41099500	40000	40000	40000	40000	0
329	20250108	153500	41099500	40000	40000	40000	40000	0
330	20250108	153400	41099500	40000	40000	40000	40000	0
331	20250108	153300	41099500	40000	40000	40000	40000	0
332	20250108	153200	41099500	40000	40000	40000	40000	70
333	20250108	153100	41099500	40000	40000	40000	40000	0
334	20250108	153000	41099500	40000	40000	40000	40000	70
335	20250108	152900	38299500	40000	40000	40000	40000	0
336	20250108	152800	38299500	40000	40000	40000	40000	0
337	20250108	152700	38299500	40000	40000	40000	40000	0
338	20250108	152600	38299500	40000	40000	40000	40000	0
339	20250108	152500	38299500	40000	40000	40000	40000	0
340	20250108	152400	38299500	40000	40000	40000	40000	0
341	20250108	152300	38299500	40000	40000	40000	40000	0
342	20250108	152200	38299500	40000	40000	40000	40000	0
343	20250108	152100	38299500	40000	40000	40000	40000	0
344	20250108	152000	38299500	40000	40000	40000	40000	0
345	20250108	151900	38299500	40000	39850	40000	39850	179
346	20250108	151800	31147650	39900	39900	39900	39900	0
347	20250108	151700	31147650	39900	39900	39900	39900	0
348	20250108	151600	31147650	39900	39900	39900	39900	0
349	20250108	151500	31147650	39900	39900	39900	39900	0
350	20250108	151400	31147650	39900	39900	39900	39900	1
351	20250108	151300	31107750	38250	38250	38250	38250	0
352	20250108	151200	31107750	38250	38250	38250	38250	0
353	20250108	151100	31107750	38250	38250	38250	38250	0
354	20250108	151000	31107750	38250	38250	38250	38250	0
355	20250108	150900	31107750	38250	38250	38250	38250	0
356	20250108	150800	31107750	38250	38250	38250	38250	0
357	20250108	150700	31107750	38250	38250	38250	38250	0
358	20250108	150600	31107750	38250	38250	38250	38250	0
359	20250108	150500	31107750	38250	38250	38250	38250	0
360	20250108	150400	31107750	38250	38250	38250	38250	0
361	20250108	150300	31107750	38250	38250	38250	38250	0
362	20250108	150200	31107750	38250	38250	38250	38250	0
363	20250108	150100	31107750	38250	38250	38250	38250	0
364	20250108	150000	31107750	38250	38250	38250	38250	5
365	20250108	145900	30916500	38250	38300	38300	38250	40
366	20250108	145800	29385850	38200	38200	38200	38200	0
367	20250108	145700	29385850	38200	38200	38200	38200	0
368	20250108	145600	29385850	38200	38200	38200	38200	0
369	20250108	145500	29385850	38200	38200	38200	38200	0
370	20250108	145400	29385850	38200	38200	38200	38200	0
371	20250108	145300	29385850	38200	38200	38200	38200	0
372	20250108	145200	29385850	38200	38200	38200	38200	0
373	20250108	145100	29385850	38200	38200	38200	38200	0
374	20250108	145000	29385850	38200	38200	38200	38200	0
375	20250108	144900	29385850	38200	38200	38200	38200	0
376	20250108	144800	29385850	38200	38200	38200	38200	0
377	20250108	144700	29385850	38200	38200	38200	38200	0
378	20250108	144600	29385850	38200	38200	38200	38200	0
379	20250108	144500	29385850	38200	38200	38200	38200	0
380	20250108	144400	29385850	38200	38200	38200	38200	0
381	20250108	144300	29385850	38200	38200	38200	38200	0
382	20250108	144200	29385850	38200	38200	38200	38200	0
383	20250108	144100	29385850	38200	38200	38200	38200	0
384	20250108	144000	29385850	38200	38200	38200	38200	0
385	20250108	143900	29385850	38200	38200	38200	38200	11
386	20250108	143800	28965650	40000	40000	40000	40000	0
387	20250108	143700	28965650	40000	40000	40000	40000	0
388	20250108	143600	28965650	40000	40000	40000	40000	0
389	20250108	143500	28965650	40000	40000	40000	40000	0
390	20250108	143400	28965650	40000	40000	40000	40000	0
391	20250108	143300	28965650	40000	40000	40000	40000	0
392	20250108	143200	28965650	40000	40000	40000	40000	0
393	20250108	143100	28965650	40000	40000	40000	40000	0
394	20250108	143000	28965650	40000	40000	40000	40000	0
395	20250108	142900	28965650	40000	40000	40000	40000	0
396	20250108	142800	28965650	40000	40000	40000	40000	0
397	20250108	142700	28965650	40000	40000	40000	40000	0
398	20250108	142600	28965650	40000	40000	40000	40000	0
399	20250108	142500	28965650	40000	40000	40000	40000	0
400	20250108	142400	28965650	40000	40000	40000	40000	0
401	20250108	142300	28965650	40000	40000	40000	40000	0
402	20250108	142200	28965650	40000	40000	40000	40000	0
403	20250108	142100	28965650	40000	40000	40000	40000	0
404	20250108	142000	28965650	40000	40000	40000	40000	0
405	20250108	141900	28965650	40000	40000	40000	40000	0
406	20250108	141800	28965650	40000	40000	40000	40000	0
407	20250108	141700	28965650	40000	40000	40000	40000	0
408	20250108	141600	28965650	40000	40000	40000	40000	0
409	20250108	141500	28965650	40000	40000	40000	40000	0
410	20250108	141400	28965650	40000	40000	40000	40000	0
411	20250108	141300	28965650	40000	40000	40000	40000	0
412	20250108	141200	28965650	40000	40000	40000	40000	0
413	20250108	141100	28965650	40000	40000	40000	40000	0
414	20250108	141000	28965650	40000	40000	40000	40000	0
415	20250108	140900	28965650	40000	40000	40000	40000	0
416	20250108	140800	28965650	40000	40000	40000	40000	0
417	20250108	140700	28965650	40000	40000	40000	40000	0
418	20250108	140600	28965650	40000	40000	40000	40000	0
419	20250108	140500	28965650	40000	40000	40000	40000	0
420	20250108	140400	28965650	40000	40000	40000	40000	0
421	20250108	140300	28965650	40000	40000	40000	40000	0
422	20250108	140200	28965650	40000	40000	40000	40000	0
423	20250108	140100	28965650	40000	40000	40000	40000	0
424	20250108	140000	28965650	40000	40000	40000	40000	0
425	20250108	135900	28965650	40000	40000	40000	40000	0
426	20250108	135800	28965650	40000	40000	40000	40000	0
427	20250108	135700	28965650	40000	40000	40000	40000	0
428	20250108	135600	28965650	40000	40000	40000	40000	0
429	20250108	135500	28965650	40000	40000	40000	40000	0
430	20250108	135400	28965650	40000	40000	40000	40000	0
431	20250108	135300	28965650	40000	40000	40000	40000	0
432	20250108	135200	28965650	40000	40000	40000	40000	0
433	20250108	135100	28965650	40000	40000	40000	40000	0
434	20250108	135000	28965650	40000	40000	40000	40000	0
435	20250108	134900	28965650	40000	40000	40000	40000	0
436	20250108	134800	28965650	40000	40000	40000	40000	0
437	20250108	134700	28965650	40000	40000	40000	40000	0
438	20250108	134600	28965650	40000	40000	40000	40000	0
439	20250108	134500	28965650	40000	40000	40000	40000	0
440	20250108	134400	28965650	40000	40000	40000	40000	0
441	20250108	134300	28965650	40000	40000	40000	40000	0
442	20250108	134200	28965650	40000	40000	40000	40000	0
443	20250108	134100	28965650	40000	40000	40000	40000	0
444	20250108	134000	28965650	40000	40000	40000	40000	0
445	20250108	133900	28965650	40000	40000	40000	40000	0
446	20250108	133800	28965650	40000	40000	40000	40000	0
447	20250108	133700	28965650	40000	40000	40000	40000	0
448	20250108	133600	28965650	40000	40000	40000	40000	0
449	20250108	133500	28965650	40000	40000	40000	40000	0
450	20250108	133400	28965650	40000	40000	40000	40000	0
451	20250108	133300	28965650	40000	40000	40000	40000	0
452	20250108	133200	28965650	40000	40000	40000	40000	0
453	20250108	133100	28965650	40000	40000	40000	40000	0
454	20250108	133000	28965650	40000	40000	40000	40000	0
455	20250108	132900	28965650	40000	40000	40000	40000	0
456	20250108	132800	28965650	40000	40000	40000	40000	0
457	20250108	132700	28965650	40000	40000	40000	40000	0
458	20250108	132600	28965650	40000	40000	40000	40000	0
459	20250108	132500	28965650	40000	40000	40000	40000	0
460	20250108	132400	28965650	40000	40000	40000	40000	0
461	20250108	132300	28965650	40000	40000	40000	40000	0
462	20250108	132200	28965650	40000	40000	40000	40000	0
463	20250108	132100	28965650	40000	40000	40000	40000	0
464	20250108	132000	28965650	40000	40000	40000	40000	0
465	20250108	131900	28965650	40000	40000	40000	40000	0
466	20250108	131800	28965650	40000	40000	40000	40000	0
467	20250108	131700	28965650	40000	40000	40000	40000	0
468	20250108	131600	28965650	40000	40000	40000	40000	0
469	20250108	131500	28965650	40000	40000	40000	40000	0
470	20250108	131400	28965650	40000	40000	40000	40000	0
471	20250108	131300	28965650	40000	40000	40000	40000	0
472	20250108	131200	28965650	40000	40000	40000	40000	0
473	20250108	131100	28965650	40000	40000	40000	40000	0
474	20250108	131000	28965650	40000	40000	40000	40000	0
475	20250108	130900	28965650	40000	40000	40000	40000	0
476	20250108	130800	28965650	40000	40000	40000	40000	0
477	20250108	130700	28965650	40000	40000	40000	40000	0
478	20250108	130600	28965650	40000	40000	40000	40000	0
479	20250108	130500	28965650	40000	40000	40000	40000	0
480	20250108	130400	28965650	40000	40000	40000	40000	0
481	20250108	130300	28965650	40000	40000	40000	40000	0
482	20250108	130200	28965650	40000	40000	40000	40000	0
483	20250108	130100	28965650	40000	40000	40000	40000	0
484	20250108	130000	28965650	40000	40000	40000	40000	0
485	20250108	125900	28965650	40000	40000	40000	40000	0
486	20250108	125800	28965650	40000	40000	40000	40000	0
487	20250108	125700	28965650	40000	40000	40000	40000	0
488	20250108	125600	28965650	40000	40000	40000	40000	0
489	20250108	125500	28965650	40000	40000	40000	40000	0
490	20250108	125400	28965650	40000	40000	40000	40000	0
491	20250108	125300	28965650	40000	40000	40000	40000	0
492	20250108	125200	28965650	40000	40000	40000	40000	0
493	20250108	125100	28965650	40000	40000	40000	40000	0
494	20250108	125000	28965650	40000	40000	40000	40000	0
495	20250108	124900	28965650	40000	40000	40000	40000	0
496	20250108	124800	28965650	40000	40000	40000	40000	0
497	20250108	124700	28965650	40000	40000	40000	40000	0
498	20250108	124600	28965650	40000	40000	40000	40000	0
499	20250108	124500	28965650	40000	40000	40000	40000	0
500	20250108	124400	28965650	40000	40000	40000	40000	0
501	20250108	124300	28965650	40000	40000	40000	40000	0
502	20250108	124200	28965650	40000	40000	40000	40000	0
503	20250108	124100	28965650	40000	40000	40000	40000	0
504	20250108	124000	28965650	40000	40000	40000	40000	0
505	20250108	123900	28965650	40000	40000	40000	40000	0
506	20250108	123800	28965650	40000	40000	40000	40000	0
507	20250108	123700	28965650	40000	40000	40000	40000	0
508	20250108	123600	28965650	40000	40000	40000	40000	0
509	20250108	123500	28965650	40000	40000	40000	40000	0
510	20250108	123400	28965650	40000	40000	40000	40000	0
511	20250108	123300	28965650	40000	40000	40000	40000	0
512	20250108	123200	28965650	40000	40000	40000	40000	0
513	20250108	123100	28965650	40000	40000	40000	40000	17
514	20250108	123000	28285650	40000	40000	40000	40000	0
515	20250108	122900	28285650	40000	40000	40000	40000	0
516	20250108	122800	28285650	40000	40000	40000	40000	50
517	20250108	122700	26285650	40000	40000	40000	40000	0
518	20250108	122600	26285650	40000	40000	40000	40000	32
519	20250108	122500	25005650	40000	40000	40000	40000	0
520	20250108	122400	25005650	40000	40000	40000	40000	0
521	20250108	122300	25005650	40000	39850	40000	39850	101
522	20250108	122200	20970400	40000	40000	40000	40000	0
523	20250108	122100	20970400	40000	40000	40000	40000	0
524	20250108	122000	20970400	40000	40000	40000	40000	0
525	20250108	121900	20970400	40000	40000	40000	40000	0
526	20250108	121800	20970400	40000	40000	40000	40000	0
527	20250108	121700	20970400	40000	40000	40000	40000	0
528	20250108	121600	20970400	40000	40000	40000	40000	0
529	20250108	121500	20970400	40000	40000	40000	40000	0
530	20250108	121400	20970400	40000	40000	40000	40000	0
531	20250108	121300	20970400	40000	40000	40000	40000	0
532	20250108	121200	20970400	40000	40000	40000	40000	1
533	20250108	121100	20930400	38000	38000	38000	38000	0
534	20250108	121000	20930400	38000	38000	38000	38000	0
535	20250108	120900	20930400	38000	38000	38000	38000	20
536	20250108	120800	20170400	38000	38000	38000	38000	0
537	20250108	120700	20170400	38000	38000	38000	38000	20
538	20250108	120600	19410400	40000	40000	40000	40000	0
539	20250108	120500	19410400	40000	40000	40000	40000	1
540	20250108	120400	19370400	37050	37050	37050	37050	0
541	20250108	120300	19370400	37050	37050	37050	37050	0
542	20250108	120200	19370400	37050	37050	37050	37050	0
543	20250108	120100	19370400	37050	37050	37050	37050	0
544	20250108	120000	19370400	37050	40200	40200	37050	400
545	20250108	115900	4355050	42950	42950	42950	42950	0
546	20250108	115800	4355050	42950	42950	42950	42950	0
547	20250108	115700	4355050	42950	42950	42950	42950	0
548	20250108	115600	4355050	42950	42950	42950	42950	0
549	20250108	115500	4355050	42950	42950	42950	42950	0
550	20250108	115400	4355050	42950	42950	42950	42950	0
551	20250108	115300	4355050	42950	42950	42950	42950	0
552	20250108	115200	4355050	42950	42950	42950	42950	0
553	20250108	115100	4355050	42950	42950	42950	42950	0
554	20250108	115000	4355050	42950	42950	42950	42950	0
555	20250108	114900	4355050	42950	42950	42950	42950	0
556	20250108	114800	4355050	42950	42950	42950	42950	0
557	20250108	114700	4355050	42950	42950	42950	42950	0
558	20250108	114600	4355050	42950	42950	42950	42950	0
559	20250108	114500	4355050	42950	42950	42950	42950	0
560	20250108	114400	4355050	42950	42950	42950	42950	0
561	20250108	114300	4355050	42950	42950	42950	42950	0
562	20250108	114200	4355050	42950	42950	42950	42950	0
563	20250108	114100	4355050	42950	42950	42950	42950	0
564	20250108	114000	4355050	42950	42950	42950	42950	0
565	20250108	113900	4355050	42950	42950	42950	42950	0
566	20250108	113800	4355050	42950	42950	42950	42950	0
567	20250108	113700	4355050	42950	42950	42950	42950	0
568	20250108	113600	4355050	42950	42950	42950	42950	0
569	20250108	113500	4355050	42950	42950	42950	42950	0
570	20250108	113400	4355050	42950	42950	42950	42950	0
571	20250108	113300	4355050	42950	42950	42950	42950	0
572	20250108	113200	4355050	42950	42950	42950	42950	0
573	20250108	113100	4355050	42950	42950	42950	42950	0
574	20250108	113000	4355050	42950	42950	42950	42950	0
575	20250108	112900	4355050	42950	42950	42950	42950	0
576	20250108	112800	4355050	42950	42950	42950	42950	0
577	20250108	112700	4355050	42950	42950	42950	42950	0
578	20250108	112600	4355050	42950	42950	42950	42950	0
579	20250108	112500	4355050	42950	42950	42950	42950	0
580	20250108	112400	4355050	42950	42950	42950	42950	0
581	20250108	112300	4355050	42950	42950	42950	42950	0
582	20250108	112200	4355050	42950	42950	42950	42950	0
583	20250108	112100	4355050	42950	42950	42950	42950	0
584	20250108	112000	4355050	42950	42950	42950	42950	0
585	20250108	111900	4355050	42950	42950	42950	42950	0
586	20250108	111800	4355050	42950	42950	42950	42950	0
587	20250108	111700	4355050	42950	42950	42950	42950	0
588	20250108	111600	4355050	42950	42950	42950	42950	0
589	20250108	111500	4355050	42950	42950	42950	42950	0
590	20250108	111400	4355050	42950	42950	42950	42950	0
591	20250108	111300	4355050	42950	42950	42950	42950	0
592	20250108	111200	4355050	42950	42950	42950	42950	0
593	20250108	111100	4355050	42950	42950	42950	42950	0
594	20250108	111000	4355050	42950	42950	42950	42950	0
595	20250108	110900	4355050	42950	42950	42950	42950	0
596	20250108	110800	4355050	42950	42950	42950	42950	0
597	20250108	110700	4355050	42950	42950	42950	42950	0
598	20250108	110600	4355050	42950	42950	42950	42950	0
599	20250108	110500	4355050	42950	42950	42950	42950	0
600	20250108	110400	4355050	42950	42950	42950	42950	0
601	20250108	110300	4355050	42950	42950	42950	42950	0
602	20250108	110200	4355050	42950	42950	42950	42950	0
603	20250108	110100	4355050	42950	42950	42950	42950	0
604	20250108	110000	4355050	42950	42950	42950	42950	0
605	20250108	105900	4355050	42950	42950	42950	42950	0
606	20250108	105800	4355050	42950	42950	42950	42950	0
607	20250108	105700	4355050	42950	42950	42950	42950	0
608	20250108	105600	4355050	42950	42950	42950	42950	0
609	20250108	105500	4355050	42950	42950	42950	42950	0
610	20250108	105400	4355050	42950	42950	42950	42950	0
611	20250108	105300	4355050	42950	42950	42950	42950	0
612	20250108	105200	4355050	42950	42950	42950	42950	0
613	20250108	105100	4355050	42950	42950	42950	42950	0
614	20250108	105000	4355050	42950	42950	42950	42950	0
615	20250108	104900	4355050	42950	42950	42950	42950	0
616	20250108	104800	4355050	42950	42950	42950	42950	0
617	20250108	104700	4355050	42950	42950	42950	42950	0
618	20250108	104600	4355050	42950	42950	42950	42950	0
619	20250108	104500	4355050	42950	42950	42950	42950	0
620	20250108	104400	4355050	42950	42950	42950	42950	0
621	20250108	104300	4355050	42950	42950	42950	42950	0
622	20250108	104200	4355050	42950	42950	42950	42950	0
623	20250108	104100	4355050	42950	42950	42950	42950	0
624	20250108	104000	4355050	42950	42950	42950	42950	0
625	20250108	103900	4355050	42950	42950	42950	42950	0
626	20250108	103800	4355050	42950	42950	42950	42950	0
627	20250108	103700	4355050	42950	42950	42950	42950	0
628	20250108	103600	4355050	42950	42950	42950	42950	0
629	20250108	103500	4355050	42950	42950	42950	42950	0
630	20250108	103400	4355050	42950	42950	42950	42950	0
631	20250108	103300	4355050	42950	42950	42950	42950	0
632	20250108	103200	4355050	42950	42950	42950	42950	0
633	20250108	103100	4355050	42950	42950	42950	42950	0
634	20250108	103000	4355050	42950	42950	42950	42950	0
635	20250108	102900	4355050	42950	42950	42950	42950	0
636	20250108	102800	4355050	42950	42950	42950	42950	0
637	20250108	102700	4355050	42950	42950	42950	42950	0
638	20250108	102600	4355050	42950	42950	42950	42950	0
639	20250108	102500	4355050	42950	42950	42950	42950	0
640	20250108	102400	4355050	42950	42950	42950	42950	0
641	20250108	102300	4355050	42950	42950	42950	42950	0
642	20250108	102200	4355050	42950	42950	42950	42950	0
643	20250108	102100	4355050	42950	42950	42950	42950	0
644	20250108	102000	4355050	42950	42950	42950	42950	0
645	20250108	101900	4355050	42950	42950	42950	42950	0
646	20250108	101800	4355050	42950	42950	42950	42950	0
647	20250108	101700	4355050	42950	42950	42950	42950	0
648	20250108	101600	4355050	42950	42950	42950	42950	0
649	20250108	101500	4355050	42950	42950	42950	42950	0
650	20250108	101400	4355050	42950	42950	42950	42950	0
651	20250108	101300	4355050	42950	42950	42950	42950	0
652	20250108	101200	4355050	42950	42950	42950	42950	0
653	20250108	101100	4355050	42950	42950	42950	42950	0
654	20250108	101000	4355050	42950	42950	42950	42950	0
655	20250108	100900	4355050	42950	42950	42950	42950	0
656	20250108	100800	4355050	42950	42950	42950	42950	0
657	20250108	100700	4355050	42950	42950	42950	42950	0
658	20250108	100600	4355050	42950	42950	42950	42950	0
659	20250108	100500	4355050	42950	42950	42950	42950	0
660	20250108	100400	4355050	42950	42950	42950	42950	0
661	20250108	100300	4355050	42950	42950	42950	42950	0
662	20250108	100200	4355050	42950	42950	42950	42950	0
663	20250108	100100	4355050	42950	42950	42950	42950	0
664	20250108	100000	4355050	42950	42950	42950	42950	0
665	20250108	095900	4355050	42950	42950	42950	42950	0
666	20250108	095800	4355050	42950	42950	42950	42950	0
667	20250108	095700	4355050	42950	42950	42950	42950	0
668	20250108	095600	4355050	42950	42950	42950	42950	0
669	20250108	095500	4355050	42950	42950	42950	42950	0
670	20250108	095400	4355050	42950	42950	42950	42950	0
671	20250108	095300	4355050	42950	42950	42950	42950	0
672	20250108	095200	4355050	42950	42950	42950	42950	0
673	20250108	095100	4355050	42950	42950	42950	42950	0
674	20250108	095000	4355050	42950	42950	42950	42950	0
675	20250108	094900	4355050	42950	42950	42950	42950	0
676	20250108	094800	4355050	42950	42950	42950	42950	0
677	20250108	094700	4355050	42950	42950	42950	42950	0
678	20250108	094600	4355050	42950	42950	42950	42950	0
679	20250108	094500	4355050	42950	42950	42950	42950	0
680	20250108	094400	4355050	42950	42950	42950	42950	0
681	20250108	094300	4355050	42950	42950	42950	42950	0
682	20250108	094200	4355050	42950	42950	42950	42950	0
683	20250108	094100	4355050	42950	42950	42950	42950	0
684	20250108	094000	4355050	42950	42950	42950	42950	0
685	20250108	093900	4355050	42950	42950	42950	42950	0
686	20250108	093800	4355050	42950	42950	42950	42950	0
687	20250108	093700	4355050	42950	42950	42950	42950	0
688	20250108	093600	4355050	42950	42950	42950	42950	0
689	20250108	093500	4355050	42950	42950	42950	42950	0
690	20250108	093400	4355050	42950	42950	42950	42950	0
691	20250108	093300	4355050	42950	42950	42950	42950	0
692	20250108	093200	4355050	42950	42950	42950	42950	0
693	20250108	093100	4355050	42950	42950	42950	42950	0
694	20250108	093000	4355050	42950	42950	42950	42950	0
695	20250108	092900	4355050	42950	42950	42950	42950	0
696	20250108	092800	4355050	42950	42950	42950	42950	0
697	20250108	092700	4355050	42950	42950	42950	42950	0
698	20250108	092600	4355050	42950	42950	42950	42950	0
699	20250108	092500	4355050	42950	42950	42950	42950	0
700	20250108	092400	4355050	42950	42950	42950	42950	0
701	20250108	092300	4355050	42950	42950	42950	42950	0
702	20250108	092200	4355050	42950	42950	42950	42950	0
703	20250108	092100	4355050	42950	42950	42950	42950	0
704	20250108	092000	4355050	42950	42950	42950	42950	0
705	20250108	091900	4355050	42950	42950	42950	42950	0
706	20250108	091800	4355050	42950	42950	42950	42950	0
707	20250108	091700	4355050	42950	42950	42950	42950	0
708	20250108	091600	4355050	42950	42950	42950	42950	0
709	20250108	091500	4355050	42950	42950	42950	42950	0
710	20250108	091400	4355050	42950	42950	42950	42950	0
711	20250108	091300	4355050	42950	42950	42950	42950	0
712	20250108	091200	4355050	42950	42950	42950	42950	0
713	20250108	091100	4355050	42950	42950	42950	42950	0
714	20250108	091000	4355050	42950	42950	42950	42950	0
715	20250108	090900	4355050	42950	42950	42950	42950	0
716	20250108	090800	4355050	42950	42950	42950	42950	0
717	20250108	090700	4355050	42950	42950	42950	42950	0
718	20250108	090600	4355050	42950	42950	42950	42950	0
719	20250108	090500	4355050	42950	42450	42950	42450	100
720	20250108	090400	86700	43350	43350	43350	43350	0
721	20250108	090300	86700	43350	43350	43350	43350	0
722	20250108	090200	86700	43350	43350	43350	43350	0
723	20250108	090100	86700	43350	43350	43350	43350	0
724	20250108	090000	86700	43350	43350	43350	43350	2