KissMeData/217950/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204600	51661400	29550	29550	29550	29550	1
3	20250106	204500	51661400	29550	29550	29550	29550	0
4	20250106	204400	51661400	29550	29550	29550	29550	0
5	20250106	204300	51661400	29550	29550	29550	29550	0
6	20250106	204200	51661400	29550	29550	29550	29550	0
7	20250106	204100	51661400	29550	29550	29550	29550	0
8	20250106	204000	51661400	29550	29550	29550	29550	0
9	20250106	203900	51661400	29550	29550	29550	29550	0
10	20250106	203800	51661400	29550	29550	29550	29550	0
11	20250106	203700	51661400	29550	29550	29550	29550	0
12	20250106	203600	51661400	29550	29550	29550	29550	0
13	20250106	203500	51661400	29550	29550	29550	29550	0
14	20250106	203400	51661400	29550	29550	29550	29550	0
15	20250106	203300	51661400	29550	29550	29550	29550	0
16	20250106	203200	51661400	29550	29550	29550	29550	0
17	20250106	203100	51661400	29550	29550	29550	29550	0
18	20250106	203000	51661400	29550	29550	29550	29550	0
19	20250106	202900	51661400	29550	29550	29550	29550	0
20	20250106	202800	51661400	29550	29550	29550	29550	0
21	20250106	202700	51661400	29550	29550	29550	29550	0
22	20250106	202600	51661400	29550	29550	29550	29550	0
23	20250106	202500	51661400	29550	29550	29550	29550	0
24	20250106	202400	51661400	29550	29550	29550	29550	0
25	20250106	202300	51661400	29550	29550	29550	29550	0
26	20250106	202200	51661400	29550	29550	29550	29550	0
27	20250106	202100	51661400	29550	29550	29550	29550	0
28	20250106	202000	51661400	29550	29550	29550	29550	0
29	20250106	201900	51661400	29550	29550	29550	29550	0
30	20250106	201800	51661400	29550	29550	29550	29550	0
31	20250106	201700	51661400	29550	29550	29550	29550	0
32	20250106	201600	51661400	29550	29550	29550	29550	1
33	20250106	201500	51661400	29550	29550	29550	29550	0
34	20250106	201400	51661400	29550	29550	29550	29550	0
35	20250106	201300	51661400	29550	29550	29550	29550	0
36	20250106	201200	51661400	29550	29550	29550	29550	0
37	20250106	201100	51661400	29550	29550	29550	29550	0
38	20250106	201000	51661400	29550	29550	29550	29550	0
39	20250106	200900	51661400	29550	29550	29550	29550	0
40	20250106	200800	51661400	29550	29550	29550	29550	0
41	20250106	200700	51661400	29550	29550	29550	29550	0
42	20250106	200600	51661400	29550	29550	29550	29550	0
43	20250106	200500	51661400	29550	29550	29550	29550	0
44	20250106	200400	51661400	29550	29550	29550	29550	0
45	20250106	200300	51661400	29550	29550	29550	29550	0
46	20250106	200200	51661400	29550	29550	29550	29550	0
47	20250106	200100	51661400	29550	29550	29550	29550	0
48	20250106	200000	51661400	29550	29550	29550	29550	0
49	20250106	195900	51661400	29550	29550	29550	29550	0
50	20250106	195800	51661400	29550	29550	29550	29550	0
51	20250106	195700	51661400	29550	29550	29550	29550	0
52	20250106	195600	51661400	29550	29550	29550	29550	0
53	20250106	195500	51661400	29550	29550	29550	29550	0
54	20250106	195400	51661400	29550	29550	29550	29550	0
55	20250106	195300	51661400	29550	29550	29550	29550	0
56	20250106	195200	51661400	29550	29550	29550	29550	0
57	20250106	195100	51661400	29550	29550	29550	29550	0
58	20250106	195000	51661400	29550	29550	29550	29550	0
59	20250106	194900	51661400	29550	29550	29550	29550	0
60	20250106	194800	51661400	29550	29550	29550	29550	0
61	20250106	194700	51661400	29550	29550	29550	29550	0
62	20250106	194600	51661400	29550	29550	29550	29550	1
63	20250106	194500	51661400	29550	29550	29550	29550	0
64	20250106	194400	51661400	29550	29550	29550	29550	0
65	20250106	194300	51661400	29550	29550	29550	29550	0
66	20250106	194200	51661400	29550	29550	29550	29550	0
67	20250106	194100	51661400	29550	29550	29550	29550	0
68	20250106	194000	51661400	29550	29550	29550	29550	0
69	20250106	193900	51661400	29550	29550	29550	29550	0
70	20250106	193800	51661400	29550	29550	29550	29550	0
71	20250106	193700	51661400	29550	29550	29550	29550	0
72	20250106	193600	51661400	29550	29550	29550	29550	0
73	20250106	193500	51661400	29550	29550	29550	29550	0
74	20250106	193400	51661400	29550	29550	29550	29550	0
75	20250106	193300	51661400	29550	29550	29550	29550	0
76	20250106	193200	51661400	29550	29550	29550	29550	0
77	20250106	193100	51661400	29550	29550	29550	29550	0
78	20250106	193000	51661400	29550	29550	29550	29550	0
79	20250106	192900	51661400	29550	29550	29550	29550	0
80	20250106	192800	51661400	29550	29550	29550	29550	0
81	20250106	192700	51661400	29550	29550	29550	29550	0
82	20250106	192600	51661400	29550	29550	29550	29550	0
83	20250106	192500	51661400	29550	29550	29550	29550	0
84	20250106	192400	51661400	29550	29550	29550	29550	0
85	20250106	192300	51661400	29550	29550	29550	29550	0
86	20250106	192200	51661400	29550	29550	29550	29550	0
87	20250106	192100	51661400	29550	29550	29550	29550	0
88	20250106	192000	51661400	29550	29550	29550	29550	0
89	20250106	191900	51661400	29550	29550	29550	29550	0
90	20250106	191800	51661400	29550	29550	29550	29550	0
91	20250106	191700	51661400	29550	29550	29550	29550	0
92	20250106	191600	51661400	29550	29550	29550	29550	1
93	20250106	191500	51661400	29550	29550	29550	29550	0
94	20250106	191400	51661400	29550	29550	29550	29550	0
95	20250106	191300	51661400	29550	29550	29550	29550	0
96	20250106	191200	51661400	29550	29550	29550	29550	0
97	20250106	191100	51661400	29550	29550	29550	29550	0
98	20250106	191000	51661400	29550	29550	29550	29550	0
99	20250106	190900	51661400	29550	29550	29550	29550	0
100	20250106	190800	51661400	29550	29550	29550	29550	0
101	20250106	190700	51661400	29550	29550	29550	29550	0
102	20250106	190600	51661400	29550	29550	29550	29550	0
103	20250106	190500	51661400	29550	29550	29550	29550	0
104	20250106	190400	51661400	29550	29550	29550	29550	0
105	20250106	190300	51661400	29550	29550	29550	29550	0
106	20250106	190200	51661400	29550	29550	29550	29550	0
107	20250106	190100	51661400	29550	29550	29550	29550	0
108	20250106	190000	51661400	29550	29550	29550	29550	0
109	20250106	185900	51661400	29550	29550	29550	29550	0
110	20250106	185800	51661400	29550	29550	29550	29550	0
111	20250106	185700	51661400	29550	29550	29550	29550	0
112	20250106	185600	51661400	29550	29550	29550	29550	0
113	20250106	185500	51661400	29550	29550	29550	29550	0
114	20250106	185400	51661400	29550	29550	29550	29550	0
115	20250106	185300	51661400	29550	29550	29550	29550	0
116	20250106	185200	51661400	29550	29550	29550	29550	0
117	20250106	185100	51661400	29550	29550	29550	29550	0
118	20250106	185000	51661400	29550	29550	29550	29550	0
119	20250106	184900	51661400	29550	29550	29550	29550	0
120	20250106	184800	51661400	29550	29550	29550	29550	0
121	20250106	184700	51661400	29550	29550	29550	29550	0
122	20250106	184600	51661400	29550	29550	29550	29550	1
123	20250106	184500	51661400	29550	29550	29550	29550	0
124	20250106	184400	51661400	29550	29550	29550	29550	0
125	20250106	184300	51661400	29550	29550	29550	29550	0
126	20250106	184200	51661400	29550	29550	29550	29550	0
127	20250106	184100	51661400	29550	29550	29550	29550	0
128	20250106	184000	51661400	29550	29550	29550	29550	0
129	20250106	183900	51661400	29550	29550	29550	29550	0
130	20250106	183800	51661400	29550	29550	29550	29550	0
131	20250106	183700	51661400	29550	29550	29550	29550	0
132	20250106	183600	51661400	29550	29550	29550	29550	0
133	20250106	183500	51661400	29550	29550	29550	29550	0
134	20250106	183400	51661400	29550	29550	29550	29550	0
135	20250106	183300	51661400	29550	29550	29550	29550	0
136	20250106	183200	51661400	29550	29550	29550	29550	0
137	20250106	183100	51661400	29550	29550	29550	29550	0
138	20250106	183000	51661400	29550	29550	29550	29550	0
139	20250106	182900	51661400	29550	29550	29550	29550	0
140	20250106	182800	51661400	29550	29550	29550	29550	0
141	20250106	182700	51661400	29550	29550	29550	29550	0
142	20250106	182600	51661400	29550	29550	29550	29550	0
143	20250106	182500	51661400	29550	29550	29550	29550	0
144	20250106	182400	51661400	29550	29550	29550	29550	0
145	20250106	182300	51661400	29550	29550	29550	29550	0
146	20250106	182200	51661400	29550	29550	29550	29550	0
147	20250106	182100	51661400	29550	29550	29550	29550	0
148	20250106	182000	51661400	29550	29550	29550	29550	0
149	20250106	181900	51661400	29550	29550	29550	29550	0
150	20250106	181800	51661400	29550	29550	29550	29550	0
151	20250106	181700	51661400	29550	29550	29550	29550	0
152	20250106	181600	51661400	29550	29550	29550	29550	1
153	20250106	181500	51661400	29550	29550	29550	29550	0
154	20250106	181400	51661400	29550	29550	29550	29550	0
155	20250106	181300	51661400	29550	29550	29550	29550	0
156	20250106	181200	51661400	29550	29550	29550	29550	0
157	20250106	181100	51661400	29550	29550	29550	29550	0
158	20250106	181000	51661400	29550	29550	29550	29550	0
159	20250106	180900	51661400	29550	29550	29550	29550	0
160	20250106	180800	51661400	29550	29550	29550	29550	0
161	20250106	180700	51661400	29550	29550	29550	29550	0
162	20250106	180600	51661400	29550	29550	29550	29550	0
163	20250106	180500	51661400	29550	29550	29550	29550	0
164	20250106	180400	51661400	29550	29550	29550	29550	0
165	20250106	180300	51661400	29550	29550	29550	29550	0
166	20250106	180200	51661400	29550	29550	29550	29550	0
167	20250106	180100	51661400	29550	29550	29550	29550	0
168	20250106	180000	51661400	29550	29550	29550	29550	0
169	20250106	175900	51661400	29550	29550	29550	29550	0
170	20250106	175800	51661400	29550	29550	29550	29550	0
171	20250106	175700	51661400	29550	29550	29550	29550	0
172	20250106	175600	51661400	29550	29550	29550	29550	0
173	20250106	175500	51661400	29550	29550	29550	29550	0
174	20250106	175400	51661400	29550	29550	29550	29550	0
175	20250106	175300	51661400	29550	29550	29550	29550	0
176	20250106	175200	51661400	29550	29550	29550	29550	0
177	20250106	175100	51661400	29550	29550	29550	29550	0
178	20250106	175000	51661400	29550	29550	29550	29550	0
179	20250106	174900	51661400	29550	29550	29550	29550	0
180	20250106	174800	51661400	29550	29550	29550	29550	0
181	20250106	174700	51661400	29550	29550	29550	29550	0
182	20250106	174600	51661400	29550	29550	29550	29550	1
183	20250106	174500	51661400	29550	29550	29550	29550	0
184	20250106	174400	51661400	29550	29550	29550	29550	0
185	20250106	174300	51661400	29550	29550	29550	29550	0
186	20250106	174200	51661400	29550	29550	29550	29550	0
187	20250106	174100	51661400	29550	29550	29550	29550	0
188	20250106	174000	51661400	29550	29550	29550	29550	0
189	20250106	173900	51661400	29550	29550	29550	29550	0
190	20250106	173800	51661400	29550	29550	29550	29550	0
191	20250106	173700	51661400	29550	29550	29550	29550	0
192	20250106	173600	51661400	29550	29550	29550	29550	0
193	20250106	173500	51661400	29550	29550	29550	29550	0
194	20250106	173400	51661400	29550	29550	29550	29550	0
195	20250106	173300	51661400	29550	29550	29550	29550	0
196	20250106	173200	51661400	29550	29550	29550	29550	0
197	20250106	173100	51661400	29550	29550	29550	29550	0
198	20250106	173000	51661400	29550	29550	29550	29550	0
199	20250106	172900	51661400	29550	29550	29550	29550	0
200	20250106	172800	51661400	29550	29550	29550	29550	0
201	20250106	172700	51661400	29550	29550	29550	29550	0
202	20250106	172600	51661400	29550	29550	29550	29550	0
203	20250106	172500	51661400	29550	29550	29550	29550	0
204	20250106	172400	51661400	29550	29550	29550	29550	0
205	20250106	172300	51661400	29550	29550	29550	29550	0
206	20250106	172200	51661400	29550	29550	29550	29550	0
207	20250106	172100	51661400	29550	29550	29550	29550	0
208	20250106	172000	51661400	29550	29550	29550	29550	0
209	20250106	171900	51661400	29550	29550	29550	29550	0
210	20250106	171800	51661400	29550	29550	29550	29550	0
211	20250106	171700	51661400	29550	29550	29550	29550	0
212	20250106	171600	51661400	29550	29550	29550	29550	1
213	20250106	171500	51661400	29550	29550	29550	29550	0
214	20250106	171400	51661400	29550	29550	29550	29550	0
215	20250106	171300	51661400	29550	29550	29550	29550	0
216	20250106	171200	51661400	29550	29550	29550	29550	0
217	20250106	171100	51661400	29550	29550	29550	29550	0
218	20250106	171000	51661400	29550	29550	29550	29550	0
219	20250106	170900	51661400	29550	29550	29550	29550	0
220	20250106	170800	51661400	29550	29550	29550	29550	0
221	20250106	170700	51661400	29550	29550	29550	29550	0
222	20250106	170600	51661400	29550	29550	29550	29550	0
223	20250106	170500	51661400	29550	29550	29550	29550	0
224	20250106	170400	51661400	29550	29550	29550	29550	0
225	20250106	170300	51661400	29550	29550	29550	29550	0
226	20250106	170200	51661400	29550	29550	29550	29550	0
227	20250106	170100	51661400	29550	29550	29550	29550	0
228	20250106	170000	51661400	29550	29550	29550	29550	0
229	20250106	165900	51661400	29550	29550	29550	29550	0
230	20250106	165800	51661400	29550	29550	29550	29550	0
231	20250106	165700	51661400	29550	29550	29550	29550	0
232	20250106	165600	51661400	29550	29550	29550	29550	0
233	20250106	165500	51661400	29550	29550	29550	29550	0
234	20250106	165400	51661400	29550	29550	29550	29550	0
235	20250106	165300	51661400	29550	29550	29550	29550	0
236	20250106	165200	51661400	29550	29550	29550	29550	0
237	20250106	165100	51661400	29550	29550	29550	29550	0
238	20250106	165000	51661400	29550	29550	29550	29550	0
239	20250106	164900	51661400	29550	29550	29550	29550	0
240	20250106	164800	51661400	29550	29550	29550	29550	0
241	20250106	164700	51661400	29550	29550	29550	29550	0
242	20250106	164600	51661400	29550	29550	29550	29550	1
243	20250106	164500	51661400	29550	29550	29550	29550	0
244	20250106	164400	51661400	29550	29550	29550	29550	0
245	20250106	164300	51661400	29550	29550	29550	29550	0
246	20250106	164200	51661400	29550	29550	29550	29550	0
247	20250106	164100	51661400	29550	29550	29550	29550	0
248	20250106	164000	51661400	29550	29550	29550	29550	0
249	20250106	163900	51661400	29550	29550	29550	29550	0
250	20250106	163800	51661400	29550	29550	29550	29550	0
251	20250106	163700	51661400	29550	29550	29550	29550	0
252	20250106	163600	51661400	29550	29550	29550	29550	0
253	20250106	163500	51661400	29550	29550	29550	29550	0
254	20250106	163400	51661400	29550	29550	29550	29550	0
255	20250106	163300	51661400	29550	29550	29550	29550	0
256	20250106	163200	51661400	29550	29550	29550	29550	0
257	20250106	163100	51661400	29550	29550	29550	29550	0
258	20250106	163000	51661400	29550	29550	29550	29550	0
259	20250106	162900	51661400	29550	29550	29550	29550	0
260	20250106	162800	51661400	29550	29550	29550	29550	0
261	20250106	162700	51661400	29550	29550	29550	29550	0
262	20250106	162600	51661400	29550	29550	29550	29550	0
263	20250106	162500	51661400	29550	29550	29550	29550	0
264	20250106	162400	51661400	29550	29550	29550	29550	0
265	20250106	162300	51661400	29550	29550	29550	29550	0
266	20250106	162200	51661400	29550	29550	29550	29550	0
267	20250106	162100	51661400	29550	29550	29550	29550	0
268	20250106	162000	51661400	29550	29550	29550	29550	0
269	20250106	161900	51661400	29550	29550	29550	29550	0
270	20250106	161800	51661400	29550	29550	29550	29550	0
271	20250106	161700	51661400	29550	29550	29550	29550	0
272	20250106	161600	51661400	29550	29550	29550	29550	1
273	20250106	161500	51661400	29550	29550	29550	29550	0
274	20250106	161400	51661400	29550	29550	29550	29550	0
275	20250106	161300	51661400	29550	29550	29550	29550	0
276	20250106	161200	51661400	29550	29550	29550	29550	0
277	20250106	161100	51661400	29550	29550	29550	29550	0
278	20250106	161000	51661400	29550	29550	29550	29550	0
279	20250106	160900	51661400	29550	29550	29550	29550	0
280	20250106	160800	51661400	29550	29550	29550	29550	0
281	20250106	160700	51661400	29550	29550	29550	29550	0
282	20250106	160600	51661400	29550	29550	29550	29550	0
283	20250106	160500	51661400	29550	29550	29550	29550	0
284	20250106	160400	51661400	29550	29550	29550	29550	0
285	20250106	160300	51661400	29550	29550	29550	29550	0
286	20250106	160200	51661400	29550	29550	29550	29550	0
287	20250106	160100	51661400	29550	29550	29550	29550	0
288	20250106	160000	51661400	29550	29550	29550	29550	0
289	20250106	155900	51661400	29550	29550	29550	29550	0
290	20250106	155800	51661400	29550	29550	29550	29550	0
291	20250106	155700	51661400	29550	29550	29550	29550	0
292	20250106	155600	51661400	29550	29550	29550	29550	0
293	20250106	155500	51661400	29550	29550	29550	29550	0
294	20250106	155400	51661400	29550	29550	29550	29550	0
295	20250106	155300	51661400	29550	29550	29550	29550	0
296	20250106	155200	51661400	29550	29550	29550	29550	0
297	20250106	155100	51661400	29550	29550	29550	29550	0
298	20250106	155000	51661400	29550	29550	29550	29550	0
299	20250106	154900	51661400	29550	29550	29550	29550	0
300	20250106	154800	51661400	29550	29550	29550	29550	0
301	20250106	154700	51661400	29550	29550	29550	29550	0
302	20250106	154600	51661400	29550	29550	29550	29550	1
303	20250106	154500	51661400	29550	29550	29550	29550	0
304	20250106	154400	51661400	29550	29550	29550	29550	0
305	20250106	154300	51661400	29550	29550	29550	29550	0
306	20250106	154200	51661400	29550	29550	29550	29550	0
307	20250106	154100	51661400	29550	29550	29550	29550	0
308	20250106	154000	51661400	29550	29550	29550	29550	0
309	20250106	153900	51661400	29550	29550	29550	29550	0
310	20250106	153800	51661400	29550	29550	29550	29550	0
311	20250106	153700	51661400	29550	29550	29550	29550	0
312	20250106	153600	51661400	29550	29550	29550	29550	0
313	20250106	153500	51661400	29550	29550	29550	29550	0
314	20250106	153400	51661400	29550	29550	29550	29550	0
315	20250106	153300	51661400	29550	29550	29550	29550	0
316	20250106	153200	51661400	29550	29550	29550	29550	0
317	20250106	153100	51661400	29550	29550	29550	29550	0
318	20250106	153000	51661400	29550	29550	29550	29550	0
319	20250106	152900	51661400	29550	29550	29550	29550	0
320	20250106	152800	51661400	29550	29550	29550	29550	0
321	20250106	152700	51661400	29550	29550	29550	29550	0
322	20250106	152600	51661400	29550	29550	29550	29550	0
323	20250106	152500	51661400	29550	29550	29550	29550	0
324	20250106	152400	51661400	29550	29550	29550	29550	0
325	20250106	152300	51661400	29550	29550	29550	29550	0
326	20250106	152200	51661400	29550	29550	29550	29550	0
327	20250106	152100	51661400	29550	29550	29550	29550	0
328	20250106	152000	51661400	29550	29550	29550	29550	0
329	20250106	151900	51661400	29550	29550	29550	29550	0
330	20250106	151800	51661400	29550	29550	29550	29550	0
331	20250106	151700	51661400	29550	29550	29550	29550	0
332	20250106	151600	51661400	29550	29550	29550	29550	0
333	20250106	151500	51661400	29550	29550	29550	29550	0
334	20250106	151400	51661400	29550	29550	29550	29550	0
335	20250106	151300	51661400	29550	29550	29550	29550	0
336	20250106	151200	51661400	29550	29550	29550	29550	0
337	20250106	151100	51661400	29550	29550	29550	29550	0
338	20250106	151000	51661400	29550	29550	29550	29550	0
339	20250106	150900	51661400	29550	29550	29550	29550	0
340	20250106	150800	51661400	29550	29550	29550	29550	0
341	20250106	150700	51661400	29550	29550	29550	29550	0
342	20250106	150600	51661400	29550	29550	29550	29550	0
343	20250106	150500	51661400	29550	29550	29550	29550	0
344	20250106	150400	51661400	29550	29550	29550	29550	0
345	20250106	150300	51661400	29550	29550	29550	29550	0
346	20250106	150200	51661400	29550	29550	29550	29550	0
347	20250106	150100	51661400	29550	29550	29550	29550	0
348	20250106	150000	51661400	29550	29550	29550	29550	0
349	20250106	145900	51661400	29550	29550	29550	29550	0
350	20250106	145800	51661400	29550	29550	29550	29550	0
351	20250106	145700	51661400	29550	29550	29550	29550	1
352	20250106	145600	51631850	29750	29750	29750	29750	0
353	20250106	145500	51631850	29750	29750	29750	29750	0
354	20250106	145400	51631850	29750	29750	29750	29750	0
355	20250106	145300	51631850	29750	29700	29750	29700	168
356	20250106	145200	46633900	29750	29750	29750	29750	0
357	20250106	145100	46633900	29750	29750	29750	29750	0
358	20250106	145000	46633900	29750	29750	29750	29750	0
359	20250106	144900	46633900	29750	29750	29750	29750	0
360	20250106	144800	46633900	29750	29750	29750	29750	0
361	20250106	144700	46633900	29750	29750	29750	29750	0
362	20250106	144600	46633900	29750	29750	29750	29750	0
363	20250106	144500	46633900	29750	29750	29750	29750	0
364	20250106	144400	46633900	29750	29750	29750	29750	0
365	20250106	144300	46633900	29750	29750	29750	29750	0
366	20250106	144200	46633900	29750	29750	29750	29750	0
367	20250106	144100	46633900	29750	29750	29750	29750	0
368	20250106	144000	46633900	29750	29750	29750	29750	0
369	20250106	143900	46633900	29750	29750	29750	29750	0
370	20250106	143800	46633900	29750	29750	29750	29750	0
371	20250106	143700	46633900	29750	29750	29750	29750	0
372	20250106	143600	46633900	29750	29750	29750	29750	0
373	20250106	143500	46633900	29750	29750	29750	29750	0
374	20250106	143400	46633900	29750	29750	29750	29750	0
375	20250106	143300	46633900	29750	29750	29750	29750	0
376	20250106	143200	46633900	29750	29750	29750	29750	0
377	20250106	143100	46633900	29750	29750	29750	29750	0
378	20250106	143000	46633900	29750	29750	29750	29750	0
379	20250106	142900	46633900	29750	29750	29750	29750	168
380	20250106	142800	41635900	29750	29750	29750	29750	0
381	20250106	142700	41635900	29750	29750	29750	29750	42
382	20250106	142600	40386400	29800	29800	29800	29800	0
383	20250106	142500	40386400	29800	29800	29800	29800	0
384	20250106	142400	40386400	29800	29800	29800	29800	50
385	20250106	142300	38896400	29800	29800	29800	29800	100
386	20250106	142200	35916400	29800	29800	29800	29800	0
387	20250106	142100	35916400	29800	29800	29800	29800	0
388	20250106	142000	35916400	29800	29800	29800	29800	0
389	20250106	141900	35916400	29800	29800	29800	29800	0
390	20250106	141800	35916400	29800	29800	29800	29800	0
391	20250106	141700	35916400	29800	29800	29800	29800	0
392	20250106	141600	35916400	29800	29800	29800	29800	0
393	20250106	141500	35916400	29800	29800	29800	29800	0
394	20250106	141400	35916400	29800	29800	29800	29800	0
395	20250106	141300	35916400	29800	29800	29800	29800	1
396	20250106	141200	35886600	29800	29800	29800	29800	335
397	20250106	141100	25903600	29800	29800	29800	29800	0
398	20250106	141000	25903600	29800	29800	29800	29800	0
399	20250106	140900	25903600	29800	29800	29800	29800	0
400	20250106	140800	25903600	29800	29800	29800	29800	0
401	20250106	140700	25903600	29800	29800	29800	29800	0
402	20250106	140600	25903600	29800	29800	29800	29800	0
403	20250106	140500	25903600	29800	29800	29800	29800	0
404	20250106	140400	25903600	29800	29800	29800	29800	0
405	20250106	140300	25903600	29800	29800	29800	29800	0
406	20250106	140200	25903600	29800	29800	29800	29800	0
407	20250106	140100	25903600	29800	29800	29800	29800	1
408	20250106	140000	25873800	29800	29800	29800	29800	0
409	20250106	135900	25873800	29800	29800	29800	29800	0
410	20250106	135800	25873800	29800	29800	29800	29800	0
411	20250106	135700	25873800	29800	29800	29800	29800	0
412	20250106	135600	25873800	29800	29800	29800	29800	0
413	20250106	135500	25873800	29800	29800	29800	29800	0
414	20250106	135400	25873800	29800	29800	29800	29800	0
415	20250106	135300	25873800	29800	29800	29800	29800	0
416	20250106	135200	25873800	29800	29800	29800	29800	0
417	20250106	135100	25873800	29800	29800	29800	29800	0
418	20250106	135000	25873800	29800	29800	29800	29800	0
419	20250106	134900	25873800	29800	29800	29800	29800	0
420	20250106	134800	25873800	29800	29800	29800	29800	0
421	20250106	134700	25873800	29800	29800	29800	29800	0
422	20250106	134600	25873800	29800	29800	29800	29800	0
423	20250106	134500	25873800	29800	29800	29800	29800	0
424	20250106	134400	25873800	29800	29800	29800	29800	0
425	20250106	134300	25873800	29800	29800	29800	29800	0
426	20250106	134200	25873800	29800	29800	29800	29800	0
427	20250106	134100	25873800	29800	29800	29800	29800	0
428	20250106	134000	25873800	29800	29800	29800	29800	0
429	20250106	133900	25873800	29800	29800	29800	29800	0
430	20250106	133800	25873800	29800	29800	29800	29800	0
431	20250106	133700	25873800	29800	29800	29800	29800	0
432	20250106	133600	25873800	29800	29800	29800	29800	0
433	20250106	133500	25873800	29800	29800	29800	29800	0
434	20250106	133400	25873800	29800	29800	29800	29800	0
435	20250106	133300	25873800	29800	29800	29800	29800	0
436	20250106	133200	25873800	29800	29800	29800	29800	0
437	20250106	133100	25873800	29800	29800	29800	29800	0
438	20250106	133000	25873800	29800	29800	29800	29800	0
439	20250106	132900	25873800	29800	29800	29800	29800	0
440	20250106	132800	25873800	29800	29800	29800	29800	0
441	20250106	132700	25873800	29800	29800	29800	29800	0
442	20250106	132600	25873800	29800	29800	29800	29800	0
443	20250106	132500	25873800	29800	29800	29800	29800	0
444	20250106	132400	25873800	29800	29800	29800	29800	0
445	20250106	132300	25873800	29800	29800	29800	29800	0
446	20250106	132200	25873800	29800	29800	29800	29800	0
447	20250106	132100	25873800	29800	29800	29800	29800	0
448	20250106	132000	25873800	29800	29800	29800	29800	0
449	20250106	131900	25873800	29800	29800	29800	29800	0
450	20250106	131800	25873800	29800	29800	29800	29800	0
451	20250106	131700	25873800	29800	29800	29800	29800	0
452	20250106	131600	25873800	29800	29800	29800	29800	0
453	20250106	131500	25873800	29800	29800	29800	29800	0
454	20250106	131400	25873800	29800	29800	29800	29800	0
455	20250106	131300	25873800	29800	29800	29800	29800	0
456	20250106	131200	25873800	29800	29800	29800	29800	0
457	20250106	131100	25873800	29800	29800	29800	29800	0
458	20250106	131000	25873800	29800	29800	29800	29800	0
459	20250106	130900	25873800	29800	29800	29800	29800	0
460	20250106	130800	25873800	29800	29800	29800	29800	0
461	20250106	130700	25873800	29800	29800	29800	29800	0
462	20250106	130600	25873800	29800	29800	29800	29800	0
463	20250106	130500	25873800	29800	29800	29800	29800	0
464	20250106	130400	25873800	29800	29800	29800	29800	0
465	20250106	130300	25873800	29800	29800	29800	29800	0
466	20250106	130200	25873800	29800	29800	29800	29800	0
467	20250106	130100	25873800	29800	29800	29800	29800	0
468	20250106	130000	25873800	29800	29800	29800	29800	0
469	20250106	125900	25873800	29800	29800	29800	29800	0
470	20250106	125800	25873800	29800	29800	29800	29800	0
471	20250106	125700	25873800	29800	29800	29800	29800	0
472	20250106	125600	25873800	29800	29800	29800	29800	0
473	20250106	125500	25873800	29800	29800	29800	29800	0
474	20250106	125400	25873800	29800	29800	29800	29800	0
475	20250106	125300	25873800	29800	29800	29800	29800	0
476	20250106	125200	25873800	29800	29800	29800	29800	0
477	20250106	125100	25873800	29800	29800	29800	29800	0
478	20250106	125000	25873800	29800	29800	29800	29800	0
479	20250106	124900	25873800	29800	29800	29800	29800	10
480	20250106	124800	25575800	29800	29800	29800	29800	0
481	20250106	124700	25575800	29800	29800	29800	29800	0
482	20250106	124600	25575800	29800	29800	29800	29800	0
483	20250106	124500	25575800	29800	29800	29800	29800	0
484	20250106	124400	25575800	29800	29800	29800	29800	0
485	20250106	124300	25575800	29800	29800	29800	29800	0
486	20250106	124200	25575800	29800	29800	29800	29800	0
487	20250106	124100	25575800	29800	29800	29800	29800	0
488	20250106	124000	25575800	29800	29800	29800	29800	0
489	20250106	123900	25575800	29800	29800	29800	29800	0
490	20250106	123800	25575800	29800	29800	29800	29800	0
491	20250106	123700	25575800	29800	29800	29800	29800	0
492	20250106	123600	25575800	29800	29800	29800	29800	0
493	20250106	123500	25575800	29800	29800	29800	29800	0
494	20250106	123400	25575800	29800	29800	29800	29800	0
495	20250106	123300	25575800	29800	29800	29800	29800	0
496	20250106	123200	25575800	29800	29800	29800	29800	0
497	20250106	123100	25575800	29800	29800	29800	29800	0
498	20250106	123000	25575800	29800	29800	29800	29800	0
499	20250106	122900	25575800	29800	29800	29800	29800	0
500	20250106	122800	25575800	29800	29800	29800	29800	0
501	20250106	122700	25575800	29800	29800	29800	29800	0
502	20250106	122600	25575800	29800	29800	29800	29800	0
503	20250106	122500	25575800	29800	29800	29800	29800	0
504	20250106	122400	25575800	29800	29800	29800	29800	29
505	20250106	122300	24711600	29800	29800	29800	29800	0
506	20250106	122200	24711600	29800	29800	29800	29800	0
507	20250106	122100	24711600	29800	29800	29800	29800	0
508	20250106	122000	24711600	29800	29800	29800	29800	0
509	20250106	121900	24711600	29800	29800	29800	29800	0
510	20250106	121800	24711600	29800	29800	29800	29800	0
511	20250106	121700	24711600	29800	29800	29800	29800	0
512	20250106	121600	24711600	29800	29800	29800	29800	0
513	20250106	121500	24711600	29800	29800	29800	29800	0
514	20250106	121400	24711600	29800	29800	29800	29800	0
515	20250106	121300	24711600	29800	29800	29800	29800	0
516	20250106	121200	24711600	29800	29800	29800	29800	0
517	20250106	121100	24711600	29800	29800	29800	29800	0
518	20250106	121000	24711600	29800	29800	29800	29800	0
519	20250106	120900	24711600	29800	29800	29800	29800	0
520	20250106	120800	24711600	29800	29800	29800	29800	0
521	20250106	120700	24711600	29800	29800	29800	29800	0
522	20250106	120600	24711600	29800	29800	29800	29800	65
523	20250106	120500	22774600	29800	29750	29800	29750	59
524	20250106	120400	21016850	29750	29750	29750	29750	0
525	20250106	120300	21016850	29750	29750	29750	29750	1
526	20250106	120200	20987100	29500	29500	29500	29500	0
527	20250106	120100	20987100	29500	29500	29500	29500	0
528	20250106	120000	20987100	29500	29500	29500	29500	0
529	20250106	115900	20987100	29500	29500	29500	29500	0
530	20250106	115800	20987100	29500	29500	29500	29500	0
531	20250106	115700	20987100	29500	29500	29500	29500	0
532	20250106	115600	20987100	29500	29500	29500	29500	29
533	20250106	115500	20131600	29800	29800	29800	29800	0
534	20250106	115400	20131600	29800	29800	29800	29800	0
535	20250106	115300	20131600	29800	29800	29800	29800	0
536	20250106	115200	20131600	29800	29800	29800	29800	0
537	20250106	115100	20131600	29800	29800	29800	29800	0
538	20250106	115000	20131600	29800	29800	29800	29800	0
539	20250106	114900	20131600	29800	29800	29800	29800	0
540	20250106	114800	20131600	29800	29800	29800	29800	0
541	20250106	114700	20131600	29800	29800	29800	29800	0
542	20250106	114600	20131600	29800	29800	29800	29800	0
543	20250106	114500	20131600	29800	29800	29800	29800	0
544	20250106	114400	20131600	29800	29800	29800	29800	0
545	20250106	114300	20131600	29800	29800	29800	29800	0
546	20250106	114200	20131600	29800	29800	29800	29800	0
547	20250106	114100	20131600	29800	29800	29800	29800	0
548	20250106	114000	20131600	29800	29800	29800	29800	0
549	20250106	113900	20131600	29800	29800	29800	29800	0
550	20250106	113800	20131600	29800	29800	29800	29800	0
551	20250106	113700	20131600	29800	29800	29800	29800	0
552	20250106	113600	20131600	29800	29800	29800	29800	0
553	20250106	113500	20131600	29800	29800	29800	29800	0
554	20250106	113400	20131600	29800	29800	29800	29800	0
555	20250106	113300	20131600	29800	29800	29800	29800	0
556	20250106	113200	20131600	29800	29800	29800	29800	0
557	20250106	113100	20131600	29800	29800	29800	29800	0
558	20250106	113000	20131600	29800	29800	29800	29800	0
559	20250106	112900	20131600	29800	29800	29800	29800	0
560	20250106	112800	20131600	29800	29800	29800	29800	0
561	20250106	112700	20131600	29800	29800	29800	29800	0
562	20250106	112600	20131600	29800	29800	29800	29800	0
563	20250106	112500	20131600	29800	29800	29800	29800	0
564	20250106	112400	20131600	29800	29800	29800	29800	0
565	20250106	112300	20131600	29800	29800	29800	29800	0
566	20250106	112200	20131600	29800	29800	29800	29800	0
567	20250106	112100	20131600	29800	29800	29800	29800	0
568	20250106	112000	20131600	29800	29800	29800	29800	0
569	20250106	111900	20131600	29800	29800	29800	29800	0
570	20250106	111800	20131600	29800	29800	29800	29800	0
571	20250106	111700	20131600	29800	29800	29800	29800	0
572	20250106	111600	20131600	29800	29800	29800	29800	0
573	20250106	111500	20131600	29800	29800	29800	29800	0
574	20250106	111400	20131600	29800	29800	29800	29800	0
575	20250106	111300	20131600	29800	29800	29800	29800	0
576	20250106	111200	20131600	29800	29800	29800	29800	0
577	20250106	111100	20131600	29800	29800	29800	29800	0
578	20250106	111000	20131600	29800	29800	29800	29800	0
579	20250106	110900	20131600	29800	29800	29800	29800	0
580	20250106	110800	20131600	29800	29800	29800	29800	0
581	20250106	110700	20131600	29800	29800	29800	29800	0
582	20250106	110600	20131600	29800	29800	29800	29800	0
583	20250106	110500	20131600	29800	29800	29800	29800	0
584	20250106	110400	20131600	29800	29800	29800	29800	0
585	20250106	110300	20131600	29800	29800	29800	29800	0
586	20250106	110200	20131600	29800	29800	29800	29800	0
587	20250106	110100	20131600	29800	29800	29800	29800	0
588	20250106	110000	20131600	29800	29800	29800	29800	0
589	20250106	105900	20131600	29800	29800	29800	29800	0
590	20250106	105800	20131600	29800	29800	29800	29800	0
591	20250106	105700	20131600	29800	29800	29800	29800	0
592	20250106	105600	20131600	29800	29800	29800	29800	0
593	20250106	105500	20131600	29800	29800	29800	29800	0
594	20250106	105400	20131600	29800	29800	29800	29800	0
595	20250106	105300	20131600	29800	29800	29800	29800	0
596	20250106	105200	20131600	29800	29800	29800	29800	0
597	20250106	105100	20131600	29800	29800	29800	29800	0
598	20250106	105000	20131600	29800	29800	29800	29800	0
599	20250106	104900	20131600	29800	29800	29800	29800	0
600	20250106	104800	20131600	29800	29800	29800	29800	0
601	20250106	104700	20131600	29800	29800	29800	29800	0
602	20250106	104600	20131600	29800	29800	29800	29800	0
603	20250106	104500	20131600	29800	29800	29800	29800	0
604	20250106	104400	20131600	29800	29800	29800	29800	0
605	20250106	104300	20131600	29800	29800	29800	29800	0
606	20250106	104200	20131600	29800	29800	29800	29800	0
607	20250106	104100	20131600	29800	29800	29800	29800	0
608	20250106	104000	20131600	29800	29800	29800	29800	0
609	20250106	103900	20131600	29800	29800	29800	29800	0
610	20250106	103800	20131600	29800	29800	29800	29800	0
611	20250106	103700	20131600	29800	29800	29800	29800	0
612	20250106	103600	20131600	29800	29800	29800	29800	0
613	20250106	103500	20131600	29800	29800	29800	29800	0
614	20250106	103400	20131600	29800	29800	29800	29800	0
615	20250106	103300	20131600	29800	29800	29800	29800	0
616	20250106	103200	20131600	29800	29800	29800	29800	0
617	20250106	103100	20131600	29800	29800	29800	29800	0
618	20250106	103000	20131600	29800	29800	29800	29800	0
619	20250106	102900	20131600	29800	29800	29800	29800	0
620	20250106	102800	20131600	29800	29800	29800	29800	0
621	20250106	102700	20131600	29800	29800	29800	29800	0
622	20250106	102600	20131600	29800	29800	29800	29800	0
623	20250106	102500	20131600	29800	29800	29800	29800	0
624	20250106	102400	20131600	29800	29800	29800	29800	0
625	20250106	102300	20131600	29800	29800	29800	29800	0
626	20250106	102200	20131600	29800	29800	29800	29800	0
627	20250106	102100	20131600	29800	29800	29800	29800	0
628	20250106	102000	20131600	29800	29800	29800	29800	0
629	20250106	101900	20131600	29800	29800	29800	29800	0
630	20250106	101800	20131600	29800	29800	29800	29800	0
631	20250106	101700	20131600	29800	29800	29800	29800	0
632	20250106	101600	20131600	29800	29800	29800	29800	0
633	20250106	101500	20131600	29800	29800	29800	29800	0
634	20250106	101400	20131600	29800	29800	29800	29800	0
635	20250106	101300	20131600	29800	29800	29800	29800	0
636	20250106	101200	20131600	29800	29800	29800	29800	0
637	20250106	101100	20131600	29800	29800	29800	29800	0
638	20250106	101000	20131600	29800	29800	29800	29800	0
639	20250106	100900	20131600	29800	29800	29800	29800	0
640	20250106	100800	20131600	29800	29800	29800	29800	0
641	20250106	100700	20131600	29800	29800	29800	29800	0
642	20250106	100600	20131600	29800	29800	29800	29800	0
643	20250106	100500	20131600	29800	29800	29800	29800	0
644	20250106	100400	20131600	29800	29800	29800	29800	0
645	20250106	100300	20131600	29800	29800	29800	29800	0
646	20250106	100200	20131600	29800	29800	29800	29800	0
647	20250106	100100	20131600	29800	29800	29800	29800	0
648	20250106	100000	20131600	29800	29800	29800	29800	0
649	20250106	095900	20131600	29800	29800	29800	29800	0
650	20250106	095800	20131600	29800	29800	29800	29800	0
651	20250106	095700	20131600	29800	29800	29800	29800	0
652	20250106	095600	20131600	29800	29800	29800	29800	0
653	20250106	095500	20131600	29800	29800	29800	29800	0
654	20250106	095400	20131600	29800	29800	29800	29800	0
655	20250106	095300	20131600	29800	29800	29800	29800	0
656	20250106	095200	20131600	29800	29800	29800	29800	0
657	20250106	095100	20131600	29800	29800	29800	29800	0
658	20250106	095000	20131600	29800	29800	29800	29800	0
659	20250106	094900	20131600	29800	29800	29800	29800	0
660	20250106	094800	20131600	29800	29800	29800	29800	0
661	20250106	094700	20131600	29800	29800	29800	29800	0
662	20250106	094600	20131600	29800	29800	29800	29800	0
663	20250106	094500	20131600	29800	29800	29800	29800	0
664	20250106	094400	20131600	29800	29800	29800	29800	0
665	20250106	094300	20131600	29800	29800	29800	29800	0
666	20250106	094200	20131600	29800	29800	29800	29800	0
667	20250106	094100	20131600	29800	29800	29800	29800	0
668	20250106	094000	20131600	29800	29800	29800	29800	0
669	20250106	093900	20131600	29800	29800	29800	29800	0
670	20250106	093800	20131600	29800	29800	29800	29800	0
671	20250106	093700	20131600	29800	29800	29800	29800	0
672	20250106	093600	20131600	29800	29800	29800	29800	0
673	20250106	093500	20131600	29800	29800	29800	29800	31
674	20250106	093400	19207800	29550	29550	29550	29550	70
675	20250106	093300	17139300	29550	29550	29550	29550	0
676	20250106	093200	17139300	29550	29550	29550	29550	0
677	20250106	093100	17139300	29550	29550	29550	29550	0
678	20250106	093000	17139300	29550	29550	29550	29550	0
679	20250106	092900	17139300	29550	29550	29550	29550	0
680	20250106	092800	17139300	29550	29550	29550	29550	0
681	20250106	092700	17139300	29550	29550	29550	29550	0
682	20250106	092600	17139300	29550	29550	29550	29550	0
683	20250106	092500	17139300	29550	29550	29550	29550	9
684	20250106	092400	16873350	29550	29550	29550	29550	0
685	20250106	092300	16873350	29550	29550	29550	29550	0
686	20250106	092200	16873350	29550	29550	29550	29550	0
687	20250106	092100	16873350	29550	29550	29550	29550	0
688	20250106	092000	16873350	29550	29550	29550	29550	33
689	20250106	091900	15898200	29550	29550	29550	29550	0
690	20250106	091800	15898200	29550	29550	29550	29550	0
691	20250106	091700	15898200	29550	29550	29550	29550	0
692	20250106	091600	15898200	29550	29550	29550	29550	339
693	20250106	091500	5880750	29550	29550	29550	29550	0
694	20250106	091400	5880750	29550	29550	29550	29550	0
695	20250106	091300	5880750	29550	29550	29550	29550	24
696	20250106	091200	5171550	29550	29600	29600	29550	175
697	20250106	091100	0	29900	29900	29900	29900	0
698	20250106	091000	0	29900	29900	29900	29900	0
699	20250106	090900	0	29900	29900	29900	29900	0
700	20250106	090800	0	29900	29900	29900	29900	0
701	20250106	090700	0	29900	29900	29900	29900	0
702	20250106	090600	0	29900	29900	29900	29900	0
703	20250106	090500	0	29900	29900	29900	29900	0
704	20250106	090400	0	29900	29900	29900	29900	0
705	20250106	090300	0	29900	29900	29900	29900	0
706	20250106	090200	0	29900	29900	29900	29900	0
707	20250106	090100	0	29900	29900	29900	29900	0
708	20250106	090000	0	29900	29900	29900	29900	0