KissMeData/217950/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204600	29849750	29700	29650	29700	29650	58
3	20250108	204500	29849750	29700	29700	29700	29700	0
4	20250108	204400	29849750	29700	29700	29700	29700	0
5	20250108	204300	29849750	29700	29700	29700	29700	0
6	20250108	204200	29849750	29700	29700	29700	29700	0
7	20250108	204100	29849750	29700	29700	29700	29700	0
8	20250108	204000	29849750	29700	29700	29700	29700	0
9	20250108	203900	29849750	29700	29700	29700	29700	0
10	20250108	203800	29849750	29700	29700	29700	29700	0
11	20250108	203700	29849750	29700	29700	29700	29700	0
12	20250108	203600	29849750	29700	29700	29700	29700	0
13	20250108	203500	29849750	29700	29700	29700	29700	0
14	20250108	203400	29849750	29700	29700	29700	29700	0
15	20250108	203300	29849750	29700	29700	29700	29700	0
16	20250108	203200	29849750	29700	29700	29700	29700	0
17	20250108	203100	29849750	29700	29700	29700	29700	0
18	20250108	203000	29849750	29700	29700	29700	29700	0
19	20250108	202900	29849750	29700	29700	29700	29700	0
20	20250108	202800	29849750	29700	29700	29700	29700	0
21	20250108	202700	29849750	29700	29700	29700	29700	0
22	20250108	202600	29849750	29700	29700	29700	29700	0
23	20250108	202500	29849750	29700	29700	29700	29700	0
24	20250108	202400	29849750	29700	29700	29700	29700	0
25	20250108	202300	29849750	29700	29700	29700	29700	0
26	20250108	202200	29849750	29700	29700	29700	29700	0
27	20250108	202100	29849750	29700	29700	29700	29700	0
28	20250108	202000	29849750	29700	29700	29700	29700	0
29	20250108	201900	29849750	29700	29700	29700	29700	0
30	20250108	201800	29849750	29700	29700	29700	29700	0
31	20250108	201700	29849750	29700	29700	29700	29700	0
32	20250108	201600	29849750	29700	29650	29700	29650	58
33	20250108	201500	29849750	29700	29700	29700	29700	0
34	20250108	201400	29849750	29700	29700	29700	29700	0
35	20250108	201300	29849750	29700	29700	29700	29700	0
36	20250108	201200	29849750	29700	29700	29700	29700	0
37	20250108	201100	29849750	29700	29700	29700	29700	0
38	20250108	201000	29849750	29700	29700	29700	29700	0
39	20250108	200900	29849750	29700	29700	29700	29700	0
40	20250108	200800	29849750	29700	29700	29700	29700	0
41	20250108	200700	29849750	29700	29700	29700	29700	0
42	20250108	200600	29849750	29700	29700	29700	29700	0
43	20250108	200500	29849750	29700	29700	29700	29700	0
44	20250108	200400	29849750	29700	29700	29700	29700	0
45	20250108	200300	29849750	29700	29700	29700	29700	0
46	20250108	200200	29849750	29700	29700	29700	29700	0
47	20250108	200100	29849750	29700	29700	29700	29700	0
48	20250108	200000	29849750	29700	29700	29700	29700	0
49	20250108	195900	29849750	29700	29700	29700	29700	0
50	20250108	195800	29849750	29700	29700	29700	29700	0
51	20250108	195700	29849750	29700	29700	29700	29700	0
52	20250108	195600	29849750	29700	29700	29700	29700	0
53	20250108	195500	29849750	29700	29700	29700	29700	0
54	20250108	195400	29849750	29700	29700	29700	29700	0
55	20250108	195300	29849750	29700	29700	29700	29700	0
56	20250108	195200	29849750	29700	29700	29700	29700	0
57	20250108	195100	29849750	29700	29700	29700	29700	0
58	20250108	195000	29849750	29700	29700	29700	29700	0
59	20250108	194900	29849750	29700	29700	29700	29700	0
60	20250108	194800	29849750	29700	29700	29700	29700	0
61	20250108	194700	29849750	29700	29700	29700	29700	0
62	20250108	194600	29849750	29700	29650	29700	29650	58
63	20250108	194500	29849750	29700	29700	29700	29700	0
64	20250108	194400	29849750	29700	29700	29700	29700	0
65	20250108	194300	29849750	29700	29700	29700	29700	0
66	20250108	194200	29849750	29700	29700	29700	29700	0
67	20250108	194100	29849750	29700	29700	29700	29700	0
68	20250108	194000	29849750	29700	29700	29700	29700	0
69	20250108	193900	29849750	29700	29700	29700	29700	0
70	20250108	193800	29849750	29700	29700	29700	29700	0
71	20250108	193700	29849750	29700	29700	29700	29700	0
72	20250108	193600	29849750	29700	29700	29700	29700	0
73	20250108	193500	29849750	29700	29700	29700	29700	0
74	20250108	193400	29849750	29700	29700	29700	29700	0
75	20250108	193300	29849750	29700	29700	29700	29700	0
76	20250108	193200	29849750	29700	29700	29700	29700	0
77	20250108	193100	29849750	29700	29700	29700	29700	0
78	20250108	193000	29849750	29700	29700	29700	29700	0
79	20250108	192900	29849750	29700	29700	29700	29700	0
80	20250108	192800	29849750	29700	29700	29700	29700	0
81	20250108	192700	29849750	29700	29700	29700	29700	0
82	20250108	192600	29849750	29700	29700	29700	29700	0
83	20250108	192500	29849750	29700	29700	29700	29700	0
84	20250108	192400	29849750	29700	29700	29700	29700	0
85	20250108	192300	29849750	29700	29700	29700	29700	0
86	20250108	192200	29849750	29700	29700	29700	29700	0
87	20250108	192100	29849750	29700	29700	29700	29700	0
88	20250108	192000	29849750	29700	29700	29700	29700	0
89	20250108	191900	29849750	29700	29700	29700	29700	0
90	20250108	191800	29849750	29700	29700	29700	29700	0
91	20250108	191700	29849750	29700	29700	29700	29700	0
92	20250108	191600	29849750	29700	29650	29700	29650	58
93	20250108	191500	29849750	29700	29700	29700	29700	0
94	20250108	191400	29849750	29700	29700	29700	29700	0
95	20250108	191300	29849750	29700	29700	29700	29700	0
96	20250108	191200	29849750	29700	29700	29700	29700	0
97	20250108	191100	29849750	29700	29700	29700	29700	0
98	20250108	191000	29849750	29700	29700	29700	29700	0
99	20250108	190900	29849750	29700	29700	29700	29700	0
100	20250108	190800	29849750	29700	29700	29700	29700	0
101	20250108	190700	29849750	29700	29700	29700	29700	0
102	20250108	190600	29849750	29700	29700	29700	29700	0
103	20250108	190500	29849750	29700	29700	29700	29700	0
104	20250108	190400	29849750	29700	29700	29700	29700	0
105	20250108	190300	29849750	29700	29700	29700	29700	0
106	20250108	190200	29849750	29700	29700	29700	29700	0
107	20250108	190100	29849750	29700	29700	29700	29700	0
108	20250108	190000	29849750	29700	29700	29700	29700	0
109	20250108	185900	29849750	29700	29700	29700	29700	0
110	20250108	185800	29849750	29700	29700	29700	29700	0
111	20250108	185700	29849750	29700	29700	29700	29700	0
112	20250108	185600	29849750	29700	29700	29700	29700	0
113	20250108	185500	29849750	29700	29700	29700	29700	0
114	20250108	185400	29849750	29700	29700	29700	29700	0
115	20250108	185300	29849750	29700	29700	29700	29700	0
116	20250108	185200	29849750	29700	29700	29700	29700	0
117	20250108	185100	29849750	29700	29700	29700	29700	0
118	20250108	185000	29849750	29700	29700	29700	29700	0
119	20250108	184900	29849750	29700	29700	29700	29700	0
120	20250108	184800	29849750	29700	29700	29700	29700	0
121	20250108	184700	29849750	29700	29700	29700	29700	0
122	20250108	184600	29849750	29700	29650	29700	29650	58
123	20250108	184500	29849750	29700	29700	29700	29700	0
124	20250108	184400	29849750	29700	29700	29700	29700	0
125	20250108	184300	29849750	29700	29700	29700	29700	0
126	20250108	184200	29849750	29700	29700	29700	29700	0
127	20250108	184100	29849750	29700	29700	29700	29700	0
128	20250108	184000	29849750	29700	29700	29700	29700	0
129	20250108	183900	29849750	29700	29700	29700	29700	0
130	20250108	183800	29849750	29700	29700	29700	29700	0
131	20250108	183700	29849750	29700	29700	29700	29700	0
132	20250108	183600	29849750	29700	29700	29700	29700	0
133	20250108	183500	29849750	29700	29700	29700	29700	0
134	20250108	183400	29849750	29700	29700	29700	29700	0
135	20250108	183300	29849750	29700	29700	29700	29700	0
136	20250108	183200	29849750	29700	29700	29700	29700	0
137	20250108	183100	29849750	29700	29700	29700	29700	0
138	20250108	183000	29849750	29700	29700	29700	29700	0
139	20250108	182900	29849750	29700	29700	29700	29700	0
140	20250108	182800	29849750	29700	29700	29700	29700	0
141	20250108	182700	29849750	29700	29700	29700	29700	0
142	20250108	182600	29849750	29700	29700	29700	29700	0
143	20250108	182500	29849750	29700	29700	29700	29700	0
144	20250108	182400	29849750	29700	29700	29700	29700	0
145	20250108	182300	29849750	29700	29700	29700	29700	0
146	20250108	182200	29849750	29700	29700	29700	29700	0
147	20250108	182100	29849750	29700	29700	29700	29700	0
148	20250108	182000	29849750	29700	29700	29700	29700	0
149	20250108	181900	29849750	29700	29700	29700	29700	0
150	20250108	181800	29849750	29700	29700	29700	29700	0
151	20250108	181700	29849750	29700	29700	29700	29700	0
152	20250108	181600	29849750	29700	29650	29700	29650	58
153	20250108	181500	29849750	29700	29700	29700	29700	0
154	20250108	181400	29849750	29700	29700	29700	29700	0
155	20250108	181300	29849750	29700	29700	29700	29700	0
156	20250108	181200	29849750	29700	29700	29700	29700	0
157	20250108	181100	29849750	29700	29700	29700	29700	0
158	20250108	181000	29849750	29700	29700	29700	29700	0
159	20250108	180900	29849750	29700	29700	29700	29700	0
160	20250108	180800	29849750	29700	29700	29700	29700	0
161	20250108	180700	29849750	29700	29700	29700	29700	0
162	20250108	180600	29849750	29700	29700	29700	29700	0
163	20250108	180500	29849750	29700	29700	29700	29700	0
164	20250108	180400	29849750	29700	29700	29700	29700	0
165	20250108	180300	29849750	29700	29700	29700	29700	0
166	20250108	180200	29849750	29700	29700	29700	29700	0
167	20250108	180100	29849750	29700	29700	29700	29700	0
168	20250108	180000	29849750	29700	29700	29700	29700	0
169	20250108	175900	29849750	29700	29700	29700	29700	0
170	20250108	175800	29849750	29700	29700	29700	29700	0
171	20250108	175700	29849750	29700	29700	29700	29700	0
172	20250108	175600	29849750	29700	29700	29700	29700	0
173	20250108	175500	29849750	29700	29700	29700	29700	0
174	20250108	175400	29849750	29700	29700	29700	29700	0
175	20250108	175300	29849750	29700	29700	29700	29700	0
176	20250108	175200	29849750	29700	29700	29700	29700	0
177	20250108	175100	29849750	29700	29700	29700	29700	0
178	20250108	175000	29849750	29700	29700	29700	29700	0
179	20250108	174900	29849750	29700	29700	29700	29700	0
180	20250108	174800	29849750	29700	29700	29700	29700	0
181	20250108	174700	29849750	29700	29700	29700	29700	0
182	20250108	174600	29849750	29700	29650	29700	29650	58
183	20250108	174500	29849750	29700	29700	29700	29700	0
184	20250108	174400	29849750	29700	29700	29700	29700	0
185	20250108	174300	29849750	29700	29700	29700	29700	0
186	20250108	174200	29849750	29700	29700	29700	29700	0
187	20250108	174100	29849750	29700	29700	29700	29700	0
188	20250108	174000	29849750	29700	29700	29700	29700	0
189	20250108	173900	29849750	29700	29700	29700	29700	0
190	20250108	173800	29849750	29700	29700	29700	29700	0
191	20250108	173700	29849750	29700	29700	29700	29700	0
192	20250108	173600	29849750	29700	29700	29700	29700	0
193	20250108	173500	29849750	29700	29700	29700	29700	0
194	20250108	173400	29849750	29700	29700	29700	29700	0
195	20250108	173300	29849750	29700	29700	29700	29700	0
196	20250108	173200	29849750	29700	29700	29700	29700	0
197	20250108	173100	29849750	29700	29700	29700	29700	0
198	20250108	173000	29849750	29700	29700	29700	29700	0
199	20250108	172900	29849750	29700	29700	29700	29700	0
200	20250108	172800	29849750	29700	29700	29700	29700	0
201	20250108	172700	29849750	29700	29700	29700	29700	0
202	20250108	172600	29849750	29700	29700	29700	29700	0
203	20250108	172500	29849750	29700	29700	29700	29700	0
204	20250108	172400	29849750	29700	29700	29700	29700	0
205	20250108	172300	29849750	29700	29700	29700	29700	0
206	20250108	172200	29849750	29700	29700	29700	29700	0
207	20250108	172100	29849750	29700	29700	29700	29700	0
208	20250108	172000	29849750	29700	29700	29700	29700	0
209	20250108	171900	29849750	29700	29700	29700	29700	0
210	20250108	171800	29849750	29700	29700	29700	29700	0
211	20250108	171700	29849750	29700	29700	29700	29700	0
212	20250108	171600	29849750	29700	29650	29700	29650	58
213	20250108	171500	29849750	29700	29700	29700	29700	0
214	20250108	171400	29849750	29700	29700	29700	29700	0
215	20250108	171300	29849750	29700	29700	29700	29700	0
216	20250108	171200	29849750	29700	29700	29700	29700	0
217	20250108	171100	29849750	29700	29700	29700	29700	0
218	20250108	171000	29849750	29700	29700	29700	29700	0
219	20250108	170900	29849750	29700	29700	29700	29700	0
220	20250108	170800	29849750	29700	29700	29700	29700	0
221	20250108	170700	29849750	29700	29700	29700	29700	0
222	20250108	170600	29849750	29700	29700	29700	29700	0
223	20250108	170500	29849750	29700	29700	29700	29700	0
224	20250108	170400	29849750	29700	29700	29700	29700	0
225	20250108	170300	29849750	29700	29700	29700	29700	0
226	20250108	170200	29849750	29700	29700	29700	29700	0
227	20250108	170100	29849750	29700	29700	29700	29700	0
228	20250108	170000	29849750	29700	29700	29700	29700	0
229	20250108	165900	29849750	29700	29700	29700	29700	0
230	20250108	165800	29849750	29700	29700	29700	29700	0
231	20250108	165700	29849750	29700	29700	29700	29700	0
232	20250108	165600	29849750	29700	29700	29700	29700	0
233	20250108	165500	29849750	29700	29700	29700	29700	0
234	20250108	165400	29849750	29700	29700	29700	29700	0
235	20250108	165300	29849750	29700	29700	29700	29700	0
236	20250108	165200	29849750	29700	29700	29700	29700	0
237	20250108	165100	29849750	29700	29700	29700	29700	0
238	20250108	165000	29849750	29700	29700	29700	29700	0
239	20250108	164900	29849750	29700	29700	29700	29700	0
240	20250108	164800	29849750	29700	29700	29700	29700	0
241	20250108	164700	29849750	29700	29700	29700	29700	0
242	20250108	164600	29849750	29700	29650	29700	29650	58
243	20250108	164500	29849750	29700	29700	29700	29700	0
244	20250108	164400	29849750	29700	29700	29700	29700	0
245	20250108	164300	29849750	29700	29700	29700	29700	0
246	20250108	164200	29849750	29700	29700	29700	29700	0
247	20250108	164100	29849750	29700	29700	29700	29700	0
248	20250108	164000	29849750	29700	29700	29700	29700	0
249	20250108	163900	29849750	29700	29700	29700	29700	0
250	20250108	163800	29849750	29700	29700	29700	29700	0
251	20250108	163700	29849750	29700	29700	29700	29700	0
252	20250108	163600	29849750	29700	29700	29700	29700	0
253	20250108	163500	29849750	29700	29700	29700	29700	0
254	20250108	163400	29849750	29700	29700	29700	29700	0
255	20250108	163300	29849750	29700	29700	29700	29700	0
256	20250108	163200	29849750	29700	29700	29700	29700	0
257	20250108	163100	29849750	29700	29700	29700	29700	0
258	20250108	163000	29849750	29700	29700	29700	29700	0
259	20250108	162900	29849750	29700	29700	29700	29700	0
260	20250108	162800	29849750	29700	29700	29700	29700	0
261	20250108	162700	29849750	29700	29700	29700	29700	0
262	20250108	162600	29849750	29700	29700	29700	29700	0
263	20250108	162500	29849750	29700	29700	29700	29700	0
264	20250108	162400	29849750	29700	29700	29700	29700	0
265	20250108	162300	29849750	29700	29700	29700	29700	0
266	20250108	162200	29849750	29700	29700	29700	29700	0
267	20250108	162100	29849750	29700	29700	29700	29700	0
268	20250108	162000	29849750	29700	29700	29700	29700	0
269	20250108	161900	29849750	29700	29700	29700	29700	0
270	20250108	161800	29849750	29700	29700	29700	29700	0
271	20250108	161700	29849750	29700	29700	29700	29700	0
272	20250108	161600	29849750	29700	29650	29700	29650	58
273	20250108	161500	29849750	29700	29700	29700	29700	0
274	20250108	161400	29849750	29700	29700	29700	29700	0
275	20250108	161300	29849750	29700	29700	29700	29700	0
276	20250108	161200	29849750	29700	29700	29700	29700	0
277	20250108	161100	29849750	29700	29700	29700	29700	0
278	20250108	161000	29849750	29700	29700	29700	29700	0
279	20250108	160900	29849750	29700	29700	29700	29700	0
280	20250108	160800	29849750	29700	29700	29700	29700	0
281	20250108	160700	29849750	29700	29700	29700	29700	0
282	20250108	160600	29849750	29700	29700	29700	29700	0
283	20250108	160500	29849750	29700	29700	29700	29700	0
284	20250108	160400	29849750	29700	29700	29700	29700	0
285	20250108	160300	29849750	29700	29700	29700	29700	0
286	20250108	160200	29849750	29700	29700	29700	29700	0
287	20250108	160100	29849750	29700	29700	29700	29700	0
288	20250108	160000	29849750	29700	29700	29700	29700	0
289	20250108	155900	29849750	29700	29700	29700	29700	0
290	20250108	155800	29849750	29700	29700	29700	29700	0
291	20250108	155700	29849750	29700	29700	29700	29700	0
292	20250108	155600	29849750	29700	29700	29700	29700	0
293	20250108	155500	29849750	29700	29700	29700	29700	0
294	20250108	155400	29849750	29700	29700	29700	29700	0
295	20250108	155300	29849750	29700	29700	29700	29700	0
296	20250108	155200	29849750	29700	29700	29700	29700	0
297	20250108	155100	29849750	29700	29700	29700	29700	0
298	20250108	155000	29849750	29700	29700	29700	29700	0
299	20250108	154900	29849750	29700	29700	29700	29700	0
300	20250108	154800	29849750	29700	29700	29700	29700	0
301	20250108	154700	29849750	29700	29700	29700	29700	0
302	20250108	154600	29849750	29700	29650	29700	29650	58
303	20250108	154500	29849750	29700	29700	29700	29700	0
304	20250108	154400	29849750	29700	29700	29700	29700	0
305	20250108	154300	29849750	29700	29700	29700	29700	0
306	20250108	154200	29849750	29700	29700	29700	29700	0
307	20250108	154100	29849750	29700	29700	29700	29700	0
308	20250108	154000	29849750	29700	29700	29700	29700	0
309	20250108	153900	29849750	29700	29700	29700	29700	0
310	20250108	153800	29849750	29700	29700	29700	29700	0
311	20250108	153700	29849750	29700	29700	29700	29700	0
312	20250108	153600	29849750	29700	29700	29700	29700	0
313	20250108	153500	29849750	29700	29700	29700	29700	0
314	20250108	153400	29849750	29700	29700	29700	29700	0
315	20250108	153300	29849750	29700	29700	29700	29700	0
316	20250108	153200	29849750	29700	29700	29700	29700	0
317	20250108	153100	29849750	29700	29700	29700	29700	0
318	20250108	153000	29849750	29700	29700	29700	29700	0
319	20250108	152900	29849750	29700	29700	29700	29700	0
320	20250108	152800	29849750	29700	29700	29700	29700	0
321	20250108	152700	29849750	29700	29700	29700	29700	0
322	20250108	152600	29849750	29700	29700	29700	29700	0
323	20250108	152500	29849750	29700	29700	29700	29700	0
324	20250108	152400	29849750	29700	29700	29700	29700	0
325	20250108	152300	29849750	29700	29700	29700	29700	0
326	20250108	152200	29849750	29700	29700	29700	29700	0
327	20250108	152100	29849750	29700	29700	29700	29700	0
328	20250108	152000	29849750	29700	29700	29700	29700	0
329	20250108	151900	29849750	29700	29700	29700	29700	0
330	20250108	151800	29849750	29700	29700	29700	29700	0
331	20250108	151700	29849750	29700	29700	29700	29700	0
332	20250108	151600	29849750	29700	29700	29700	29700	0
333	20250108	151500	29849750	29700	29700	29700	29700	0
334	20250108	151400	29849750	29700	29700	29700	29700	0
335	20250108	151300	29849750	29700	29700	29700	29700	0
336	20250108	151200	29849750	29700	29700	29700	29700	0
337	20250108	151100	29849750	29700	29700	29700	29700	0
338	20250108	151000	29849750	29700	29700	29700	29700	0
339	20250108	150900	29849750	29700	29700	29700	29700	0
340	20250108	150800	29849750	29700	29700	29700	29700	0
341	20250108	150700	29849750	29700	29700	29700	29700	0
342	20250108	150600	29849750	29700	29700	29700	29700	0
343	20250108	150500	29849750	29700	29700	29700	29700	0
344	20250108	150400	29849750	29700	29700	29700	29700	0
345	20250108	150300	29849750	29700	29700	29700	29700	0
346	20250108	150200	29849750	29700	29700	29700	29700	0
347	20250108	150100	29849750	29700	29700	29700	29700	0
348	20250108	150000	29849750	29700	29700	29700	29700	0
349	20250108	145900	29849750	29700	29700	29700	29700	0
350	20250108	145800	29849750	29700	29700	29700	29700	0
351	20250108	145700	29849750	29700	29700	29700	29700	0
352	20250108	145600	29849750	29700	29700	29700	29700	0
353	20250108	145500	29849750	29700	29700	29700	29700	0
354	20250108	145400	29849750	29700	29700	29700	29700	0
355	20250108	145300	29849750	29700	29700	29700	29700	0
356	20250108	145200	29849750	29700	29700	29700	29700	0
357	20250108	145100	29849750	29700	29700	29700	29700	0
358	20250108	145000	29849750	29700	29700	29700	29700	0
359	20250108	144900	29849750	29700	29700	29700	29700	0
360	20250108	144800	29849750	29700	29700	29700	29700	0
361	20250108	144700	29849750	29700	29700	29700	29700	0
362	20250108	144600	29849750	29700	29700	29700	29700	0
363	20250108	144500	29849750	29700	29700	29700	29700	0
364	20250108	144400	29849750	29700	29650	29700	29650	58
365	20250108	144300	28127550	29650	29650	29650	29650	0
366	20250108	144200	28127550	29650	29650	29650	29650	0
367	20250108	144100	28127550	29650	29650	29650	29650	2
368	20250108	144000	28068250	29850	29850	29850	29850	0
369	20250108	143900	28068250	29850	29850	29850	29850	0
370	20250108	143800	28068250	29850	29850	29850	29850	0
371	20250108	143700	28068250	29850	29850	29850	29850	0
372	20250108	143600	28068250	29850	29850	29850	29850	0
373	20250108	143500	28068250	29850	29850	29850	29850	0
374	20250108	143400	28068250	29850	29850	29850	29850	0
375	20250108	143300	28068250	29850	29850	29850	29850	0
376	20250108	143200	28068250	29850	29850	29850	29850	0
377	20250108	143100	28068250	29850	29850	29850	29850	0
378	20250108	143000	28068250	29850	29850	29850	29850	0
379	20250108	142900	28068250	29850	29850	29850	29850	0
380	20250108	142800	28068250	29850	29850	29850	29850	0
381	20250108	142700	28068250	29850	29850	29850	29850	0
382	20250108	142600	28068250	29850	29850	29850	29850	0
383	20250108	142500	28068250	29850	29850	29850	29850	0
384	20250108	142400	28068250	29850	29850	29850	29850	0
385	20250108	142300	28068250	29850	29850	29850	29850	0
386	20250108	142200	28068250	29850	29850	29850	29850	0
387	20250108	142100	28068250	29850	29850	29850	29850	0
388	20250108	142000	28068250	29850	29850	29850	29850	0
389	20250108	141900	28068250	29850	29850	29850	29850	0
390	20250108	141800	28068250	29850	29850	29850	29850	0
391	20250108	141700	28068250	29850	29850	29850	29850	0
392	20250108	141600	28068250	29850	29850	29850	29850	0
393	20250108	141500	28068250	29850	29850	29850	29850	0
394	20250108	141400	28068250	29850	29850	29850	29850	0
395	20250108	141300	28068250	29850	29850	29850	29850	0
396	20250108	141200	28068250	29850	29850	29850	29850	0
397	20250108	141100	28068250	29850	29850	29850	29850	0
398	20250108	141000	28068250	29850	29850	29850	29850	0
399	20250108	140900	28068250	29850	29850	29850	29850	0
400	20250108	140800	28068250	29850	29850	29850	29850	0
401	20250108	140700	28068250	29850	29850	29850	29850	0
402	20250108	140600	28068250	29850	29850	29850	29850	0
403	20250108	140500	28068250	29850	29850	29850	29850	0
404	20250108	140400	28068250	29850	29850	29850	29850	0
405	20250108	140300	28068250	29850	29850	29850	29850	0
406	20250108	140200	28068250	29850	29850	29850	29850	0
407	20250108	140100	28068250	29850	29850	29850	29850	0
408	20250108	140000	28068250	29850	29850	29850	29850	0
409	20250108	135900	28068250	29850	29850	29850	29850	0
410	20250108	135800	28068250	29850	29850	29850	29850	0
411	20250108	135700	28068250	29850	29850	29850	29850	0
412	20250108	135600	28068250	29850	29850	29850	29850	0
413	20250108	135500	28068250	29850	29850	29850	29850	0
414	20250108	135400	28068250	29850	29850	29850	29850	0
415	20250108	135300	28068250	29850	29850	29850	29850	0
416	20250108	135200	28068250	29850	29850	29850	29850	0
417	20250108	135100	28068250	29850	29800	29850	29800	48
418	20250108	135000	26636200	29800	29800	29800	29800	49
419	20250108	134900	25176000	29800	29800	29800	29800	48
420	20250108	134800	23745600	29800	29800	29800	29800	0
421	20250108	134700	23745600	29800	29800	29800	29800	0
422	20250108	134600	23745600	29800	29800	29800	29800	0
423	20250108	134500	23745600	29800	29800	29800	29800	0
424	20250108	134400	23745600	29800	29800	29800	29800	0
425	20250108	134300	23745600	29800	29800	29800	29800	0
426	20250108	134200	23745600	29800	29800	29800	29800	0
427	20250108	134100	23745600	29800	29800	29800	29800	0
428	20250108	134000	23745600	29800	29800	29800	29800	0
429	20250108	133900	23745600	29800	29800	29800	29800	0
430	20250108	133800	23745600	29800	29800	29800	29800	30
431	20250108	133700	22851600	29800	29750	29800	29750	159
432	20250108	133600	18119500	29700	29700	29700	29700	0
433	20250108	133500	18119500	29700	29700	29700	29700	0
434	20250108	133400	18119500	29700	29700	29700	29700	0
435	20250108	133300	18119500	29700	29700	29700	29700	0
436	20250108	133200	18119500	29700	29700	29700	29700	0
437	20250108	133100	18119500	29700	29700	29700	29700	0
438	20250108	133000	18119500	29700	29700	29700	29700	0
439	20250108	132900	18119500	29700	29700	29700	29700	0
440	20250108	132800	18119500	29700	29700	29700	29700	0
441	20250108	132700	18119500	29700	29700	29700	29700	0
442	20250108	132600	18119500	29700	29700	29700	29700	0
443	20250108	132500	18119500	29700	29700	29700	29700	0
444	20250108	132400	18119500	29700	29700	29700	29700	0
445	20250108	132300	18119500	29700	29700	29700	29700	0
446	20250108	132200	18119500	29700	29700	29700	29700	0
447	20250108	132100	18119500	29700	29700	29700	29700	0
448	20250108	132000	18119500	29700	29700	29700	29700	0
449	20250108	131900	18119500	29700	29700	29700	29700	0
450	20250108	131800	18119500	29700	29700	29700	29700	0
451	20250108	131700	18119500	29700	29700	29700	29700	0
452	20250108	131600	18119500	29700	29700	29700	29700	0
453	20250108	131500	18119500	29700	29700	29700	29700	0
454	20250108	131400	18119500	29700	29700	29700	29700	0
455	20250108	131300	18119500	29700	29700	29700	29700	0
456	20250108	131200	18119500	29700	29700	29700	29700	0
457	20250108	131100	18119500	29700	29700	29700	29700	0
458	20250108	131000	18119500	29700	29700	29700	29700	0
459	20250108	130900	18119500	29700	29700	29700	29700	0
460	20250108	130800	18119500	29700	29700	29700	29700	0
461	20250108	130700	18119500	29700	29700	29700	29700	0
462	20250108	130600	18119500	29700	29700	29700	29700	0
463	20250108	130500	18119500	29700	29700	29700	29700	0
464	20250108	130400	18119500	29700	29700	29700	29700	0
465	20250108	130300	18119500	29700	29700	29700	29700	0
466	20250108	130200	18119500	29700	29700	29700	29700	0
467	20250108	130100	18119500	29700	29700	29700	29700	0
468	20250108	130000	18119500	29700	29700	29700	29700	0
469	20250108	125900	18119500	29700	29700	29700	29700	0
470	20250108	125800	18119500	29700	29700	29700	29700	0
471	20250108	125700	18119500	29700	29700	29700	29700	0
472	20250108	125600	18119500	29700	29700	29700	29700	0
473	20250108	125500	18119500	29700	29700	29700	29700	0
474	20250108	125400	18119500	29700	29700	29700	29700	0
475	20250108	125300	18119500	29700	29700	29700	29700	100
476	20250108	125200	15149500	29700	29700	29700	29700	0
477	20250108	125100	15149500	29700	29700	29700	29700	0
478	20250108	125000	15149500	29700	29700	29700	29700	0
479	20250108	124900	15149500	29700	29700	29700	29700	0
480	20250108	124800	15149500	29700	29700	29700	29700	0
481	20250108	124700	15149500	29700	29700	29700	29700	0
482	20250108	124600	15149500	29700	29700	29700	29700	0
483	20250108	124500	15149500	29700	29700	29700	29700	0
484	20250108	124400	15149500	29700	29700	29700	29700	0
485	20250108	124300	15149500	29700	29700	29700	29700	0
486	20250108	124200	15149500	29700	29700	29700	29700	0
487	20250108	124100	15149500	29700	29700	29700	29700	0
488	20250108	124000	15149500	29700	29700	29700	29700	0
489	20250108	123900	15149500	29700	29700	29700	29700	0
490	20250108	123800	15149500	29700	29700	29700	29700	0
491	20250108	123700	15149500	29700	29700	29700	29700	0
492	20250108	123600	15149500	29700	29700	29700	29700	0
493	20250108	123500	15149500	29700	29700	29700	29700	0
494	20250108	123400	15149500	29700	29700	29700	29700	0
495	20250108	123300	15149500	29700	29700	29700	29700	0
496	20250108	123200	15149500	29700	29700	29700	29700	0
497	20250108	123100	15149500	29700	29700	29700	29700	0
498	20250108	123000	15149500	29700	29700	29700	29700	0
499	20250108	122900	15149500	29700	29700	29700	29700	0
500	20250108	122800	15149500	29700	29700	29700	29700	0
501	20250108	122700	15149500	29700	29700	29700	29700	0
502	20250108	122600	15149500	29700	29700	29700	29700	0
503	20250108	122500	15149500	29700	29700	29700	29700	0
504	20250108	122400	15149500	29700	29700	29700	29700	0
505	20250108	122300	15149500	29700	29700	29700	29700	0
506	20250108	122200	15149500	29700	29700	29700	29700	0
507	20250108	122100	15149500	29700	29700	29700	29700	0
508	20250108	122000	15149500	29700	29700	29700	29700	0
509	20250108	121900	15149500	29700	29700	29700	29700	0
510	20250108	121800	15149500	29700	29700	29700	29700	0
511	20250108	121700	15149500	29700	29700	29700	29700	0
512	20250108	121600	15149500	29700	29700	29700	29700	0
513	20250108	121500	15149500	29700	29700	29700	29700	0
514	20250108	121400	15149500	29700	29700	29700	29700	0
515	20250108	121300	15149500	29700	29700	29700	29700	0
516	20250108	121200	15149500	29700	29700	29700	29700	0
517	20250108	121100	15149500	29700	29700	29700	29700	0
518	20250108	121000	15149500	29700	29700	29700	29700	0
519	20250108	120900	15149500	29700	29700	29700	29700	0
520	20250108	120800	15149500	29700	29700	29700	29700	0
521	20250108	120700	15149500	29700	29700	29700	29700	0
522	20250108	120600	15149500	29700	29700	29700	29700	0
523	20250108	120500	15149500	29700	29700	29700	29700	0
524	20250108	120400	15149500	29700	29700	29700	29700	0
525	20250108	120300	15149500	29700	29700	29700	29700	0
526	20250108	120200	15149500	29700	29700	29700	29700	0
527	20250108	120100	15149500	29700	29700	29700	29700	0
528	20250108	120000	15149500	29700	29700	29700	29700	0
529	20250108	115900	15149500	29700	29700	29700	29700	0
530	20250108	115800	15149500	29700	29700	29700	29700	0
531	20250108	115700	15149500	29700	29700	29700	29700	0
532	20250108	115600	15149500	29700	29700	29700	29700	0
533	20250108	115500	15149500	29700	29700	29700	29700	0
534	20250108	115400	15149500	29700	29700	29700	29700	0
535	20250108	115300	15149500	29700	29700	29700	29700	0
536	20250108	115200	15149500	29700	29700	29700	29700	0
537	20250108	115100	15149500	29700	29700	29700	29700	0
538	20250108	115000	15149500	29700	29700	29700	29700	0
539	20250108	114900	15149500	29700	29700	29700	29700	0
540	20250108	114800	15149500	29700	29700	29700	29700	0
541	20250108	114700	15149500	29700	29700	29700	29700	0
542	20250108	114600	15149500	29700	29700	29700	29700	0
543	20250108	114500	15149500	29700	29700	29700	29700	0
544	20250108	114400	15149500	29700	29700	29700	29700	0
545	20250108	114300	15149500	29700	29700	29700	29700	0
546	20250108	114200	15149500	29700	29700	29700	29700	0
547	20250108	114100	15149500	29700	29700	29700	29700	0
548	20250108	114000	15149500	29700	29700	29700	29700	0
549	20250108	113900	15149500	29700	29700	29700	29700	0
550	20250108	113800	15149500	29700	29700	29700	29700	0
551	20250108	113700	15149500	29700	29700	29700	29700	0
552	20250108	113600	15149500	29700	29700	29700	29700	0
553	20250108	113500	15149500	29700	29700	29700	29700	0
554	20250108	113400	15149500	29700	29700	29700	29700	0
555	20250108	113300	15149500	29700	29700	29700	29700	0
556	20250108	113200	15149500	29700	29700	29700	29700	0
557	20250108	113100	15149500	29700	29700	29700	29700	0
558	20250108	113000	15149500	29700	29700	29700	29700	0
559	20250108	112900	15149500	29700	29700	29700	29700	0
560	20250108	112800	15149500	29700	29700	29700	29700	0
561	20250108	112700	15149500	29700	29700	29700	29700	0
562	20250108	112600	15149500	29700	29700	29700	29700	0
563	20250108	112500	15149500	29700	29700	29700	29700	0
564	20250108	112400	15149500	29700	29700	29700	29700	0
565	20250108	112300	15149500	29700	29700	29700	29700	0
566	20250108	112200	15149500	29700	29700	29700	29700	0
567	20250108	112100	15149500	29700	29700	29700	29700	0
568	20250108	112000	15149500	29700	29700	29700	29700	0
569	20250108	111900	15149500	29700	29700	29700	29700	0
570	20250108	111800	15149500	29700	29700	29700	29700	0
571	20250108	111700	15149500	29700	29700	29700	29700	0
572	20250108	111600	15149500	29700	29700	29700	29700	0
573	20250108	111500	15149500	29700	29700	29700	29700	0
574	20250108	111400	15149500	29700	29700	29700	29700	0
575	20250108	111300	15149500	29700	29700	29700	29700	0
576	20250108	111200	15149500	29700	29700	29700	29700	327
577	20250108	111100	5437600	29700	29700	29700	29700	0
578	20250108	111000	5437600	29700	29700	29700	29700	0
579	20250108	110900	5437600	29700	29700	29700	29700	0
580	20250108	110800	5437600	29700	29700	29700	29700	100
581	20250108	110700	2467600	29800	29800	29800	29800	20
582	20250108	110600	1871600	29700	29700	29700	29700	0
583	20250108	110500	1871600	29700	29700	29700	29700	0
584	20250108	110400	1871600	29700	29700	29700	29700	0
585	20250108	110300	1871600	29700	29700	29700	29700	0
586	20250108	110200	1871600	29700	29700	29700	29700	0
587	20250108	110100	1871600	29700	29700	29700	29700	56
588	20250108	110000	208400	29700	29750	29750	29700	4
589	20250108	105900	89500	29800	29800	29800	29800	0
590	20250108	105800	89500	29800	29800	29800	29800	0
591	20250108	105700	89500	29800	29800	29800	29800	0
592	20250108	105600	89500	29800	29800	29800	29800	0
593	20250108	105500	89500	29800	29800	29800	29800	0
594	20250108	105400	89500	29800	29800	29800	29800	0
595	20250108	105300	89500	29800	29800	29800	29800	0
596	20250108	105200	89500	29800	29800	29800	29800	0
597	20250108	105100	89500	29800	29800	29800	29800	0
598	20250108	105000	89500	29800	29800	29800	29800	0
599	20250108	104900	89500	29800	29800	29800	29800	0
600	20250108	104800	89500	29800	29800	29800	29800	0
601	20250108	104700	89500	29800	29800	29800	29800	0
602	20250108	104600	89500	29800	29800	29800	29800	0
603	20250108	104500	89500	29800	29800	29800	29800	0
604	20250108	104400	89500	29800	29800	29800	29800	0
605	20250108	104300	89500	29800	29800	29800	29800	0
606	20250108	104200	89500	29800	29800	29800	29800	0
607	20250108	104100	89500	29800	29800	29800	29800	0
608	20250108	104000	89500	29800	29800	29800	29800	0
609	20250108	103900	89500	29800	29800	29800	29800	0
610	20250108	103800	89500	29800	29800	29800	29800	0
611	20250108	103700	89500	29800	29800	29800	29800	0
612	20250108	103600	89500	29800	29800	29800	29800	0
613	20250108	103500	89500	29800	29800	29800	29800	0
614	20250108	103400	89500	29800	29800	29800	29800	0
615	20250108	103300	89500	29800	29800	29800	29800	0
616	20250108	103200	89500	29800	29800	29800	29800	0
617	20250108	103100	89500	29800	29800	29800	29800	0
618	20250108	103000	89500	29800	29800	29800	29800	0
619	20250108	102900	89500	29800	29800	29800	29800	0
620	20250108	102800	89500	29800	29800	29800	29800	0
621	20250108	102700	89500	29800	29800	29800	29800	0
622	20250108	102600	89500	29800	29800	29800	29800	0
623	20250108	102500	89500	29800	29800	29800	29800	0
624	20250108	102400	89500	29800	29800	29800	29800	0
625	20250108	102300	89500	29800	29800	29800	29800	0
626	20250108	102200	89500	29800	29800	29800	29800	0
627	20250108	102100	89500	29800	29800	29800	29800	0
628	20250108	102000	89500	29800	29800	29800	29800	0
629	20250108	101900	89500	29800	29800	29800	29800	0
630	20250108	101800	89500	29800	29800	29800	29800	0
631	20250108	101700	89500	29800	29800	29800	29800	0
632	20250108	101600	89500	29800	29800	29800	29800	0
633	20250108	101500	89500	29800	29800	29800	29800	0
634	20250108	101400	89500	29800	29800	29800	29800	1
635	20250108	101300	59700	29850	29850	29850	29850	0
636	20250108	101200	59700	29850	29850	29850	29850	0
637	20250108	101100	59700	29850	29850	29850	29850	0
638	20250108	101000	59700	29850	29850	29850	29850	0
639	20250108	100900	59700	29850	29850	29850	29850	0
640	20250108	100800	59700	29850	29850	29850	29850	0
641	20250108	100700	59700	29850	29850	29850	29850	0
642	20250108	100600	59700	29850	29850	29850	29850	0
643	20250108	100500	59700	29850	29850	29850	29850	0
644	20250108	100400	59700	29850	29850	29850	29850	0
645	20250108	100300	59700	29850	29850	29850	29850	0
646	20250108	100200	59700	29850	29850	29850	29850	0
647	20250108	100100	59700	29850	29850	29850	29850	0
648	20250108	100000	59700	29850	29850	29850	29850	0
649	20250108	095900	59700	29850	29850	29850	29850	0
650	20250108	095800	59700	29850	29850	29850	29850	0
651	20250108	095700	59700	29850	29850	29850	29850	0
652	20250108	095600	59700	29850	29850	29850	29850	0
653	20250108	095500	59700	29850	29850	29850	29850	0
654	20250108	095400	59700	29850	29850	29850	29850	0
655	20250108	095300	59700	29850	29850	29850	29850	0
656	20250108	095200	59700	29850	29850	29850	29850	0
657	20250108	095100	59700	29850	29850	29850	29850	0
658	20250108	095000	59700	29850	29850	29850	29850	0
659	20250108	094900	59700	29850	29850	29850	29850	0
660	20250108	094800	59700	29850	29850	29850	29850	0
661	20250108	094700	59700	29850	29850	29850	29850	0
662	20250108	094600	59700	29850	29850	29850	29850	0
663	20250108	094500	59700	29850	29850	29850	29850	0
664	20250108	094400	59700	29850	29850	29850	29850	0
665	20250108	094300	59700	29850	29850	29850	29850	0
666	20250108	094200	59700	29850	29850	29850	29850	0
667	20250108	094100	59700	29850	29850	29850	29850	0
668	20250108	094000	59700	29850	29850	29850	29850	0
669	20250108	093900	59700	29850	29850	29850	29850	0
670	20250108	093800	59700	29850	29850	29850	29850	0
671	20250108	093700	59700	29850	29850	29850	29850	0
672	20250108	093600	59700	29850	29850	29850	29850	0
673	20250108	093500	59700	29850	29850	29850	29850	0
674	20250108	093400	59700	29850	29850	29850	29850	0
675	20250108	093300	59700	29850	29850	29850	29850	0
676	20250108	093200	59700	29850	29850	29850	29850	0
677	20250108	093100	59700	29850	29850	29850	29850	2
678	20250108	093000	0	29900	29900	29900	29900	0
679	20250108	092900	0	29900	29900	29900	29900	0
680	20250108	092800	0	29900	29900	29900	29900	0
681	20250108	092700	0	29900	29900	29900	29900	0
682	20250108	092600	0	29900	29900	29900	29900	0
683	20250108	092500	0	29900	29900	29900	29900	0
684	20250108	092400	0	29900	29900	29900	29900	0
685	20250108	092300	0	29900	29900	29900	29900	0
686	20250108	092200	0	29900	29900	29900	29900	0
687	20250108	092100	0	29900	29900	29900	29900	0
688	20250108	092000	0	29900	29900	29900	29900	0
689	20250108	091900	0	29900	29900	29900	29900	0
690	20250108	091800	0	29900	29900	29900	29900	0
691	20250108	091700	0	29900	29900	29900	29900	0
692	20250108	091600	0	29900	29900	29900	29900	0
693	20250108	091500	0	29900	29900	29900	29900	0
694	20250108	091400	0	29900	29900	29900	29900	0
695	20250108	091300	0	29900	29900	29900	29900	0
696	20250108	091200	0	29900	29900	29900	29900	0
697	20250108	091100	0	29900	29900	29900	29900	0
698	20250108	091000	0	29900	29900	29900	29900	0
699	20250108	090900	0	29900	29900	29900	29900	0
700	20250108	090800	0	29900	29900	29900	29900	0
701	20250108	090700	0	29900	29900	29900	29900	0
702	20250108	090600	0	29900	29900	29900	29900	0
703	20250108	090500	0	29900	29900	29900	29900	0
704	20250108	090400	0	29900	29900	29900	29900	0
705	20250108	090300	0	29900	29900	29900	29900	0
706	20250108	090200	0	29900	29900	29900	29900	0
707	20250108	090100	0	29900	29900	29900	29900	0
708	20250108	090000	0	29900	29900	29900	29900	0