KissMeData/003800/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184100	23163900	25050	25050	25050	25050	1
3	20250107	184000	23163900	25050	25050	25050	25050	0
4	20250107	183900	23163900	25050	25050	25050	25050	0
5	20250107	183800	23163900	25050	25050	25050	25050	0
6	20250107	183700	23163900	25050	25050	25050	25050	0
7	20250107	183600	23163900	25050	25050	25050	25050	0
8	20250107	183500	23163900	25050	25050	25050	25050	0
9	20250107	183400	23163900	25050	25050	25050	25050	0
10	20250107	183300	23163900	25050	25050	25050	25050	0
11	20250107	183200	23163900	25050	25050	25050	25050	0
12	20250107	183100	23163900	25050	25050	25050	25050	0
13	20250107	183000	23163900	25050	25050	25050	25050	0
14	20250107	182900	23163900	25050	25050	25050	25050	0
15	20250107	182800	23163900	25050	25050	25050	25050	0
16	20250107	182700	23163900	25050	25050	25050	25050	0
17	20250107	182600	23163900	25050	25050	25050	25050	0
18	20250107	182500	23163900	25050	25050	25050	25050	0
19	20250107	182400	23163900	25050	25050	25050	25050	0
20	20250107	182300	23163900	25050	25050	25050	25050	0
21	20250107	182200	23163900	25050	25050	25050	25050	0
22	20250107	182100	23163900	25050	25050	25050	25050	0
23	20250107	182000	23163900	25050	25050	25050	25050	0
24	20250107	181900	23163900	25050	25050	25050	25050	0
25	20250107	181800	23163900	25050	25050	25050	25050	0
26	20250107	181700	23163900	25050	25050	25050	25050	0
27	20250107	181600	23163900	25050	25050	25050	25050	0
28	20250107	181500	23163900	25050	25050	25050	25050	0
29	20250107	181400	23163900	25050	25050	25050	25050	0
30	20250107	181300	23163900	25050	25050	25050	25050	0
31	20250107	181200	23163900	25050	25050	25050	25050	0
32	20250107	181100	23163900	25050	25050	25050	25050	1
33	20250107	181000	23163900	25050	25050	25050	25050	0
34	20250107	180900	23163900	25050	25050	25050	25050	0
35	20250107	180800	23163900	25050	25050	25050	25050	0
36	20250107	180700	23163900	25050	25050	25050	25050	0
37	20250107	180600	23163900	25050	25050	25050	25050	0
38	20250107	180500	23163900	25050	25050	25050	25050	0
39	20250107	180400	23163900	25050	25050	25050	25050	0
40	20250107	180300	23163900	25050	25050	25050	25050	0
41	20250107	180200	23163900	25050	25050	25050	25050	0
42	20250107	180100	23163900	25050	25050	25050	25050	0
43	20250107	180000	23163900	25050	25050	25050	25050	0
44	20250107	175900	23163900	25050	25050	25050	25050	0
45	20250107	175800	23163900	25050	25050	25050	25050	0
46	20250107	175700	23163900	25050	25050	25050	25050	0
47	20250107	175600	23163900	25050	25050	25050	25050	0
48	20250107	175500	23163900	25050	25050	25050	25050	0
49	20250107	175400	23163900	25050	25050	25050	25050	0
50	20250107	175300	23163900	25050	25050	25050	25050	0
51	20250107	175200	23163900	25050	25050	25050	25050	0
52	20250107	175100	23163900	25050	25050	25050	25050	0
53	20250107	175000	23163900	25050	25050	25050	25050	0
54	20250107	174900	23163900	25050	25050	25050	25050	0
55	20250107	174800	23163900	25050	25050	25050	25050	0
56	20250107	174700	23163900	25050	25050	25050	25050	0
57	20250107	174600	23163900	25050	25050	25050	25050	0
58	20250107	174500	23163900	25050	25050	25050	25050	0
59	20250107	174400	23163900	25050	25050	25050	25050	0
60	20250107	174300	23163900	25050	25050	25050	25050	0
61	20250107	174200	23163900	25050	25050	25050	25050	0
62	20250107	174100	23163900	25050	25050	25050	25050	1
63	20250107	174000	23163900	25050	25050	25050	25050	0
64	20250107	173900	23163900	25050	25050	25050	25050	0
65	20250107	173800	23163900	25050	25050	25050	25050	0
66	20250107	173700	23163900	25050	25050	25050	25050	0
67	20250107	173600	23163900	25050	25050	25050	25050	0
68	20250107	173500	23163900	25050	25050	25050	25050	0
69	20250107	173400	23163900	25050	25050	25050	25050	0
70	20250107	173300	23163900	25050	25050	25050	25050	0
71	20250107	173200	23163900	25050	25050	25050	25050	0
72	20250107	173100	23163900	25050	25050	25050	25050	0
73	20250107	173000	23163900	25050	25050	25050	25050	0
74	20250107	172900	23163900	25050	25050	25050	25050	0
75	20250107	172800	23163900	25050	25050	25050	25050	0
76	20250107	172700	23163900	25050	25050	25050	25050	0
77	20250107	172600	23163900	25050	25050	25050	25050	0
78	20250107	172500	23163900	25050	25050	25050	25050	0
79	20250107	172400	23163900	25050	25050	25050	25050	0
80	20250107	172300	23163900	25050	25050	25050	25050	0
81	20250107	172200	23163900	25050	25050	25050	25050	0
82	20250107	172100	23163900	25050	25050	25050	25050	0
83	20250107	172000	23163900	25050	25050	25050	25050	0
84	20250107	171900	23163900	25050	25050	25050	25050	0
85	20250107	171800	23163900	25050	25050	25050	25050	0
86	20250107	171700	23163900	25050	25050	25050	25050	0
87	20250107	171600	23163900	25050	25050	25050	25050	0
88	20250107	171500	23163900	25050	25050	25050	25050	0
89	20250107	171400	23163900	25050	25050	25050	25050	0
90	20250107	171300	23163900	25050	25050	25050	25050	0
91	20250107	171200	23163900	25050	25050	25050	25050	0
92	20250107	171100	23163900	25050	25050	25050	25050	1
93	20250107	171000	23163900	25050	25050	25050	25050	0
94	20250107	170900	23163900	25050	25050	25050	25050	0
95	20250107	170800	23163900	25050	25050	25050	25050	0
96	20250107	170700	23163900	25050	25050	25050	25050	0
97	20250107	170600	23163900	25050	25050	25050	25050	0
98	20250107	170500	23163900	25050	25050	25050	25050	0
99	20250107	170400	23163900	25050	25050	25050	25050	0
100	20250107	170300	23163900	25050	25050	25050	25050	0
101	20250107	170200	23163900	25050	25050	25050	25050	0
102	20250107	170100	23163900	25050	25050	25050	25050	0
103	20250107	170000	23163900	25050	25050	25050	25050	0
104	20250107	165900	23163900	25050	25050	25050	25050	0
105	20250107	165800	23163900	25050	25050	25050	25050	0
106	20250107	165700	23163900	25050	25050	25050	25050	0
107	20250107	165600	23163900	25050	25050	25050	25050	0
108	20250107	165500	23163900	25050	25050	25050	25050	0
109	20250107	165400	23163900	25050	25050	25050	25050	0
110	20250107	165300	23163900	25050	25050	25050	25050	0
111	20250107	165200	23163900	25050	25050	25050	25050	0
112	20250107	165100	23163900	25050	25050	25050	25050	0
113	20250107	165000	23163900	25050	25050	25050	25050	0
114	20250107	164900	23163900	25050	25050	25050	25050	0
115	20250107	164800	23163900	25050	25050	25050	25050	0
116	20250107	164700	23163900	25050	25050	25050	25050	0
117	20250107	164600	23163900	25050	25050	25050	25050	0
118	20250107	164500	23163900	25050	25050	25050	25050	0
119	20250107	164400	23163900	25050	25050	25050	25050	0
120	20250107	164300	23163900	25050	25050	25050	25050	0
121	20250107	164200	23163900	25050	25050	25050	25050	0
122	20250107	164100	23163900	25050	25050	25050	25050	1
123	20250107	164000	23163900	25050	25050	25050	25050	0
124	20250107	163900	23163900	25050	25050	25050	25050	0
125	20250107	163800	23163900	25050	25050	25050	25050	0
126	20250107	163700	23163900	25050	25050	25050	25050	0
127	20250107	163600	23163900	25050	25050	25050	25050	0
128	20250107	163500	23163900	25050	25050	25050	25050	0
129	20250107	163400	23163900	25050	25050	25050	25050	0
130	20250107	163300	23163900	25050	25050	25050	25050	0
131	20250107	163200	23163900	25050	25050	25050	25050	0
132	20250107	163100	23163900	25050	25050	25050	25050	0
133	20250107	163000	23163900	25050	25050	25050	25050	0
134	20250107	162900	23163900	25050	25050	25050	25050	0
135	20250107	162800	23163900	25050	25050	25050	25050	0
136	20250107	162700	23163900	25050	25050	25050	25050	0
137	20250107	162600	23163900	25050	25050	25050	25050	0
138	20250107	162500	23163900	25050	25050	25050	25050	0
139	20250107	162400	23163900	25050	25050	25050	25050	0
140	20250107	162300	23163900	25050	25050	25050	25050	0
141	20250107	162200	23163900	25050	25050	25050	25050	0
142	20250107	162100	23163900	25050	25050	25050	25050	0
143	20250107	162000	23163900	25050	25050	25050	25050	0
144	20250107	161900	23163900	25050	25050	25050	25050	0
145	20250107	161800	23163900	25050	25050	25050	25050	0
146	20250107	161700	23163900	25050	25050	25050	25050	0
147	20250107	161600	23163900	25050	25050	25050	25050	0
148	20250107	161500	23163900	25050	25050	25050	25050	0
149	20250107	161400	23163900	25050	25050	25050	25050	0
150	20250107	161300	23163900	25050	25050	25050	25050	0
151	20250107	161200	23163900	25050	25050	25050	25050	0
152	20250107	161100	23163900	25050	25050	25050	25050	1
153	20250107	161000	23163900	25050	25050	25050	25050	0
154	20250107	160900	23163900	25050	25050	25050	25050	0
155	20250107	160800	23163900	25050	25050	25050	25050	0
156	20250107	160700	23163900	25050	25050	25050	25050	0
157	20250107	160600	23163900	25050	25050	25050	25050	0
158	20250107	160500	23163900	25050	25050	25050	25050	0
159	20250107	160400	23163900	25050	25050	25050	25050	0
160	20250107	160300	23163900	25050	25050	25050	25050	0
161	20250107	160200	23163900	25050	25050	25050	25050	0
162	20250107	160100	23163900	25050	25050	25050	25050	0
163	20250107	160000	23163900	25050	25050	25050	25050	0
164	20250107	155900	23163900	25050	25050	25050	25050	0
165	20250107	155800	23163900	25050	25050	25050	25050	0
166	20250107	155700	23163900	25050	25050	25050	25050	0
167	20250107	155600	23163900	25050	25050	25050	25050	0
168	20250107	155500	23163900	25050	25050	25050	25050	0
169	20250107	155400	23163900	25050	25050	25050	25050	0
170	20250107	155300	23163900	25050	25050	25050	25050	0
171	20250107	155200	23163900	25050	25050	25050	25050	0
172	20250107	155100	23163900	25050	25050	25050	25050	0
173	20250107	155000	23163900	25050	25050	25050	25050	0
174	20250107	154900	23163900	25050	25050	25050	25050	0
175	20250107	154800	23163900	25050	25050	25050	25050	0
176	20250107	154700	23163900	25050	25050	25050	25050	0
177	20250107	154600	23163900	25050	25050	25050	25050	0
178	20250107	154500	23163900	25050	25050	25050	25050	0
179	20250107	154400	23163900	25050	25050	25050	25050	0
180	20250107	154300	23163900	25050	25050	25050	25050	0
181	20250107	154200	23163900	25050	25050	25050	25050	0
182	20250107	154100	23163900	25050	25050	25050	25050	1
183	20250107	154000	23163900	25050	25050	25050	25050	0
184	20250107	153900	23163900	25050	25050	25050	25050	0
185	20250107	153800	23163900	25050	25050	25050	25050	0
186	20250107	153700	23163900	25050	25050	25050	25050	0
187	20250107	153600	23163900	25050	25050	25050	25050	0
188	20250107	153500	23163900	25050	25050	25050	25050	0
189	20250107	153400	23163900	25050	25050	25050	25050	0
190	20250107	153300	23163900	25050	25050	25050	25050	0
191	20250107	153200	23163900	25050	25050	25050	25050	0
192	20250107	153100	23163900	25050	25050	25050	25050	0
193	20250107	153000	23163900	25050	25050	25050	25050	1
194	20250107	152900	23138850	24950	24950	24950	24950	0
195	20250107	152800	23138850	24950	24950	24950	24950	0
196	20250107	152700	23138850	24950	24950	24950	24950	0
197	20250107	152600	23138850	24950	24950	24950	24950	0
198	20250107	152500	23138850	24950	24950	24950	24950	0
199	20250107	152400	23138850	24950	24950	24950	24950	0
200	20250107	152300	23138850	24950	24950	24950	24950	0
201	20250107	152200	23138850	24950	24950	24950	24950	0
202	20250107	152100	23138850	24950	24950	24950	24950	0
203	20250107	152000	23138850	24950	24950	24950	24950	0
204	20250107	151900	23138850	24950	24950	24950	24950	0
205	20250107	151800	23138850	24950	24950	24950	24950	0
206	20250107	151700	23138850	24950	24950	24950	24950	0
207	20250107	151600	23138850	24950	24950	24950	24950	0
208	20250107	151500	23138850	24950	24950	24950	24950	0
209	20250107	151400	23138850	24950	24950	24950	24950	0
210	20250107	151300	23138850	24950	24950	24950	24950	0
211	20250107	151200	23138850	24950	24950	24950	24950	0
212	20250107	151100	23138850	24950	24950	24950	24950	0
213	20250107	151000	23138850	24950	24950	24950	24950	1
214	20250107	150900	23113900	25050	25050	25050	25050	0
215	20250107	150800	23113900	25050	25050	25050	25050	0
216	20250107	150700	23113900	25050	25050	25050	25050	0
217	20250107	150600	23113900	25050	25050	25050	25050	0
218	20250107	150500	23113900	25050	25050	25050	25050	0
219	20250107	150400	23113900	25050	25050	25050	25050	0
220	20250107	150300	23113900	25050	25050	25050	25050	0
221	20250107	150200	23113900	25050	25050	25050	25050	0
222	20250107	150100	23113900	25050	25050	25050	25050	0
223	20250107	150000	23113900	25050	25050	25050	25050	1
224	20250107	145900	23088850	25050	25050	25050	25050	0
225	20250107	145800	23088850	25050	25050	25050	25050	0
226	20250107	145700	23088850	25050	25050	25050	25050	0
227	20250107	145600	23088850	25050	25050	25050	25050	0
228	20250107	145500	23088850	25050	25050	25050	25050	0
229	20250107	145400	23088850	25050	25050	25050	25050	0
230	20250107	145300	23088850	25050	25050	25050	25050	0
231	20250107	145200	23088850	25050	25050	25050	25050	0
232	20250107	145100	23088850	25050	25050	25050	25050	0
233	20250107	145000	23088850	25050	25050	25050	25050	0
234	20250107	144900	23088850	25050	25050	25050	25050	0
235	20250107	144800	23088850	25050	25050	25050	25050	0
236	20250107	144700	23088850	25050	25050	25050	25050	0
237	20250107	144600	23088850	25050	25050	25050	25050	0
238	20250107	144500	23088850	25050	25050	25050	25050	0
239	20250107	144400	23088850	25050	25050	25050	25050	0
240	20250107	144300	23088850	25050	25050	25050	25050	0
241	20250107	144200	23088850	25050	25050	25050	25050	0
242	20250107	144100	23088850	25050	25050	25050	25050	0
243	20250107	144000	23088850	25050	25050	25050	25050	0
244	20250107	143900	23088850	25050	25050	25050	25050	0
245	20250107	143800	23088850	25050	25050	25050	25050	0
246	20250107	143700	23088850	25050	25050	25050	25050	0
247	20250107	143600	23088850	25050	25050	25050	25050	0
248	20250107	143500	23088850	25050	25050	25050	25050	0
249	20250107	143400	23088850	25050	25050	25050	25050	100
250	20250107	143300	20583850	25050	25050	25050	25050	0
251	20250107	143200	20583850	25050	25050	25050	25050	0
252	20250107	143100	20583850	25050	25050	25050	25050	0
253	20250107	143000	20583850	25050	25050	25050	25050	0
254	20250107	142900	20583850	25050	25050	25050	25050	0
255	20250107	142800	20583850	25050	25050	25050	25050	0
256	20250107	142700	20583850	25050	25050	25050	25050	0
257	20250107	142600	20583850	25050	25050	25050	25050	0
258	20250107	142500	20583850	25050	25050	25050	25050	0
259	20250107	142400	20583850	25050	25050	25050	25050	0
260	20250107	142300	20583850	25050	25050	25050	25050	0
261	20250107	142200	20583850	25050	25050	25050	25050	0
262	20250107	142100	20583850	25050	25050	25050	25050	0
263	20250107	142000	20583850	25050	25050	25050	25050	0
264	20250107	141900	20583850	25050	25050	25050	25050	0
265	20250107	141800	20583850	25050	25050	25050	25050	0
266	20250107	141700	20583850	25050	25050	25050	25050	0
267	20250107	141600	20583850	25050	25050	25050	25050	0
268	20250107	141500	20583850	25050	25050	25050	25050	0
269	20250107	141400	20583850	25050	25050	25050	25050	0
270	20250107	141300	20583850	25050	25050	25050	25050	0
271	20250107	141200	20583850	25050	25050	25050	25050	0
272	20250107	141100	20583850	25050	25050	25050	25050	0
273	20250107	141000	20583850	25050	25050	25050	25050	0
274	20250107	140900	20583850	25050	25050	25050	25050	0
275	20250107	140800	20583850	25050	25050	25050	25050	0
276	20250107	140700	20583850	25050	25050	25050	25050	0
277	20250107	140600	20583850	25050	25050	25050	25050	0
278	20250107	140500	20583850	25050	25050	25050	25050	0
279	20250107	140400	20583850	25050	25050	25050	25050	0
280	20250107	140300	20583850	25050	25050	25050	25050	0
281	20250107	140200	20583850	25050	25050	25050	25050	0
282	20250107	140100	20583850	25050	25050	25050	25050	0
283	20250107	140000	20583850	25050	25050	25050	25050	0
284	20250107	135900	20583850	25050	25050	25050	25050	0
285	20250107	135800	20583850	25050	25050	25050	25050	0
286	20250107	135700	20583850	25050	25050	25050	25050	0
287	20250107	135600	20583850	25050	25050	25050	25050	0
288	20250107	135500	20583850	25050	25050	25050	25050	0
289	20250107	135400	20583850	25050	25050	25050	25050	0
290	20250107	135300	20583850	25050	25050	25050	25050	0
291	20250107	135200	20583850	25050	25050	25050	25050	0
292	20250107	135100	20583850	25050	25050	25050	25050	0
293	20250107	135000	20583850	25050	25050	25050	25050	0
294	20250107	134900	20583850	25050	25050	25050	25050	0
295	20250107	134800	20583850	25050	25050	25050	25050	0
296	20250107	134700	20583850	25050	25050	25050	25050	0
297	20250107	134600	20583850	25050	25050	25050	25050	0
298	20250107	134500	20583850	25050	25050	25050	25050	0
299	20250107	134400	20583850	25050	25050	25050	25050	0
300	20250107	134300	20583850	25050	25050	25050	25050	0
301	20250107	134200	20583850	25050	25050	25050	25050	0
302	20250107	134100	20583850	25050	25050	25050	25050	0
303	20250107	134000	20583850	25050	25050	25050	25050	0
304	20250107	133900	20583850	25050	25050	25050	25050	10
305	20250107	133800	20333350	25000	25000	25000	25000	41
306	20250107	133700	19308350	25050	25050	25050	25050	0
307	20250107	133600	19308350	25050	25050	25050	25050	1
308	20250107	133500	19283300	25000	25000	25000	25000	0
309	20250107	133400	19283300	25000	25000	25000	25000	0
310	20250107	133300	19283300	25000	25000	25000	25000	0
311	20250107	133200	19283300	25000	25000	25000	25000	0
312	20250107	133100	19283300	25000	25000	25000	25000	0
313	20250107	133000	19283300	25000	25000	25000	25000	0
314	20250107	132900	19283300	25000	25000	25000	25000	0
315	20250107	132800	19283300	25000	25000	25000	25000	0
316	20250107	132700	19283300	25000	25000	25000	25000	0
317	20250107	132600	19283300	25000	25000	25000	25000	0
318	20250107	132500	19283300	25000	25000	25000	25000	0
319	20250107	132400	19283300	25000	25000	25000	25000	0
320	20250107	132300	19283300	25000	25000	25000	25000	0
321	20250107	132200	19283300	25000	25000	25000	25000	0
322	20250107	132100	19283300	25000	25000	25000	25000	0
323	20250107	132000	19283300	25000	25000	25000	25000	0
324	20250107	131900	19283300	25000	25000	25000	25000	0
325	20250107	131800	19283300	25000	25000	25000	25000	0
326	20250107	131700	19283300	25000	25000	25000	25000	0
327	20250107	131600	19283300	25000	25000	25000	25000	0
328	20250107	131500	19283300	25000	25000	25000	25000	0
329	20250107	131400	19283300	25000	25000	25000	25000	0
330	20250107	131300	19283300	25000	25000	25000	25000	0
331	20250107	131200	19283300	25000	25000	25000	25000	0
332	20250107	131100	19283300	25000	25000	25000	25000	0
333	20250107	131000	19283300	25000	25000	25000	25000	0
334	20250107	130900	19283300	25000	25000	25000	25000	0
335	20250107	130800	19283300	25000	25000	25000	25000	0
336	20250107	130700	19283300	25000	25000	25000	25000	0
337	20250107	130600	19283300	25000	25000	25000	25000	0
338	20250107	130500	19283300	25000	25000	25000	25000	0
339	20250107	130400	19283300	25000	25000	25000	25000	0
340	20250107	130300	19283300	25000	25000	25000	25000	0
341	20250107	130200	19283300	25000	25000	25000	25000	0
342	20250107	130100	19283300	25000	25000	25000	25000	0
343	20250107	130000	19283300	25000	25000	25000	25000	0
344	20250107	125900	19283300	25000	25000	25000	25000	0
345	20250107	125800	19283300	25000	25000	25000	25000	0
346	20250107	125700	19283300	25000	25000	25000	25000	0
347	20250107	125600	19283300	25000	25000	25000	25000	0
348	20250107	125500	19283300	25000	25000	25000	25000	4
349	20250107	125400	19183300	25100	25100	25100	25100	0
350	20250107	125300	19183300	25100	25100	25100	25100	0
351	20250107	125200	19183300	25100	25100	25100	25100	0
352	20250107	125100	19183300	25100	25100	25100	25100	0
353	20250107	125000	19183300	25100	25100	25100	25100	0
354	20250107	124900	19183300	25100	25100	25100	25100	0
355	20250107	124800	19183300	25100	25100	25100	25100	0
356	20250107	124700	19183300	25100	25100	25100	25100	0
357	20250107	124600	19183300	25100	25100	25100	25100	0
358	20250107	124500	19183300	25100	25100	25100	25100	0
359	20250107	124400	19183300	25100	25100	25100	25100	0
360	20250107	124300	19183300	25100	25100	25100	25100	0
361	20250107	124200	19183300	25100	25100	25100	25100	0
362	20250107	124100	19183300	25100	25100	25100	25100	0
363	20250107	124000	19183300	25100	25100	25100	25100	0
364	20250107	123900	19183300	25100	25100	25100	25100	0
365	20250107	123800	19183300	25100	25100	25100	25100	0
366	20250107	123700	19183300	25100	25100	25100	25100	0
367	20250107	123600	19183300	25100	25100	25100	25100	0
368	20250107	123500	19183300	25100	25100	25100	25100	100
369	20250107	123400	16673300	25050	25050	25050	25050	0
370	20250107	123300	16673300	25050	25050	25050	25050	0
371	20250107	123200	16673300	25050	25050	25050	25050	0
372	20250107	123100	16673300	25050	25050	25050	25050	10
373	20250107	123000	16422800	25000	25000	25000	25000	0
374	20250107	122900	16422800	25000	25000	25000	25000	0
375	20250107	122800	16422800	25000	25000	25000	25000	0
376	20250107	122700	16422800	25000	25000	25000	25000	0
377	20250107	122600	16422800	25000	25000	25000	25000	0
378	20250107	122500	16422800	25000	25000	25000	25000	0
379	20250107	122400	16422800	25000	25000	25000	25000	0
380	20250107	122300	16422800	25000	25000	25000	25000	0
381	20250107	122200	16422800	25000	25000	25000	25000	0
382	20250107	122100	16422800	25000	25000	25000	25000	0
383	20250107	122000	16422800	25000	25000	25000	25000	0
384	20250107	121900	16422800	25000	25000	25000	25000	0
385	20250107	121800	16422800	25000	25000	25000	25000	0
386	20250107	121700	16422800	25000	25000	25000	25000	0
387	20250107	121600	16422800	25000	25000	25000	25000	0
388	20250107	121500	16422800	25000	25000	25000	25000	0
389	20250107	121400	16422800	25000	25000	25000	25000	0
390	20250107	121300	16422800	25000	25000	25000	25000	0
391	20250107	121200	16422800	25000	25000	25000	25000	0
392	20250107	121100	16422800	25000	25000	25000	25000	0
393	20250107	121000	16422800	25000	25000	25000	25000	0
394	20250107	120900	16422800	25000	25000	25000	25000	0
395	20250107	120800	16422800	25000	25000	25000	25000	0
396	20250107	120700	16422800	25000	25000	25000	25000	0
397	20250107	120600	16422800	25000	25000	25000	25000	0
398	20250107	120500	16422800	25000	25000	25000	25000	1
399	20250107	120400	16397800	25000	25000	25000	25000	0
400	20250107	120300	16397800	25000	25000	25000	25000	0
401	20250107	120200	16397800	25000	25000	25000	25000	0
402	20250107	120100	16397800	25000	25000	25000	25000	0
403	20250107	120000	16397800	25000	25000	25000	25000	0
404	20250107	115900	16397800	25000	25000	25000	25000	0
405	20250107	115800	16397800	25000	25000	25000	25000	0
406	20250107	115700	16397800	25000	25000	25000	25000	0
407	20250107	115600	16397800	25000	25000	25000	25000	0
408	20250107	115500	16397800	25000	25000	25000	25000	0
409	20250107	115400	16397800	25000	25000	25000	25000	0
410	20250107	115300	16397800	25000	25000	25000	25000	0
411	20250107	115200	16397800	25000	25000	25000	25000	0
412	20250107	115100	16397800	25000	25000	25000	25000	0
413	20250107	115000	16397800	25000	25000	25000	25000	0
414	20250107	114900	16397800	25000	25000	25000	25000	0
415	20250107	114800	16397800	25000	25000	25000	25000	0
416	20250107	114700	16397800	25000	25000	25000	25000	0
417	20250107	114600	16397800	25000	25000	25000	25000	0
418	20250107	114500	16397800	25000	25000	25000	25000	0
419	20250107	114400	16397800	25000	25000	25000	25000	0
420	20250107	114300	16397800	25000	25000	25000	25000	0
421	20250107	114200	16397800	25000	25000	25000	25000	0
422	20250107	114100	16397800	25000	25000	25000	25000	0
423	20250107	114000	16397800	25000	25000	25000	25000	0
424	20250107	113900	16397800	25000	25000	25000	25000	0
425	20250107	113800	16397800	25000	25000	25000	25000	0
426	20250107	113700	16397800	25000	25000	25000	25000	0
427	20250107	113600	16397800	25000	25000	25000	25000	0
428	20250107	113500	16397800	25000	25000	25000	25000	0
429	20250107	113400	16397800	25000	25000	25000	25000	0
430	20250107	113300	16397800	25000	25000	25000	25000	0
431	20250107	113200	16397800	25000	25000	25000	25000	0
432	20250107	113100	16397800	25000	25000	25000	25000	0
433	20250107	113000	16397800	25000	25000	25000	25000	0
434	20250107	112900	16397800	25000	25000	25000	25000	0
435	20250107	112800	16397800	25000	25000	25000	25000	0
436	20250107	112700	16397800	25000	25000	25000	25000	0
437	20250107	112600	16397800	25000	25000	25000	25000	0
438	20250107	112500	16397800	25000	25000	25000	25000	0
439	20250107	112400	16397800	25000	25000	25000	25000	0
440	20250107	112300	16397800	25000	25000	25000	25000	0
441	20250107	112200	16397800	25000	25000	25000	25000	0
442	20250107	112100	16397800	25000	25000	25000	25000	1
443	20250107	112000	16372800	24900	24900	24900	24900	0
444	20250107	111900	16372800	24900	24900	24900	24900	0
445	20250107	111800	16372800	24900	24900	24900	24900	0
446	20250107	111700	16372800	24900	24900	24900	24900	0
447	20250107	111600	16372800	24900	24900	24900	24900	3
448	20250107	111500	16298100	25050	25050	25050	25050	0
449	20250107	111400	16298100	25050	25050	25050	25050	0
450	20250107	111300	16298100	25050	25050	25050	25050	0
451	20250107	111200	16298100	25050	25050	25050	25050	0
452	20250107	111100	16298100	25050	25050	25050	25050	0
453	20250107	111000	16298100	25050	25050	25050	25050	0
454	20250107	110900	16298100	25050	25050	25050	25050	0
455	20250107	110800	16298100	25050	25050	25050	25050	0
456	20250107	110700	16298100	25050	25050	25050	25050	0
457	20250107	110600	16298100	25050	25050	25050	25050	0
458	20250107	110500	16298100	25050	25050	25050	25050	0
459	20250107	110400	16298100	25050	25050	25050	25050	0
460	20250107	110300	16298100	25050	25050	25050	25050	0
461	20250107	110200	16298100	25050	25050	25050	25050	0
462	20250107	110100	16298100	25050	25050	25050	25050	0
463	20250107	110000	16298100	25050	25050	25050	25050	0
464	20250107	105900	16298100	25050	25050	25050	25050	0
465	20250107	105800	16298100	25050	25050	25050	25050	0
466	20250107	105700	16298100	25050	25050	25050	25050	0
467	20250107	105600	16298100	25050	25050	25050	25050	0
468	20250107	105500	16298100	25050	25050	25050	25050	0
469	20250107	105400	16298100	25050	25050	25050	25050	17
470	20250107	105300	15872250	25100	25100	25100	25100	0
471	20250107	105200	15872250	25100	25100	25100	25100	0
472	20250107	105100	15872250	25100	25100	25100	25100	0
473	20250107	105000	15872250	25100	25100	25100	25100	0
474	20250107	104900	15872250	25100	25100	25100	25100	0
475	20250107	104800	15872250	25100	25100	25100	25100	200
476	20250107	104700	10852250	25050	25050	25050	25050	0
477	20250107	104600	10852250	25050	25050	25050	25050	83
478	20250107	104500	8773100	25050	25050	25050	25050	0
479	20250107	104400	8773100	25050	25050	25050	25050	0
480	20250107	104300	8773100	25050	25050	25050	25050	0
481	20250107	104200	8773100	25050	25050	25050	25050	29
482	20250107	104100	8046650	25050	25050	25050	25050	1
483	20250107	104000	8021600	25000	25000	25000	25000	0
484	20250107	103900	8021600	25000	25000	25000	25000	0
485	20250107	103800	8021600	25000	25000	25000	25000	0
486	20250107	103700	8021600	25000	25000	25000	25000	0
487	20250107	103600	8021600	25000	25000	25000	25000	0
488	20250107	103500	8021600	25000	25000	25000	25000	0
489	20250107	103400	8021600	25000	25000	25000	25000	0
490	20250107	103300	8021600	25000	25000	25000	25000	0
491	20250107	103200	8021600	25000	25000	25000	25000	0
492	20250107	103100	8021600	25000	25000	25000	25000	0
493	20250107	103000	8021600	25000	25000	25000	25000	0
494	20250107	102900	8021600	25000	25000	25000	25000	0
495	20250107	102800	8021600	25000	25000	25000	25000	0
496	20250107	102700	8021600	25000	25000	25000	25000	0
497	20250107	102600	8021600	25000	25000	25000	25000	0
498	20250107	102500	8021600	25000	25000	25000	25000	0
499	20250107	102400	8021600	25000	25000	25000	25000	0
500	20250107	102300	8021600	25000	25000	25000	25000	0
501	20250107	102200	8021600	25000	25000	25000	25000	0
502	20250107	102100	8021600	25000	25000	25000	25000	11
503	20250107	102000	7746600	25000	25000	25000	25000	9
504	20250107	101900	7521600	25000	25000	25000	25000	0
505	20250107	101800	7521600	25000	25000	25000	25000	0
506	20250107	101700	7521600	25000	25000	25000	25000	0
507	20250107	101600	7521600	25000	25000	25000	25000	0
508	20250107	101500	7521600	25000	25000	25000	25000	0
509	20250107	101400	7521600	25000	25000	25000	25000	0
510	20250107	101300	7521600	25000	25000	25000	25000	0
511	20250107	101200	7521600	25000	25000	25000	25000	0
512	20250107	101100	7521600	25000	25000	25000	25000	0
513	20250107	101000	7521600	25000	25000	25000	25000	0
514	20250107	100900	7521600	25000	25000	25000	25000	0
515	20250107	100800	7521600	25000	25000	25000	25000	0
516	20250107	100700	7521600	25000	25000	25000	25000	0
517	20250107	100600	7521600	25000	25000	25000	25000	1
518	20250107	100500	7496600	25000	25000	25000	25000	0
519	20250107	100400	7496600	25000	25000	25000	25000	0
520	20250107	100300	7496600	25000	25000	25000	25000	0
521	20250107	100200	7496600	25000	25000	25000	25000	0
522	20250107	100100	7496600	25000	25000	25000	25000	0
523	20250107	100000	7496600	25000	25000	25000	25000	10
524	20250107	095900	7246600	25000	25000	25000	25000	0
525	20250107	095800	7246600	25000	25000	25000	25000	21
526	20250107	095700	6721600	25050	25050	25050	25050	0
527	20250107	095600	6721600	25050	25050	25050	25050	0
528	20250107	095500	6721600	25050	25050	25050	25050	0
529	20250107	095400	6721600	25050	25050	25050	25050	0
530	20250107	095300	6721600	25050	25050	25050	25050	0
531	20250107	095200	6721600	25050	25050	25050	25050	0
532	20250107	095100	6721600	25050	25050	25050	25050	0
533	20250107	095000	6721600	25050	25050	25050	25050	0
534	20250107	094900	6721600	25050	25050	25050	25050	0
535	20250107	094800	6721600	25050	25050	25050	25050	0
536	20250107	094700	6721600	25050	25050	25050	25050	0
537	20250107	094600	6721600	25050	25050	25050	25050	0
538	20250107	094500	6721600	25050	25050	25050	25050	0
539	20250107	094400	6721600	25050	25050	25050	25050	0
540	20250107	094300	6721600	25050	25050	25050	25050	1
541	20250107	094200	6696550	25000	25000	25000	25000	0
542	20250107	094100	6696550	25000	25000	25000	25000	0
543	20250107	094000	6696550	25000	25000	25000	25000	0
544	20250107	093900	6696550	25000	25000	25000	25000	0
545	20250107	093800	6696550	25000	25000	25000	25000	0
546	20250107	093700	6696550	25000	25000	25000	25000	0
547	20250107	093600	6696550	25000	25000	25000	25000	0
548	20250107	093500	6696550	25000	25000	25000	25000	0
549	20250107	093400	6696550	25000	25000	25000	25000	0
550	20250107	093300	6696550	25000	25000	25000	25000	0
551	20250107	093200	6696550	25000	25000	25000	25000	0
552	20250107	093100	6696550	25000	25000	25000	25000	0
553	20250107	093000	6696550	25000	25000	25000	25000	0
554	20250107	092900	6696550	25000	25000	25000	25000	0
555	20250107	092800	6696550	25000	25000	25000	25000	0
556	20250107	092700	6696550	25000	25000	25000	25000	0
557	20250107	092600	6696550	25000	25000	25000	25000	0
558	20250107	092500	6696550	25000	25000	25000	25000	10
559	20250107	092400	6446550	25000	25000	25000	25000	9
560	20250107	092300	6221550	25000	25000	25000	25000	1
561	20250107	092200	6196550	25000	24950	25050	24950	225
562	20250107	092100	571900	24850	24850	24850	24850	0
563	20250107	092000	571900	24850	24850	24850	24850	0
564	20250107	091900	571900	24850	24850	24850	24850	0
565	20250107	091800	571900	24850	24850	24850	24850	0
566	20250107	091700	571900	24850	24850	24850	24850	1
567	20250107	091600	547050	24850	24850	24850	24850	0
568	20250107	091500	547050	24850	24850	24850	24850	0
569	20250107	091400	547050	24850	24850	24850	24850	0
570	20250107	091300	547050	24850	24900	24900	24850	20
571	20250107	091200	50000	25000	25000	25000	25000	0
572	20250107	091100	50000	25000	25000	25000	25000	0
573	20250107	091000	50000	25000	25000	25000	25000	0
574	20250107	090900	50000	25000	25000	25000	25000	0
575	20250107	090800	50000	25000	25000	25000	25000	0
576	20250107	090700	50000	25000	25000	25000	25000	0
577	20250107	090600	50000	25000	25000	25000	25000	0
578	20250107	090500	50000	25000	25000	25000	25000	0
579	20250107	090400	50000	25000	25000	25000	25000	0
580	20250107	090300	50000	25000	25000	25000	25000	0
581	20250107	090200	50000	25000	25000	25000	25000	0
582	20250107	090100	50000	25000	25000	25000	25000	0
583	20250107	090000	50000	25000	25000	25000	25000	2