KissMeData/016800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190300	14110150	41750	41750	41750	41750	20
3	20250106	190200	14110150	41750	41750	41750	41750	0
4	20250106	190100	14110150	41750	41750	41750	41750	0
5	20250106	190000	14110150	41750	41750	41750	41750	0
6	20250106	185900	14110150	41750	41750	41750	41750	0
7	20250106	185800	14110150	41750	41750	41750	41750	0
8	20250106	185700	14110150	41750	41750	41750	41750	0
9	20250106	185600	14110150	41750	41750	41750	41750	0
10	20250106	185500	14110150	41750	41750	41750	41750	0
11	20250106	185400	14110150	41750	41750	41750	41750	0
12	20250106	185300	14110150	41750	41750	41750	41750	0
13	20250106	185200	14110150	41750	41750	41750	41750	0
14	20250106	185100	14110150	41750	41750	41750	41750	0
15	20250106	185000	14110150	41750	41750	41750	41750	0
16	20250106	184900	14110150	41750	41750	41750	41750	0
17	20250106	184800	14110150	41750	41750	41750	41750	0
18	20250106	184700	14110150	41750	41750	41750	41750	0
19	20250106	184600	14110150	41750	41750	41750	41750	0
20	20250106	184500	14110150	41750	41750	41750	41750	0
21	20250106	184400	14110150	41750	41750	41750	41750	0
22	20250106	184300	14110150	41750	41750	41750	41750	0
23	20250106	184200	14110150	41750	41750	41750	41750	0
24	20250106	184100	14110150	41750	41750	41750	41750	0
25	20250106	184000	14110150	41750	41750	41750	41750	0
26	20250106	183900	14110150	41750	41750	41750	41750	0
27	20250106	183800	14110150	41750	41750	41750	41750	0
28	20250106	183700	14110150	41750	41750	41750	41750	0
29	20250106	183600	14110150	41750	41750	41750	41750	0
30	20250106	183500	14110150	41750	41750	41750	41750	0
31	20250106	183400	14110150	41750	41750	41750	41750	0
32	20250106	183300	14110150	41750	41750	41750	41750	20
33	20250106	183200	14110150	41750	41750	41750	41750	0
34	20250106	183100	14110150	41750	41750	41750	41750	0
35	20250106	183000	14110150	41750	41750	41750	41750	0
36	20250106	182900	14110150	41750	41750	41750	41750	0
37	20250106	182800	14110150	41750	41750	41750	41750	0
38	20250106	182700	14110150	41750	41750	41750	41750	0
39	20250106	182600	14110150	41750	41750	41750	41750	0
40	20250106	182500	14110150	41750	41750	41750	41750	0
41	20250106	182400	14110150	41750	41750	41750	41750	0
42	20250106	182300	14110150	41750	41750	41750	41750	0
43	20250106	182200	14110150	41750	41750	41750	41750	0
44	20250106	182100	14110150	41750	41750	41750	41750	0
45	20250106	182000	14110150	41750	41750	41750	41750	0
46	20250106	181900	14110150	41750	41750	41750	41750	0
47	20250106	181800	14110150	41750	41750	41750	41750	0
48	20250106	181700	14110150	41750	41750	41750	41750	0
49	20250106	181600	14110150	41750	41750	41750	41750	0
50	20250106	181500	14110150	41750	41750	41750	41750	0
51	20250106	181400	14110150	41750	41750	41750	41750	0
52	20250106	181300	14110150	41750	41750	41750	41750	0
53	20250106	181200	14110150	41750	41750	41750	41750	0
54	20250106	181100	14110150	41750	41750	41750	41750	0
55	20250106	181000	14110150	41750	41750	41750	41750	0
56	20250106	180900	14110150	41750	41750	41750	41750	0
57	20250106	180800	14110150	41750	41750	41750	41750	0
58	20250106	180700	14110150	41750	41750	41750	41750	0
59	20250106	180600	14110150	41750	41750	41750	41750	0
60	20250106	180500	14110150	41750	41750	41750	41750	0
61	20250106	180400	14110150	41750	41750	41750	41750	0
62	20250106	180300	14110150	41750	41750	41750	41750	20
63	20250106	180200	14110150	41750	41750	41750	41750	0
64	20250106	180100	14110150	41750	41750	41750	41750	0
65	20250106	180000	14110150	41750	41750	41750	41750	0
66	20250106	175900	14110150	41750	41750	41750	41750	0
67	20250106	175800	14110150	41750	41750	41750	41750	0
68	20250106	175700	14110150	41750	41750	41750	41750	0
69	20250106	175600	14110150	41750	41750	41750	41750	0
70	20250106	175500	14110150	41750	41750	41750	41750	0
71	20250106	175400	14110150	41750	41750	41750	41750	0
72	20250106	175300	14110150	41750	41750	41750	41750	0
73	20250106	175200	14110150	41750	41750	41750	41750	0
74	20250106	175100	14110150	41750	41750	41750	41750	0
75	20250106	175000	14110150	41750	41750	41750	41750	0
76	20250106	174900	14110150	41750	41750	41750	41750	0
77	20250106	174800	14110150	41750	41750	41750	41750	0
78	20250106	174700	14110150	41750	41750	41750	41750	0
79	20250106	174600	14110150	41750	41750	41750	41750	0
80	20250106	174500	14110150	41750	41750	41750	41750	0
81	20250106	174400	14110150	41750	41750	41750	41750	0
82	20250106	174300	14110150	41750	41750	41750	41750	0
83	20250106	174200	14110150	41750	41750	41750	41750	0
84	20250106	174100	14110150	41750	41750	41750	41750	0
85	20250106	174000	14110150	41750	41750	41750	41750	0
86	20250106	173900	14110150	41750	41750	41750	41750	0
87	20250106	173800	14110150	41750	41750	41750	41750	0
88	20250106	173700	14110150	41750	41750	41750	41750	0
89	20250106	173600	14110150	41750	41750	41750	41750	0
90	20250106	173500	14110150	41750	41750	41750	41750	0
91	20250106	173400	14110150	41750	41750	41750	41750	0
92	20250106	173300	14110150	41750	41750	41750	41750	20
93	20250106	173200	14110150	41750	41750	41750	41750	0
94	20250106	173100	14110150	41750	41750	41750	41750	0
95	20250106	173000	14110150	41750	41750	41750	41750	0
96	20250106	172900	14110150	41750	41750	41750	41750	0
97	20250106	172800	14110150	41750	41750	41750	41750	0
98	20250106	172700	14110150	41750	41750	41750	41750	0
99	20250106	172600	14110150	41750	41750	41750	41750	0
100	20250106	172500	14110150	41750	41750	41750	41750	0
101	20250106	172400	14110150	41750	41750	41750	41750	0
102	20250106	172300	14110150	41750	41750	41750	41750	0
103	20250106	172200	14110150	41750	41750	41750	41750	0
104	20250106	172100	14110150	41750	41750	41750	41750	0
105	20250106	172000	14110150	41750	41750	41750	41750	0
106	20250106	171900	14110150	41750	41750	41750	41750	0
107	20250106	171800	14110150	41750	41750	41750	41750	0
108	20250106	171700	14110150	41750	41750	41750	41750	0
109	20250106	171600	14110150	41750	41750	41750	41750	0
110	20250106	171500	14110150	41750	41750	41750	41750	0
111	20250106	171400	14110150	41750	41750	41750	41750	0
112	20250106	171300	14110150	41750	41750	41750	41750	0
113	20250106	171200	14110150	41750	41750	41750	41750	0
114	20250106	171100	14110150	41750	41750	41750	41750	0
115	20250106	171000	14110150	41750	41750	41750	41750	0
116	20250106	170900	14110150	41750	41750	41750	41750	0
117	20250106	170800	14110150	41750	41750	41750	41750	0
118	20250106	170700	14110150	41750	41750	41750	41750	0
119	20250106	170600	14110150	41750	41750	41750	41750	0
120	20250106	170500	14110150	41750	41750	41750	41750	0
121	20250106	170400	14110150	41750	41750	41750	41750	0
122	20250106	170300	14110150	41750	41750	41750	41750	20
123	20250106	170200	14110150	41750	41750	41750	41750	0
124	20250106	170100	14110150	41750	41750	41750	41750	0
125	20250106	170000	14110150	41750	41750	41750	41750	0
126	20250106	165900	14110150	41750	41750	41750	41750	0
127	20250106	165800	14110150	41750	41750	41750	41750	0
128	20250106	165700	14110150	41750	41750	41750	41750	0
129	20250106	165600	14110150	41750	41750	41750	41750	0
130	20250106	165500	14110150	41750	41750	41750	41750	0
131	20250106	165400	14110150	41750	41750	41750	41750	0
132	20250106	165300	14110150	41750	41750	41750	41750	0
133	20250106	165200	14110150	41750	41750	41750	41750	0
134	20250106	165100	14110150	41750	41750	41750	41750	0
135	20250106	165000	14110150	41750	41750	41750	41750	0
136	20250106	164900	14110150	41750	41750	41750	41750	0
137	20250106	164800	14110150	41750	41750	41750	41750	0
138	20250106	164700	14110150	41750	41750	41750	41750	0
139	20250106	164600	14110150	41750	41750	41750	41750	0
140	20250106	164500	14110150	41750	41750	41750	41750	0
141	20250106	164400	14110150	41750	41750	41750	41750	0
142	20250106	164300	14110150	41750	41750	41750	41750	0
143	20250106	164200	14110150	41750	41750	41750	41750	0
144	20250106	164100	14110150	41750	41750	41750	41750	0
145	20250106	164000	14110150	41750	41750	41750	41750	0
146	20250106	163900	14110150	41750	41750	41750	41750	0
147	20250106	163800	14110150	41750	41750	41750	41750	0
148	20250106	163700	14110150	41750	41750	41750	41750	0
149	20250106	163600	14110150	41750	41750	41750	41750	0
150	20250106	163500	14110150	41750	41750	41750	41750	0
151	20250106	163400	14110150	41750	41750	41750	41750	0
152	20250106	163300	14110150	41750	41750	41750	41750	20
153	20250106	163200	14110150	41750	41750	41750	41750	0
154	20250106	163100	14110150	41750	41750	41750	41750	0
155	20250106	163000	14110150	41750	41750	41750	41750	0
156	20250106	162900	14110150	41750	41750	41750	41750	0
157	20250106	162800	14110150	41750	41750	41750	41750	0
158	20250106	162700	14110150	41750	41750	41750	41750	0
159	20250106	162600	14110150	41750	41750	41750	41750	0
160	20250106	162500	14110150	41750	41750	41750	41750	0
161	20250106	162400	14110150	41750	41750	41750	41750	0
162	20250106	162300	14110150	41750	41750	41750	41750	0
163	20250106	162200	14110150	41750	41750	41750	41750	0
164	20250106	162100	14110150	41750	41750	41750	41750	0
165	20250106	162000	14110150	41750	41750	41750	41750	0
166	20250106	161900	14110150	41750	41750	41750	41750	0
167	20250106	161800	14110150	41750	41750	41750	41750	0
168	20250106	161700	14110150	41750	41750	41750	41750	0
169	20250106	161600	14110150	41750	41750	41750	41750	0
170	20250106	161500	14110150	41750	41750	41750	41750	0
171	20250106	161400	14110150	41750	41750	41750	41750	0
172	20250106	161300	14110150	41750	41750	41750	41750	0
173	20250106	161200	14110150	41750	41750	41750	41750	0
174	20250106	161100	14110150	41750	41750	41750	41750	0
175	20250106	161000	14110150	41750	41750	41750	41750	0
176	20250106	160900	14110150	41750	41750	41750	41750	0
177	20250106	160800	14110150	41750	41750	41750	41750	0
178	20250106	160700	14110150	41750	41750	41750	41750	0
179	20250106	160600	14110150	41750	41750	41750	41750	0
180	20250106	160500	14110150	41750	41750	41750	41750	0
181	20250106	160400	14110150	41750	41750	41750	41750	0
182	20250106	160300	14110150	41750	41750	41750	41750	20
183	20250106	160200	14110150	41750	41750	41750	41750	0
184	20250106	160100	14110150	41750	41750	41750	41750	0
185	20250106	160000	14110150	41750	41750	41750	41750	0
186	20250106	155900	14110150	41750	41750	41750	41750	0
187	20250106	155800	14110150	41750	41750	41750	41750	0
188	20250106	155700	14110150	41750	41750	41750	41750	0
189	20250106	155600	14110150	41750	41750	41750	41750	0
190	20250106	155500	14110150	41750	41750	41750	41750	0
191	20250106	155400	14110150	41750	41750	41750	41750	0
192	20250106	155300	14110150	41750	41750	41750	41750	0
193	20250106	155200	14110150	41750	41750	41750	41750	0
194	20250106	155100	14110150	41750	41750	41750	41750	0
195	20250106	155000	14110150	41750	41750	41750	41750	0
196	20250106	154900	14110150	41750	41750	41750	41750	0
197	20250106	154800	14110150	41750	41750	41750	41750	0
198	20250106	154700	14110150	41750	41750	41750	41750	0
199	20250106	154600	14110150	41750	41750	41750	41750	0
200	20250106	154500	14110150	41750	41750	41750	41750	0
201	20250106	154400	14110150	41750	41750	41750	41750	0
202	20250106	154300	14110150	41750	41750	41750	41750	0
203	20250106	154200	14110150	41750	41750	41750	41750	0
204	20250106	154100	14110150	41750	41750	41750	41750	0
205	20250106	154000	14110150	41750	41750	41750	41750	0
206	20250106	153900	14110150	41750	41750	41750	41750	0
207	20250106	153800	14110150	41750	41750	41750	41750	0
208	20250106	153700	14110150	41750	41750	41750	41750	0
209	20250106	153600	14110150	41750	41750	41750	41750	0
210	20250106	153500	14110150	41750	41750	41750	41750	0
211	20250106	153400	14110150	41750	41750	41750	41750	0
212	20250106	153300	14110150	41750	41750	41750	41750	20
213	20250106	153200	14110150	41750	41750	41750	41750	0
214	20250106	153100	14110150	41750	41750	41750	41750	0
215	20250106	153000	14110150	41750	41750	41750	41750	20
216	20250106	152900	13275150	41750	41750	41750	41750	0
217	20250106	152800	13275150	41750	41750	41750	41750	0
218	20250106	152700	13275150	41750	41750	41750	41750	0
219	20250106	152600	13275150	41750	41750	41750	41750	0
220	20250106	152500	13275150	41750	41750	41750	41750	0
221	20250106	152400	13275150	41750	41750	41750	41750	0
222	20250106	152300	13275150	41750	41750	41750	41750	0
223	20250106	152200	13275150	41750	41750	41750	41750	0
224	20250106	152100	13275150	41750	41750	41750	41750	0
225	20250106	152000	13275150	41750	41750	41750	41750	0
226	20250106	151900	13275150	41750	41750	41750	41750	0
227	20250106	151800	13275150	41750	41750	41750	41750	0
228	20250106	151700	13275150	41750	41750	41750	41750	0
229	20250106	151600	13275150	41750	41750	41750	41750	0
230	20250106	151500	13275150	41750	41750	41750	41750	0
231	20250106	151400	13275150	41750	41750	41750	41750	0
232	20250106	151300	13275150	41750	41750	41750	41750	0
233	20250106	151200	13275150	41750	41750	41750	41750	0
234	20250106	151100	13275150	41750	41750	41750	41750	0
235	20250106	151000	13275150	41750	41750	41750	41750	0
236	20250106	150900	13275150	41750	41750	41750	41750	0
237	20250106	150800	13275150	41750	41750	41750	41750	0
238	20250106	150700	13275150	41750	41750	41750	41750	0
239	20250106	150600	13275150	41750	41750	41750	41750	0
240	20250106	150500	13275150	41750	41750	41750	41750	0
241	20250106	150400	13275150	41750	41750	41750	41750	0
242	20250106	150300	13275150	41750	41750	41750	41750	0
243	20250106	150200	13275150	41750	41750	41750	41750	0
244	20250106	150100	13275150	41750	41750	41750	41750	0
245	20250106	150000	13275150	41750	41750	41750	41750	0
246	20250106	145900	13275150	41750	41750	41750	41750	0
247	20250106	145800	13275150	41750	41750	41750	41750	0
248	20250106	145700	13275150	41750	41750	41750	41750	0
249	20250106	145600	13275150	41750	41750	41750	41750	0
250	20250106	145500	13275150	41750	41750	41750	41750	0
251	20250106	145400	13275150	41750	41750	41750	41750	0
252	20250106	145300	13275150	41750	41750	41750	41750	0
253	20250106	145200	13275150	41750	41750	41750	41750	0
254	20250106	145100	13275150	41750	41750	41750	41750	0
255	20250106	145000	13275150	41750	41750	41750	41750	0
256	20250106	144900	13275150	41750	41750	41750	41750	0
257	20250106	144800	13275150	41750	41750	41750	41750	0
258	20250106	144700	13275150	41750	41750	41750	41750	0
259	20250106	144600	13275150	41750	41750	41750	41750	0
260	20250106	144500	13275150	41750	41750	41750	41750	0
261	20250106	144400	13275150	41750	41750	41750	41750	0
262	20250106	144300	13275150	41750	41750	41750	41750	0
263	20250106	144200	13275150	41750	41750	41750	41750	0
264	20250106	144100	13275150	41750	41750	41750	41750	0
265	20250106	144000	13275150	41750	41750	41750	41750	0
266	20250106	143900	13275150	41750	41750	41750	41750	2
267	20250106	143800	13191650	41750	41750	41750	41750	0
268	20250106	143700	13191650	41750	41750	41750	41750	0
269	20250106	143600	13191650	41750	41750	41750	41750	2
270	20250106	143500	13108150	41650	41650	41650	41650	0
271	20250106	143400	13108150	41650	41650	41650	41650	0
272	20250106	143300	13108150	41650	41650	41650	41650	1
273	20250106	143200	13066500	41700	41700	41700	41700	0
274	20250106	143100	13066500	41700	41700	41700	41700	0
275	20250106	143000	13066500	41700	41700	41700	41700	0
276	20250106	142900	13066500	41700	41700	41700	41700	0
277	20250106	142800	13066500	41700	41700	41700	41700	0
278	20250106	142700	13066500	41700	41700	41700	41700	0
279	20250106	142600	13066500	41700	41700	41700	41700	0
280	20250106	142500	13066500	41700	41700	41700	41700	0
281	20250106	142400	13066500	41700	41700	41700	41700	0
282	20250106	142300	13066500	41700	41700	41700	41700	0
283	20250106	142200	13066500	41700	41700	41700	41700	0
284	20250106	142100	13066500	41700	41700	41700	41700	0
285	20250106	142000	13066500	41700	41700	41700	41700	0
286	20250106	141900	13066500	41700	41700	41700	41700	0
287	20250106	141800	13066500	41700	41700	41700	41700	0
288	20250106	141700	13066500	41700	41750	41750	41700	2
289	20250106	141600	12983050	41750	41750	41750	41750	0
290	20250106	141500	12983050	41750	41750	41750	41750	1
291	20250106	141400	12941300	41800	41800	41800	41800	0
292	20250106	141300	12941300	41800	41800	41800	41800	0
293	20250106	141200	12941300	41800	41800	41800	41800	0
294	20250106	141100	12941300	41800	41800	41800	41800	0
295	20250106	141000	12941300	41800	41800	41800	41800	0
296	20250106	140900	12941300	41800	41800	41800	41800	0
297	20250106	140800	12941300	41800	41700	41800	41700	2
298	20250106	140700	12857800	41650	41650	41650	41650	0
299	20250106	140600	12857800	41650	41650	41650	41650	1
300	20250106	140500	12816150	41650	41650	41650	41650	0
301	20250106	140400	12816150	41650	41650	41650	41650	0
302	20250106	140300	12816150	41650	41650	41650	41650	0
303	20250106	140200	12816150	41650	41650	41650	41650	0
304	20250106	140100	12816150	41650	41650	41650	41650	0
305	20250106	140000	12816150	41650	41650	41650	41650	0
306	20250106	135900	12816150	41650	41650	41650	41650	0
307	20250106	135800	12816150	41650	41650	41650	41650	0
308	20250106	135700	12816150	41650	41650	41650	41650	0
309	20250106	135600	12816150	41650	41650	41650	41650	0
310	20250106	135500	12816150	41650	41650	41650	41650	0
311	20250106	135400	12816150	41650	41650	41650	41650	0
312	20250106	135300	12816150	41650	41650	41650	41650	0
313	20250106	135200	12816150	41650	41650	41650	41650	0
314	20250106	135100	12816150	41650	41650	41650	41650	0
315	20250106	135000	12816150	41650	41650	41650	41650	0
316	20250106	134900	12816150	41650	41650	41650	41650	0
317	20250106	134800	12816150	41650	41650	41650	41650	0
318	20250106	134700	12816150	41650	41650	41650	41650	0
319	20250106	134600	12816150	41650	41650	41650	41650	0
320	20250106	134500	12816150	41650	41650	41650	41650	0
321	20250106	134400	12816150	41650	41650	41650	41650	0
322	20250106	134300	12816150	41650	41650	41650	41650	0
323	20250106	134200	12816150	41650	41650	41650	41650	0
324	20250106	134100	12816150	41650	41650	41650	41650	0
325	20250106	134000	12816150	41650	41650	41650	41650	0
326	20250106	133900	12816150	41650	41650	41650	41650	0
327	20250106	133800	12816150	41650	41650	41650	41650	0
328	20250106	133700	12816150	41650	41650	41650	41650	0
329	20250106	133600	12816150	41650	41650	41650	41650	0
330	20250106	133500	12816150	41650	41650	41650	41650	0
331	20250106	133400	12816150	41650	41650	41650	41650	0
332	20250106	133300	12816150	41650	41650	41650	41650	0
333	20250106	133200	12816150	41650	41650	41650	41650	0
334	20250106	133100	12816150	41650	41650	41650	41650	0
335	20250106	133000	12816150	41650	41650	41650	41650	0
336	20250106	132900	12816150	41650	41650	41650	41650	0
337	20250106	132800	12816150	41650	41650	41650	41650	0
338	20250106	132700	12816150	41650	41650	41650	41650	0
339	20250106	132600	12816150	41650	41650	41650	41650	0
340	20250106	132500	12816150	41650	41650	41650	41650	0
341	20250106	132400	12816150	41650	41650	41650	41650	0
342	20250106	132300	12816150	41650	41650	41650	41650	0
343	20250106	132200	12816150	41650	41650	41650	41650	0
344	20250106	132100	12816150	41650	41650	41650	41650	0
345	20250106	132000	12816150	41650	41650	41650	41650	0
346	20250106	131900	12816150	41650	41650	41650	41650	0
347	20250106	131800	12816150	41650	41650	41650	41650	0
348	20250106	131700	12816150	41650	41650	41650	41650	0
349	20250106	131600	12816150	41650	41650	41650	41650	0
350	20250106	131500	12816150	41650	41650	41650	41650	0
351	20250106	131400	12816150	41650	41650	41650	41650	0
352	20250106	131300	12816150	41650	41650	41650	41650	0
353	20250106	131200	12816150	41650	41650	41650	41650	0
354	20250106	131100	12816150	41650	41650	41650	41650	0
355	20250106	131000	12816150	41650	41650	41650	41650	0
356	20250106	130900	12816150	41650	41650	41650	41650	0
357	20250106	130800	12816150	41650	41650	41650	41650	0
358	20250106	130700	12816150	41650	41650	41650	41650	0
359	20250106	130600	12816150	41650	41650	41650	41650	1
360	20250106	130500	12774500	41700	41700	41700	41700	0
361	20250106	130400	12774500	41700	41700	41700	41700	0
362	20250106	130300	12774500	41700	41700	41700	41700	1
363	20250106	130200	12732800	41800	41800	41800	41800	0
364	20250106	130100	12732800	41800	41800	41800	41800	5
365	20250106	130000	12523800	41750	41750	41750	41750	3
366	20250106	125900	12398550	41800	41800	41800	41800	0
367	20250106	125800	12398550	41800	41800	41800	41800	0
368	20250106	125700	12398550	41800	41800	41800	41800	0
369	20250106	125600	12398550	41800	41800	41800	41800	0
370	20250106	125500	12398550	41800	41800	41800	41800	0
371	20250106	125400	12398550	41800	41800	41800	41800	0
372	20250106	125300	12398550	41800	41800	41800	41800	0
373	20250106	125200	12398550	41800	41800	41800	41800	0
374	20250106	125100	12398550	41800	41800	41800	41800	0
375	20250106	125000	12398550	41800	41800	41800	41800	0
376	20250106	124900	12398550	41800	41800	41800	41800	0
377	20250106	124800	12398550	41800	41800	41800	41800	0
378	20250106	124700	12398550	41800	41800	41800	41800	0
379	20250106	124600	12398550	41800	41800	41800	41800	0
380	20250106	124500	12398550	41800	41800	41800	41800	0
381	20250106	124400	12398550	41800	41800	41800	41800	0
382	20250106	124300	12398550	41800	41800	41800	41800	0
383	20250106	124200	12398550	41800	41800	41800	41800	0
384	20250106	124100	12398550	41800	41800	41800	41800	0
385	20250106	124000	12398550	41800	41800	41800	41800	0
386	20250106	123900	12398550	41800	41700	41800	41700	2
387	20250106	123800	12315050	41800	41800	41800	41800	0
388	20250106	123700	12315050	41800	41800	41800	41800	0
389	20250106	123600	12315050	41800	41800	41800	41800	0
390	20250106	123500	12315050	41800	41800	41800	41800	0
391	20250106	123400	12315050	41800	41800	41800	41800	0
392	20250106	123300	12315050	41800	41800	41800	41800	0
393	20250106	123200	12315050	41800	41800	41800	41800	0
394	20250106	123100	12315050	41800	41800	41800	41800	0
395	20250106	123000	12315050	41800	41800	41800	41800	0
396	20250106	122900	12315050	41800	41800	41800	41800	0
397	20250106	122800	12315050	41800	41800	41800	41800	0
398	20250106	122700	12315050	41800	41800	41800	41800	0
399	20250106	122600	12315050	41800	41800	41800	41800	0
400	20250106	122500	12315050	41800	41800	41800	41800	0
401	20250106	122400	12315050	41800	41800	41800	41800	0
402	20250106	122300	12315050	41800	41800	41800	41800	0
403	20250106	122200	12315050	41800	41800	41800	41800	0
404	20250106	122100	12315050	41800	41800	41800	41800	0
405	20250106	122000	12315050	41800	41800	41800	41800	0
406	20250106	121900	12315050	41800	41800	41800	41800	0
407	20250106	121800	12315050	41800	41800	41800	41800	0
408	20250106	121700	12315050	41800	41800	41800	41800	0
409	20250106	121600	12315050	41800	41800	41800	41800	0
410	20250106	121500	12315050	41800	41800	41800	41800	0
411	20250106	121400	12315050	41800	41800	41800	41800	0
412	20250106	121300	12315050	41800	41800	41800	41800	0
413	20250106	121200	12315050	41800	41800	41800	41800	0
414	20250106	121100	12315050	41800	41800	41800	41800	0
415	20250106	121000	12315050	41800	41800	41800	41800	0
416	20250106	120900	12315050	41800	41800	41800	41800	0
417	20250106	120800	12315050	41800	41800	41800	41800	0
418	20250106	120700	12315050	41800	41800	41800	41800	0
419	20250106	120600	12315050	41800	41800	41800	41800	0
420	20250106	120500	12315050	41800	41800	41800	41800	0
421	20250106	120400	12315050	41800	41800	41800	41800	0
422	20250106	120300	12315050	41800	41800	41800	41800	0
423	20250106	120200	12315050	41800	41800	41800	41800	0
424	20250106	120100	12315050	41800	41800	41800	41800	0
425	20250106	120000	12315050	41800	41800	41800	41800	0
426	20250106	115900	12315050	41800	41800	41800	41800	0
427	20250106	115800	12315050	41800	41800	41800	41800	0
428	20250106	115700	12315050	41800	41800	41800	41800	0
429	20250106	115600	12315050	41800	41800	41800	41800	0
430	20250106	115500	12315050	41800	41800	41800	41800	0
431	20250106	115400	12315050	41800	41800	41800	41800	0
432	20250106	115300	12315050	41800	41800	41800	41800	0
433	20250106	115200	12315050	41800	41800	41800	41800	0
434	20250106	115100	12315050	41800	41800	41800	41800	0
435	20250106	115000	12315050	41800	41800	41800	41800	0
436	20250106	114900	12315050	41800	41800	41800	41800	0
437	20250106	114800	12315050	41800	41800	41800	41800	0
438	20250106	114700	12315050	41800	41800	41800	41800	0
439	20250106	114600	12315050	41800	41800	41800	41800	0
440	20250106	114500	12315050	41800	41800	41800	41800	0
441	20250106	114400	12315050	41800	41700	41800	41700	11
442	20250106	114300	11856250	41800	41800	41800	41800	0
443	20250106	114200	11856250	41800	41800	41800	41800	0
444	20250106	114100	11856250	41800	41800	41800	41800	0
445	20250106	114000	11856250	41800	41800	41800	41800	0
446	20250106	113900	11856250	41800	41800	41800	41800	0
447	20250106	113800	11856250	41800	41800	41800	41800	0
448	20250106	113700	11856250	41800	41800	41800	41800	0
449	20250106	113600	11856250	41800	41800	41800	41800	0
450	20250106	113500	11856250	41800	41700	41800	41700	3
451	20250106	113400	11730950	41650	41650	41650	41650	0
452	20250106	113300	11730950	41650	41650	41650	41650	0
453	20250106	113200	11730950	41650	41650	41650	41650	0
454	20250106	113100	11730950	41650	41650	41650	41650	0
455	20250106	113000	11730950	41650	41650	41650	41650	0
456	20250106	112900	11730950	41650	41650	41650	41650	0
457	20250106	112800	11730950	41650	41650	41650	41650	0
458	20250106	112700	11730950	41650	41650	41650	41650	0
459	20250106	112600	11730950	41650	41650	41650	41650	0
460	20250106	112500	11730950	41650	41650	41650	41650	0
461	20250106	112400	11730950	41650	41650	41650	41650	0
462	20250106	112300	11730950	41650	41650	41650	41650	0
463	20250106	112200	11730950	41650	41650	41650	41650	0
464	20250106	112100	11730950	41650	41650	41650	41650	0
465	20250106	112000	11730950	41650	41650	41650	41650	0
466	20250106	111900	11730950	41650	41650	41650	41650	0
467	20250106	111800	11730950	41650	41650	41650	41650	0
468	20250106	111700	11730950	41650	41650	41650	41650	0
469	20250106	111600	11730950	41650	41650	41650	41650	1
470	20250106	111500	11689300	41800	41800	41800	41800	0
471	20250106	111400	11689300	41800	41800	41800	41800	0
472	20250106	111300	11689300	41800	41800	41800	41800	0
473	20250106	111200	11689300	41800	41800	41800	41800	0
474	20250106	111100	11689300	41800	41800	41800	41800	0
475	20250106	111000	11689300	41800	41800	41800	41800	0
476	20250106	110900	11689300	41800	41800	41800	41800	0
477	20250106	110800	11689300	41800	41800	41800	41800	0
478	20250106	110700	11689300	41800	41800	41800	41800	0
479	20250106	110600	11689300	41800	41800	41800	41800	0
480	20250106	110500	11689300	41800	41800	41800	41800	0
481	20250106	110400	11689300	41800	41800	41800	41800	0
482	20250106	110300	11689300	41800	41800	41800	41800	0
483	20250106	110200	11689300	41800	41800	41800	41800	0
484	20250106	110100	11689300	41800	41800	41800	41800	0
485	20250106	110000	11689300	41800	41800	41800	41800	0
486	20250106	105900	11689300	41800	41800	41800	41800	0
487	20250106	105800	11689300	41800	41800	41800	41800	0
488	20250106	105700	11689300	41800	41800	41800	41800	0
489	20250106	105600	11689300	41800	41800	41800	41800	0
490	20250106	105500	11689300	41800	41800	41800	41800	0
491	20250106	105400	11689300	41800	41800	41800	41800	0
492	20250106	105300	11689300	41800	41800	41800	41800	0
493	20250106	105200	11689300	41800	41800	41800	41800	0
494	20250106	105100	11689300	41800	41800	41800	41800	0
495	20250106	105000	11689300	41800	41800	41800	41800	0
496	20250106	104900	11689300	41800	41700	41800	41700	2
497	20250106	104800	11605800	41800	41800	41800	41800	0
498	20250106	104700	11605800	41800	41800	41800	41800	0
499	20250106	104600	11605800	41800	41800	41800	41800	0
500	20250106	104500	11605800	41800	41800	41800	41800	0
501	20250106	104400	11605800	41800	41800	41800	41800	0
502	20250106	104300	11605800	41800	41800	41800	41800	0
503	20250106	104200	11605800	41800	41800	41800	41800	0
504	20250106	104100	11605800	41800	41800	41800	41800	0
505	20250106	104000	11605800	41800	41800	41800	41800	0
506	20250106	103900	11605800	41800	41800	41800	41800	0
507	20250106	103800	11605800	41800	41800	41800	41800	0
508	20250106	103700	11605800	41800	41800	41800	41800	0
509	20250106	103600	11605800	41800	41800	41800	41800	0
510	20250106	103500	11605800	41800	41800	41800	41800	0
511	20250106	103400	11605800	41800	41800	41800	41800	0
512	20250106	103300	11605800	41800	41800	41800	41800	0
513	20250106	103200	11605800	41800	41800	41800	41800	0
514	20250106	103100	11605800	41800	41800	41800	41800	0
515	20250106	103000	11605800	41800	41800	41800	41800	0
516	20250106	102900	11605800	41800	41800	41800	41800	0
517	20250106	102800	11605800	41800	41800	41800	41800	0
518	20250106	102700	11605800	41800	41700	41800	41700	2
519	20250106	102600	11522300	41800	41650	41800	41650	2
520	20250106	102500	11438850	41650	41650	41650	41650	0
521	20250106	102400	11438850	41650	41650	41650	41650	0
522	20250106	102300	11438850	41650	41650	41650	41650	0
523	20250106	102200	11438850	41650	41650	41650	41650	0
524	20250106	102100	11438850	41650	41650	41650	41650	0
525	20250106	102000	11438850	41650	41650	41650	41650	50
526	20250106	101900	9356350	41800	41800	41800	41800	0
527	20250106	101800	9356350	41800	41650	41800	41650	7
528	20250106	101700	9064650	41800	41800	41800	41800	0
529	20250106	101600	9064650	41800	41800	41800	41800	0
530	20250106	101500	9064650	41800	41650	41800	41650	51
531	20250106	101400	6940350	41800	41800	41800	41800	0
532	20250106	101300	6940350	41800	41800	41800	41800	0
533	20250106	101200	6940350	41800	41800	41800	41800	0
534	20250106	101100	6940350	41800	41750	41800	41750	9
535	20250106	101000	6564550	41800	41800	41800	41800	0
536	20250106	100900	6564550	41800	41800	41800	41800	0
537	20250106	100800	6564550	41800	41800	41800	41800	0
538	20250106	100700	6564550	41800	41800	41800	41800	0
539	20250106	100600	6564550	41800	41700	41800	41700	2
540	20250106	100500	6481050	41600	41600	41600	41600	0
541	20250106	100400	6481050	41600	41600	41600	41600	0
542	20250106	100300	6481050	41600	41600	41600	41600	0
543	20250106	100200	6481050	41600	41600	41600	41600	0
544	20250106	100100	6481050	41600	41600	41600	41600	0
545	20250106	100000	6481050	41600	41600	41600	41600	0
546	20250106	095900	6481050	41600	41600	41600	41600	0
547	20250106	095800	6481050	41600	41600	41600	41600	0
548	20250106	095700	6481050	41600	41600	41600	41600	0
549	20250106	095600	6481050	41600	41600	41600	41600	0
550	20250106	095500	6481050	41600	41600	41600	41600	0
551	20250106	095400	6481050	41600	41600	41600	41600	0
552	20250106	095300	6481050	41600	41600	41600	41600	0
553	20250106	095200	6481050	41600	41600	41600	41600	0
554	20250106	095100	6481050	41600	41600	41600	41600	0
555	20250106	095000	6481050	41600	41600	41600	41600	0
556	20250106	094900	6481050	41600	41600	41600	41600	0
557	20250106	094800	6481050	41600	41600	41600	41600	0
558	20250106	094700	6481050	41600	41600	41600	41600	0
559	20250106	094600	6481050	41600	41600	41600	41600	0
560	20250106	094500	6481050	41600	41600	41600	41600	0
561	20250106	094400	6481050	41600	41600	41600	41600	1
562	20250106	094300	6439450	41600	41600	41600	41600	0
563	20250106	094200	6439450	41600	41600	41600	41600	0
564	20250106	094100	6439450	41600	41600	41600	41600	0
565	20250106	094000	6439450	41600	41600	41600	41600	0
566	20250106	093900	6439450	41600	41500	41600	41500	2
567	20250106	093800	6356350	41600	41600	41600	41600	0
568	20250106	093700	6356350	41600	41450	41600	41450	2
569	20250106	093600	6273300	41600	41600	41600	41600	0
570	20250106	093500	6273300	41600	41600	41600	41600	0
571	20250106	093400	6273300	41600	41600	41600	41600	0
572	20250106	093300	6273300	41600	41600	41600	41600	0
573	20250106	093200	6273300	41600	41600	41600	41600	0
574	20250106	093100	6273300	41600	41400	41600	41400	2
575	20250106	093000	6190300	41350	41350	41350	41350	0
576	20250106	092900	6190300	41350	41350	41350	41350	0
577	20250106	092800	6190300	41350	41350	41350	41350	3
578	20250106	092700	6066250	41550	41550	41550	41550	0
579	20250106	092600	6066250	41550	41550	41550	41550	0
580	20250106	092500	6066250	41550	41550	41550	41550	0
581	20250106	092400	6066250	41550	41400	41550	41400	3
582	20250106	092300	5941800	41600	41500	41600	41500	2
583	20250106	092200	5858700	41550	41550	41550	41550	0
584	20250106	092100	5858700	41550	41550	41550	41550	0
585	20250106	092000	5858700	41550	41550	41550	41550	0
586	20250106	091900	5858700	41550	41550	41550	41550	0
587	20250106	091800	5858700	41550	41550	41550	41550	2
588	20250106	091700	5775600	41550	41550	41550	41550	0
589	20250106	091600	5775600	41550	41550	41550	41550	0
590	20250106	091500	5775600	41550	41550	41550	41550	0
591	20250106	091400	5775600	41550	41600	41600	41550	6
592	20250106	091300	5526050	41650	41650	41650	41650	0
593	20250106	091200	5526050	41650	41800	41800	41550	48
594	20250106	091100	3528950	41400	41700	41850	41400	60
595	20250106	091000	1032350	41850	41850	41850	41750	4
596	20250106	090900	865150	41900	41900	41900	41900	0
597	20250106	090800	865150	41900	41900	41900	41900	0
598	20250106	090700	865150	41900	41900	41900	41900	0
599	20250106	090600	865150	41900	41900	41900	41900	0
600	20250106	090500	865150	41900	41900	41900	41900	0
601	20250106	090400	865150	41900	41900	41900	41900	0
602	20250106	090300	865150	41900	41900	41900	41900	0
603	20250106	090200	865150	41900	41900	41900	41900	0
604	20250106	090100	865150	41900	41500	41900	40600	18
605	20250106	090000	125250	41750	41750	41750	41750	3