KissMeData/267290/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210100	101086750	17700	17700	17700	17700	182
3	20250107	210000	101086750	17700	17700	17700	17700	0
4	20250107	205900	101086750	17700	17700	17700	17700	0
5	20250107	205800	101086750	17700	17700	17700	17700	0
6	20250107	205700	101086750	17700	17700	17700	17700	0
7	20250107	205600	101086750	17700	17700	17700	17700	0
8	20250107	205500	101086750	17700	17700	17700	17700	0
9	20250107	205400	101086750	17700	17700	17700	17700	0
10	20250107	205300	101086750	17700	17700	17700	17700	0
11	20250107	205200	101086750	17700	17700	17700	17700	0
12	20250107	205100	101086750	17700	17700	17700	17700	0
13	20250107	205000	101086750	17700	17700	17700	17700	0
14	20250107	204900	101086750	17700	17700	17700	17700	0
15	20250107	204800	101086750	17700	17700	17700	17700	0
16	20250107	204700	101086750	17700	17700	17700	17700	0
17	20250107	204600	101086750	17700	17700	17700	17700	0
18	20250107	204500	101086750	17700	17700	17700	17700	0
19	20250107	204400	101086750	17700	17700	17700	17700	0
20	20250107	204300	101086750	17700	17700	17700	17700	0
21	20250107	204200	101086750	17700	17700	17700	17700	0
22	20250107	204100	101086750	17700	17700	17700	17700	0
23	20250107	204000	101086750	17700	17700	17700	17700	0
24	20250107	203900	101086750	17700	17700	17700	17700	0
25	20250107	203800	101086750	17700	17700	17700	17700	0
26	20250107	203700	101086750	17700	17700	17700	17700	0
27	20250107	203600	101086750	17700	17700	17700	17700	0
28	20250107	203500	101086750	17700	17700	17700	17700	0
29	20250107	203400	101086750	17700	17700	17700	17700	0
30	20250107	203300	101086750	17700	17700	17700	17700	0
31	20250107	203200	101086750	17700	17700	17700	17700	0
32	20250107	203100	101086750	17700	17700	17700	17700	182
33	20250107	203000	101086750	17700	17700	17700	17700	0
34	20250107	202900	101086750	17700	17700	17700	17700	0
35	20250107	202800	101086750	17700	17700	17700	17700	0
36	20250107	202700	101086750	17700	17700	17700	17700	0
37	20250107	202600	101086750	17700	17700	17700	17700	0
38	20250107	202500	101086750	17700	17700	17700	17700	0
39	20250107	202400	101086750	17700	17700	17700	17700	0
40	20250107	202300	101086750	17700	17700	17700	17700	0
41	20250107	202200	101086750	17700	17700	17700	17700	0
42	20250107	202100	101086750	17700	17700	17700	17700	0
43	20250107	202000	101086750	17700	17700	17700	17700	0
44	20250107	201900	101086750	17700	17700	17700	17700	0
45	20250107	201800	101086750	17700	17700	17700	17700	0
46	20250107	201700	101086750	17700	17700	17700	17700	0
47	20250107	201600	101086750	17700	17700	17700	17700	0
48	20250107	201500	101086750	17700	17700	17700	17700	0
49	20250107	201400	101086750	17700	17700	17700	17700	0
50	20250107	201300	101086750	17700	17700	17700	17700	0
51	20250107	201200	101086750	17700	17700	17700	17700	0
52	20250107	201100	101086750	17700	17700	17700	17700	0
53	20250107	201000	101086750	17700	17700	17700	17700	0
54	20250107	200900	101086750	17700	17700	17700	17700	0
55	20250107	200800	101086750	17700	17700	17700	17700	0
56	20250107	200700	101086750	17700	17700	17700	17700	0
57	20250107	200600	101086750	17700	17700	17700	17700	0
58	20250107	200500	101086750	17700	17700	17700	17700	0
59	20250107	200400	101086750	17700	17700	17700	17700	0
60	20250107	200300	101086750	17700	17700	17700	17700	0
61	20250107	200200	101086750	17700	17700	17700	17700	0
62	20250107	200100	101086750	17700	17700	17700	17700	182
63	20250107	200000	101086750	17700	17700	17700	17700	0
64	20250107	195900	101086750	17700	17700	17700	17700	0
65	20250107	195800	101086750	17700	17700	17700	17700	0
66	20250107	195700	101086750	17700	17700	17700	17700	0
67	20250107	195600	101086750	17700	17700	17700	17700	0
68	20250107	195500	101086750	17700	17700	17700	17700	0
69	20250107	195400	101086750	17700	17700	17700	17700	0
70	20250107	195300	101086750	17700	17700	17700	17700	0
71	20250107	195200	101086750	17700	17700	17700	17700	0
72	20250107	195100	101086750	17700	17700	17700	17700	0
73	20250107	195000	101086750	17700	17700	17700	17700	0
74	20250107	194900	101086750	17700	17700	17700	17700	0
75	20250107	194800	101086750	17700	17700	17700	17700	0
76	20250107	194700	101086750	17700	17700	17700	17700	0
77	20250107	194600	101086750	17700	17700	17700	17700	0
78	20250107	194500	101086750	17700	17700	17700	17700	0
79	20250107	194400	101086750	17700	17700	17700	17700	0
80	20250107	194300	101086750	17700	17700	17700	17700	0
81	20250107	194200	101086750	17700	17700	17700	17700	0
82	20250107	194100	101086750	17700	17700	17700	17700	0
83	20250107	194000	101086750	17700	17700	17700	17700	0
84	20250107	193900	101086750	17700	17700	17700	17700	0
85	20250107	193800	101086750	17700	17700	17700	17700	0
86	20250107	193700	101086750	17700	17700	17700	17700	0
87	20250107	193600	101086750	17700	17700	17700	17700	0
88	20250107	193500	101086750	17700	17700	17700	17700	0
89	20250107	193400	101086750	17700	17700	17700	17700	0
90	20250107	193300	101086750	17700	17700	17700	17700	0
91	20250107	193200	101086750	17700	17700	17700	17700	0
92	20250107	193100	101086750	17700	17700	17700	17700	182
93	20250107	193000	101086750	17700	17700	17700	17700	0
94	20250107	192900	101086750	17700	17700	17700	17700	0
95	20250107	192800	101086750	17700	17700	17700	17700	0
96	20250107	192700	101086750	17700	17700	17700	17700	0
97	20250107	192600	101086750	17700	17700	17700	17700	0
98	20250107	192500	101086750	17700	17700	17700	17700	0
99	20250107	192400	101086750	17700	17700	17700	17700	0
100	20250107	192300	101086750	17700	17700	17700	17700	0
101	20250107	192200	101086750	17700	17700	17700	17700	0
102	20250107	192100	101086750	17700	17700	17700	17700	0
103	20250107	192000	101086750	17700	17700	17700	17700	0
104	20250107	191900	101086750	17700	17700	17700	17700	0
105	20250107	191800	101086750	17700	17700	17700	17700	0
106	20250107	191700	101086750	17700	17700	17700	17700	0
107	20250107	191600	101086750	17700	17700	17700	17700	0
108	20250107	191500	101086750	17700	17700	17700	17700	0
109	20250107	191400	101086750	17700	17700	17700	17700	0
110	20250107	191300	101086750	17700	17700	17700	17700	0
111	20250107	191200	101086750	17700	17700	17700	17700	0
112	20250107	191100	101086750	17700	17700	17700	17700	0
113	20250107	191000	101086750	17700	17700	17700	17700	0
114	20250107	190900	101086750	17700	17700	17700	17700	0
115	20250107	190800	101086750	17700	17700	17700	17700	0
116	20250107	190700	101086750	17700	17700	17700	17700	0
117	20250107	190600	101086750	17700	17700	17700	17700	0
118	20250107	190500	101086750	17700	17700	17700	17700	0
119	20250107	190400	101086750	17700	17700	17700	17700	0
120	20250107	190300	101086750	17700	17700	17700	17700	0
121	20250107	190200	101086750	17700	17700	17700	17700	0
122	20250107	190100	101086750	17700	17700	17700	17700	182
123	20250107	190000	101086750	17700	17700	17700	17700	0
124	20250107	185900	101086750	17700	17700	17700	17700	0
125	20250107	185800	101086750	17700	17700	17700	17700	0
126	20250107	185700	101086750	17700	17700	17700	17700	0
127	20250107	185600	101086750	17700	17700	17700	17700	0
128	20250107	185500	101086750	17700	17700	17700	17700	0
129	20250107	185400	101086750	17700	17700	17700	17700	0
130	20250107	185300	101086750	17700	17700	17700	17700	0
131	20250107	185200	101086750	17700	17700	17700	17700	0
132	20250107	185100	101086750	17700	17700	17700	17700	0
133	20250107	185000	101086750	17700	17700	17700	17700	0
134	20250107	184900	101086750	17700	17700	17700	17700	0
135	20250107	184800	101086750	17700	17700	17700	17700	0
136	20250107	184700	101086750	17700	17700	17700	17700	0
137	20250107	184600	101086750	17700	17700	17700	17700	0
138	20250107	184500	101086750	17700	17700	17700	17700	0
139	20250107	184400	101086750	17700	17700	17700	17700	0
140	20250107	184300	101086750	17700	17700	17700	17700	0
141	20250107	184200	101086750	17700	17700	17700	17700	0
142	20250107	184100	101086750	17700	17700	17700	17700	0
143	20250107	184000	101086750	17700	17700	17700	17700	0
144	20250107	183900	101086750	17700	17700	17700	17700	0
145	20250107	183800	101086750	17700	17700	17700	17700	0
146	20250107	183700	101086750	17700	17700	17700	17700	0
147	20250107	183600	101086750	17700	17700	17700	17700	0
148	20250107	183500	101086750	17700	17700	17700	17700	0
149	20250107	183400	101086750	17700	17700	17700	17700	0
150	20250107	183300	101086750	17700	17700	17700	17700	0
151	20250107	183200	101086750	17700	17700	17700	17700	0
152	20250107	183100	101086750	17700	17700	17700	17700	182
153	20250107	183000	101086750	17700	17700	17700	17700	0
154	20250107	182900	101086750	17700	17700	17700	17700	0
155	20250107	182800	101086750	17700	17700	17700	17700	0
156	20250107	182700	101086750	17700	17700	17700	17700	0
157	20250107	182600	101086750	17700	17700	17700	17700	0
158	20250107	182500	101086750	17700	17700	17700	17700	0
159	20250107	182400	101086750	17700	17700	17700	17700	0
160	20250107	182300	101086750	17700	17700	17700	17700	0
161	20250107	182200	101086750	17700	17700	17700	17700	0
162	20250107	182100	101086750	17700	17700	17700	17700	0
163	20250107	182000	101086750	17700	17700	17700	17700	0
164	20250107	181900	101086750	17700	17700	17700	17700	0
165	20250107	181800	101086750	17700	17700	17700	17700	0
166	20250107	181700	101086750	17700	17700	17700	17700	0
167	20250107	181600	101086750	17700	17700	17700	17700	0
168	20250107	181500	101086750	17700	17700	17700	17700	0
169	20250107	181400	101086750	17700	17700	17700	17700	0
170	20250107	181300	101086750	17700	17700	17700	17700	0
171	20250107	181200	101086750	17700	17700	17700	17700	0
172	20250107	181100	101086750	17700	17700	17700	17700	0
173	20250107	181000	101086750	17700	17700	17700	17700	0
174	20250107	180900	101086750	17700	17700	17700	17700	0
175	20250107	180800	101086750	17700	17700	17700	17700	0
176	20250107	180700	101086750	17700	17700	17700	17700	0
177	20250107	180600	101086750	17700	17700	17700	17700	0
178	20250107	180500	101086750	17700	17700	17700	17700	0
179	20250107	180400	101086750	17700	17700	17700	17700	0
180	20250107	180300	101086750	17700	17700	17700	17700	0
181	20250107	180200	101086750	17700	17700	17700	17700	0
182	20250107	180100	101086750	17700	17700	17700	17700	182
183	20250107	180000	101086750	17700	17700	17700	17700	0
184	20250107	175900	101086750	17700	17700	17700	17700	0
185	20250107	175800	101086750	17700	17700	17700	17700	0
186	20250107	175700	101086750	17700	17700	17700	17700	0
187	20250107	175600	101086750	17700	17700	17700	17700	0
188	20250107	175500	101086750	17700	17700	17700	17700	0
189	20250107	175400	101086750	17700	17700	17700	17700	0
190	20250107	175300	101086750	17700	17700	17700	17700	0
191	20250107	175200	101086750	17700	17700	17700	17700	0
192	20250107	175100	101086750	17700	17700	17700	17700	0
193	20250107	175000	101086750	17700	17700	17700	17700	0
194	20250107	174900	101086750	17700	17700	17700	17700	0
195	20250107	174800	101086750	17700	17700	17700	17700	0
196	20250107	174700	101086750	17700	17700	17700	17700	0
197	20250107	174600	101086750	17700	17700	17700	17700	0
198	20250107	174500	101086750	17700	17700	17700	17700	0
199	20250107	174400	101086750	17700	17700	17700	17700	0
200	20250107	174300	101086750	17700	17700	17700	17700	0
201	20250107	174200	101086750	17700	17700	17700	17700	0
202	20250107	174100	101086750	17700	17700	17700	17700	0
203	20250107	174000	101086750	17700	17700	17700	17700	0
204	20250107	173900	101086750	17700	17700	17700	17700	0
205	20250107	173800	101086750	17700	17700	17700	17700	0
206	20250107	173700	101086750	17700	17700	17700	17700	0
207	20250107	173600	101086750	17700	17700	17700	17700	0
208	20250107	173500	101086750	17700	17700	17700	17700	0
209	20250107	173400	101086750	17700	17700	17700	17700	0
210	20250107	173300	101086750	17700	17700	17700	17700	0
211	20250107	173200	101086750	17700	17700	17700	17700	0
212	20250107	173100	101086750	17700	17700	17700	17700	182
213	20250107	173000	101086750	17700	17700	17700	17700	0
214	20250107	172900	101086750	17700	17700	17700	17700	0
215	20250107	172800	101086750	17700	17700	17700	17700	0
216	20250107	172700	101086750	17700	17700	17700	17700	0
217	20250107	172600	101086750	17700	17700	17700	17700	0
218	20250107	172500	101086750	17700	17700	17700	17700	0
219	20250107	172400	101086750	17700	17700	17700	17700	0
220	20250107	172300	101086750	17700	17700	17700	17700	0
221	20250107	172200	101086750	17700	17700	17700	17700	0
222	20250107	172100	101086750	17700	17700	17700	17700	0
223	20250107	172000	101086750	17700	17700	17700	17700	0
224	20250107	171900	101086750	17700	17700	17700	17700	0
225	20250107	171800	101086750	17700	17700	17700	17700	0
226	20250107	171700	101086750	17700	17700	17700	17700	0
227	20250107	171600	101086750	17700	17700	17700	17700	0
228	20250107	171500	101086750	17700	17700	17700	17700	0
229	20250107	171400	101086750	17700	17700	17700	17700	0
230	20250107	171300	101086750	17700	17700	17700	17700	0
231	20250107	171200	101086750	17700	17700	17700	17700	0
232	20250107	171100	101086750	17700	17700	17700	17700	0
233	20250107	171000	101086750	17700	17700	17700	17700	0
234	20250107	170900	101086750	17700	17700	17700	17700	0
235	20250107	170800	101086750	17700	17700	17700	17700	0
236	20250107	170700	101086750	17700	17700	17700	17700	0
237	20250107	170600	101086750	17700	17700	17700	17700	0
238	20250107	170500	101086750	17700	17700	17700	17700	0
239	20250107	170400	101086750	17700	17700	17700	17700	0
240	20250107	170300	101086750	17700	17700	17700	17700	0
241	20250107	170200	101086750	17700	17700	17700	17700	0
242	20250107	170100	101086750	17700	17700	17700	17700	182
243	20250107	170000	101086750	17700	17700	17700	17700	0
244	20250107	165900	101086750	17700	17700	17700	17700	0
245	20250107	165800	101086750	17700	17700	17700	17700	0
246	20250107	165700	101086750	17700	17700	17700	17700	0
247	20250107	165600	101086750	17700	17700	17700	17700	0
248	20250107	165500	101086750	17700	17700	17700	17700	0
249	20250107	165400	101086750	17700	17700	17700	17700	0
250	20250107	165300	101086750	17700	17700	17700	17700	0
251	20250107	165200	101086750	17700	17700	17700	17700	0
252	20250107	165100	101086750	17700	17700	17700	17700	0
253	20250107	165000	101086750	17700	17700	17700	17700	0
254	20250107	164900	101086750	17700	17700	17700	17700	0
255	20250107	164800	101086750	17700	17700	17700	17700	0
256	20250107	164700	101086750	17700	17700	17700	17700	0
257	20250107	164600	101086750	17700	17700	17700	17700	0
258	20250107	164500	101086750	17700	17700	17700	17700	0
259	20250107	164400	101086750	17700	17700	17700	17700	0
260	20250107	164300	101086750	17700	17700	17700	17700	0
261	20250107	164200	101086750	17700	17700	17700	17700	0
262	20250107	164100	101086750	17700	17700	17700	17700	0
263	20250107	164000	101086750	17700	17700	17700	17700	0
264	20250107	163900	101086750	17700	17700	17700	17700	0
265	20250107	163800	101086750	17700	17700	17700	17700	0
266	20250107	163700	101086750	17700	17700	17700	17700	0
267	20250107	163600	101086750	17700	17700	17700	17700	0
268	20250107	163500	101086750	17700	17700	17700	17700	0
269	20250107	163400	101086750	17700	17700	17700	17700	0
270	20250107	163300	101086750	17700	17700	17700	17700	0
271	20250107	163200	101086750	17700	17700	17700	17700	0
272	20250107	163100	101086750	17700	17700	17700	17700	182
273	20250107	163000	101086750	17700	17700	17700	17700	0
274	20250107	162900	101086750	17700	17700	17700	17700	0
275	20250107	162800	101086750	17700	17700	17700	17700	0
276	20250107	162700	101086750	17700	17700	17700	17700	0
277	20250107	162600	101086750	17700	17700	17700	17700	0
278	20250107	162500	101086750	17700	17700	17700	17700	0
279	20250107	162400	101086750	17700	17700	17700	17700	0
280	20250107	162300	101086750	17700	17700	17700	17700	0
281	20250107	162200	101086750	17700	17700	17700	17700	0
282	20250107	162100	101086750	17700	17700	17700	17700	0
283	20250107	162000	101086750	17700	17700	17700	17700	0
284	20250107	161900	101086750	17700	17700	17700	17700	0
285	20250107	161800	101086750	17700	17700	17700	17700	0
286	20250107	161700	101086750	17700	17700	17700	17700	0
287	20250107	161600	101086750	17700	17700	17700	17700	0
288	20250107	161500	101086750	17700	17700	17700	17700	0
289	20250107	161400	101086750	17700	17700	17700	17700	0
290	20250107	161300	101086750	17700	17700	17700	17700	0
291	20250107	161200	101086750	17700	17700	17700	17700	0
292	20250107	161100	101086750	17700	17700	17700	17700	0
293	20250107	161000	101086750	17700	17700	17700	17700	0
294	20250107	160900	101086750	17700	17700	17700	17700	0
295	20250107	160800	101086750	17700	17700	17700	17700	0
296	20250107	160700	101086750	17700	17700	17700	17700	0
297	20250107	160600	101086750	17700	17700	17700	17700	0
298	20250107	160500	101086750	17700	17700	17700	17700	0
299	20250107	160400	101086750	17700	17700	17700	17700	0
300	20250107	160300	101086750	17700	17700	17700	17700	0
301	20250107	160200	101086750	17700	17700	17700	17700	0
302	20250107	160100	101086750	17700	17700	17700	17700	182
303	20250107	160000	101086750	17700	17700	17700	17700	0
304	20250107	155900	101086750	17700	17700	17700	17700	0
305	20250107	155800	101086750	17700	17700	17700	17700	0
306	20250107	155700	101086750	17700	17700	17700	17700	0
307	20250107	155600	101086750	17700	17700	17700	17700	0
308	20250107	155500	101086750	17700	17700	17700	17700	0
309	20250107	155400	101086750	17700	17700	17700	17700	0
310	20250107	155300	101086750	17700	17700	17700	17700	0
311	20250107	155200	101086750	17700	17700	17700	17700	0
312	20250107	155100	101086750	17700	17700	17700	17700	0
313	20250107	155000	101086750	17700	17700	17700	17700	0
314	20250107	154900	101086750	17700	17700	17700	17700	0
315	20250107	154800	101086750	17700	17700	17700	17700	0
316	20250107	154700	101086750	17700	17700	17700	17700	0
317	20250107	154600	101086750	17700	17700	17700	17700	0
318	20250107	154500	101086750	17700	17700	17700	17700	0
319	20250107	154400	101086750	17700	17700	17700	17700	0
320	20250107	154300	101086750	17700	17700	17700	17700	0
321	20250107	154200	101086750	17700	17700	17700	17700	0
322	20250107	154100	101086750	17700	17700	17700	17700	0
323	20250107	154000	101086750	17700	17700	17700	17700	0
324	20250107	153900	101086750	17700	17700	17700	17700	0
325	20250107	153800	101086750	17700	17700	17700	17700	0
326	20250107	153700	101086750	17700	17700	17700	17700	0
327	20250107	153600	101086750	17700	17700	17700	17700	0
328	20250107	153500	101086750	17700	17700	17700	17700	0
329	20250107	153400	101086750	17700	17700	17700	17700	0
330	20250107	153300	101086750	17700	17700	17700	17700	0
331	20250107	153200	101086750	17700	17700	17700	17700	0
332	20250107	153100	101086750	17700	17700	17700	17700	182
333	20250107	153000	101086750	17700	17700	17700	17700	182
334	20250107	152900	97865350	17700	17700	17700	17700	0
335	20250107	152800	97865350	17700	17700	17700	17700	0
336	20250107	152700	97865350	17700	17700	17700	17700	0
337	20250107	152600	97865350	17700	17700	17700	17700	0
338	20250107	152500	97865350	17700	17700	17700	17700	0
339	20250107	152400	97865350	17700	17700	17700	17700	0
340	20250107	152300	97865350	17700	17700	17700	17700	0
341	20250107	152200	97865350	17700	17700	17700	17700	0
342	20250107	152100	97865350	17700	17700	17700	17700	0
343	20250107	152000	97865350	17700	17700	17700	17700	0
344	20250107	151900	97865350	17700	17700	17700	17700	0
345	20250107	151800	97865350	17700	17700	17700	17700	0
346	20250107	151700	97865350	17700	17700	17700	17700	0
347	20250107	151600	97865350	17700	17680	17700	17680	50
348	20250107	151500	96981270	17670	17670	17670	17670	0
349	20250107	151400	96981270	17670	17670	17670	17670	0
350	20250107	151300	96981270	17670	17670	17670	17670	0
351	20250107	151200	96981270	17670	17670	17670	17670	0
352	20250107	151100	96981270	17670	17670	17670	17670	0
353	20250107	151000	96981270	17670	17670	17670	17670	1
354	20250107	150900	96963600	17680	17680	17680	17680	0
355	20250107	150800	96963600	17680	17680	17680	17680	0
356	20250107	150700	96963600	17680	17680	17680	17680	0
357	20250107	150600	96963600	17680	17680	17680	17680	10
358	20250107	150500	96786800	17680	17680	17680	17680	28
359	20250107	150400	96291760	17700	17700	17700	17700	0
360	20250107	150300	96291760	17700	17700	17700	17700	0
361	20250107	150200	96291760	17700	17700	17700	17700	0
362	20250107	150100	96291760	17700	17700	17700	17700	0
363	20250107	150000	96291760	17700	17700	17700	17700	1
364	20250107	145900	96274060	17700	17700	17700	17700	0
365	20250107	145800	96274060	17700	17700	17700	17700	0
366	20250107	145700	96274060	17700	17700	17700	17700	0
367	20250107	145600	96274060	17700	17700	17700	17700	0
368	20250107	145500	96274060	17700	17700	17700	17700	0
369	20250107	145400	96274060	17700	17700	17700	17700	39
370	20250107	145300	95583760	17700	17700	17700	17700	0
371	20250107	145200	95583760	17700	17700	17700	17700	0
372	20250107	145100	95583760	17700	17700	17700	17700	0
373	20250107	145000	95583760	17700	17700	17700	17700	0
374	20250107	144900	95583760	17700	17700	17700	17700	0
375	20250107	144800	95583760	17700	17700	17700	17700	75
376	20250107	144700	94256260	17700	17700	17700	17700	0
377	20250107	144600	94256260	17700	17700	17700	17700	0
378	20250107	144500	94256260	17700	17700	17700	17700	0
379	20250107	144400	94256260	17700	17700	17700	17700	9
380	20250107	144300	94096960	17700	17700	17700	17700	0
381	20250107	144200	94096960	17700	17700	17700	17700	0
382	20250107	144100	94096960	17700	17700	17700	17700	1
383	20250107	144000	94079260	17700	17700	17700	17700	3
384	20250107	143900	94026160	17700	17700	17700	17700	0
385	20250107	143800	94026160	17700	17700	17700	17700	0
386	20250107	143700	94026160	17700	17700	17700	17700	10
387	20250107	143600	93849160	17700	17700	17700	17700	0
388	20250107	143500	93849160	17700	17700	17700	17700	0
389	20250107	143400	93849160	17700	17700	17700	17700	0
390	20250107	143300	93849160	17700	17700	17700	17700	0
391	20250107	143200	93849160	17700	17700	17700	17700	1
392	20250107	143100	93831460	17650	17650	17650	17650	0
393	20250107	143000	93831460	17650	17650	17650	17650	0
394	20250107	142900	93831460	17650	17650	17650	17650	0
395	20250107	142800	93831460	17650	17650	17650	17650	0
396	20250107	142700	93831460	17650	17650	17650	17650	0
397	20250107	142600	93831460	17650	17650	17650	17650	0
398	20250107	142500	93831460	17650	17650	17650	17650	0
399	20250107	142400	93831460	17650	17650	17650	17650	0
400	20250107	142300	93831460	17650	17650	17650	17650	0
401	20250107	142200	93831460	17650	17650	17650	17650	0
402	20250107	142100	93831460	17650	17650	17650	17650	0
403	20250107	142000	93831460	17650	17650	17650	17650	0
404	20250107	141900	93831460	17650	17670	17670	17650	160
405	20250107	141800	91006850	17710	17710	17710	17710	0
406	20250107	141700	91006850	17710	17710	17710	17710	0
407	20250107	141600	91006850	17710	17710	17710	17710	0
408	20250107	141500	91006850	17710	17710	17710	17710	0
409	20250107	141400	91006850	17710	17710	17710	17710	0
410	20250107	141300	91006850	17710	17710	17710	17710	0
411	20250107	141200	91006850	17710	17710	17710	17710	0
412	20250107	141100	91006850	17710	17710	17710	17710	0
413	20250107	141000	91006850	17710	17710	17710	17710	0
414	20250107	140900	91006850	17710	17710	17710	17710	0
415	20250107	140800	91006850	17710	17710	17710	17710	0
416	20250107	140700	91006850	17710	17710	17710	17710	0
417	20250107	140600	91006850	17710	17710	17710	17710	0
418	20250107	140500	91006850	17710	17710	17710	17710	0
419	20250107	140400	91006850	17710	17710	17710	17710	0
420	20250107	140300	91006850	17710	17710	17710	17710	0
421	20250107	140200	91006850	17710	17710	17710	17710	0
422	20250107	140100	91006850	17710	17710	17710	17710	1
423	20250107	140000	90989140	17710	17710	17710	17710	0
424	20250107	135900	90989140	17710	17710	17710	17710	0
425	20250107	135800	90989140	17710	17710	17710	17710	2
426	20250107	135700	90953720	17710	17710	17710	17710	0
427	20250107	135600	90953720	17710	17710	17710	17710	1
428	20250107	135500	90936010	17710	17710	17710	17710	1
429	20250107	135400	90918300	17720	17720	17720	17720	0
430	20250107	135300	90918300	17720	17720	17720	17720	0
431	20250107	135200	90918300	17720	17720	17720	17720	0
432	20250107	135100	90918300	17720	17720	17720	17720	0
433	20250107	135000	90918300	17720	17720	17720	17720	0
434	20250107	134900	90918300	17720	17720	17720	17720	0
435	20250107	134800	90918300	17720	17720	17720	17720	0
436	20250107	134700	90918300	17720	17720	17720	17720	0
437	20250107	134600	90918300	17720	17720	17720	17720	0
438	20250107	134500	90918300	17720	17720	17720	17720	0
439	20250107	134400	90918300	17720	17720	17720	17720	0
440	20250107	134300	90918300	17720	17720	17720	17720	0
441	20250107	134200	90918300	17720	17720	17720	17720	0
442	20250107	134100	90918300	17720	17720	17720	17720	0
443	20250107	134000	90918300	17720	17720	17720	17720	0
444	20250107	133900	90918300	17720	17720	17720	17720	0
445	20250107	133800	90918300	17720	17720	17720	17720	0
446	20250107	133700	90918300	17720	17720	17720	17720	0
447	20250107	133600	90918300	17720	17720	17720	17720	0
448	20250107	133500	90918300	17720	17720	17720	17720	0
449	20250107	133400	90918300	17720	17720	17720	17720	0
450	20250107	133300	90918300	17720	17720	17720	17720	0
451	20250107	133200	90918300	17720	17720	17720	17720	0
452	20250107	133100	90918300	17720	17720	17720	17720	0
453	20250107	133000	90918300	17720	17720	17720	17720	0
454	20250107	132900	90918300	17720	17720	17720	17720	0
455	20250107	132800	90918300	17720	17720	17720	17720	0
456	20250107	132700	90918300	17720	17720	17720	17720	0
457	20250107	132600	90918300	17720	17720	17720	17720	0
458	20250107	132500	90918300	17720	17720	17720	17720	0
459	20250107	132400	90918300	17720	17720	17720	17720	0
460	20250107	132300	90918300	17720	17720	17720	17720	1
461	20250107	132200	90900580	17670	17670	17670	17670	0
462	20250107	132100	90900580	17670	17670	17670	17670	0
463	20250107	132000	90900580	17670	17670	17670	17670	0
464	20250107	131900	90900580	17670	17670	17670	17670	0
465	20250107	131800	90900580	17670	17670	17670	17670	0
466	20250107	131700	90900580	17670	17670	17670	17670	0
467	20250107	131600	90900580	17670	17670	17670	17670	0
468	20250107	131500	90900580	17670	17670	17670	17670	0
469	20250107	131400	90900580	17670	17670	17670	17670	0
470	20250107	131300	90900580	17670	17670	17670	17670	0
471	20250107	131200	90900580	17670	17670	17670	17670	0
472	20250107	131100	90900580	17670	17670	17670	17670	0
473	20250107	131000	90900580	17670	17670	17670	17670	0
474	20250107	130900	90900580	17670	17670	17670	17670	0
475	20250107	130800	90900580	17670	17670	17670	17670	1
476	20250107	130700	90882910	17650	17650	17650	17650	0
477	20250107	130600	90882910	17650	17650	17650	17650	0
478	20250107	130500	90882910	17650	17650	17650	17650	0
479	20250107	130400	90882910	17650	17650	17650	17650	0
480	20250107	130300	90882910	17650	17650	17650	17650	0
481	20250107	130200	90882910	17650	17650	17650	17650	0
482	20250107	130100	90882910	17650	17650	17650	17650	0
483	20250107	130000	90882910	17650	17650	17650	17650	0
484	20250107	125900	90882910	17650	17650	17650	17650	0
485	20250107	125800	90882910	17650	17650	17650	17650	0
486	20250107	125700	90882910	17650	17650	17650	17650	0
487	20250107	125600	90882910	17650	17650	17650	17650	0
488	20250107	125500	90882910	17650	17650	17650	17650	0
489	20250107	125400	90882910	17650	17650	17650	17650	0
490	20250107	125300	90882910	17650	17650	17650	17650	0
491	20250107	125200	90882910	17650	17650	17650	17650	0
492	20250107	125100	90882910	17650	17650	17650	17650	0
493	20250107	125000	90882910	17650	17650	17650	17650	0
494	20250107	124900	90882910	17650	17650	17650	17650	0
495	20250107	124800	90882910	17650	17650	17650	17650	0
496	20250107	124700	90882910	17650	17650	17650	17650	0
497	20250107	124600	90882910	17650	17650	17650	17650	0
498	20250107	124500	90882910	17650	17650	17650	17650	0
499	20250107	124400	90882910	17650	17650	17650	17650	0
500	20250107	124300	90882910	17650	17650	17650	17650	0
501	20250107	124200	90882910	17650	17650	17650	17650	0
502	20250107	124100	90882910	17650	17650	17650	17650	0
503	20250107	124000	90882910	17650	17650	17650	17650	0
504	20250107	123900	90882910	17650	17650	17650	17650	0
505	20250107	123800	90882910	17650	17670	17670	17650	237
506	20250107	123700	86699100	17670	17670	17670	17670	0
507	20250107	123600	86699100	17670	17720	17740	17670	190
508	20250107	123500	83329220	17720	17720	17720	17720	10
509	20250107	123400	83152020	17720	17720	17720	17720	111
510	20250107	123300	81185100	17710	17700	17710	17700	200
511	20250107	123200	77644360	17700	17700	17700	17700	0
512	20250107	123100	77644360	17700	17700	17700	17700	0
513	20250107	123000	77644360	17700	17700	17700	17700	0
514	20250107	122900	77644360	17700	17700	17700	17700	0
515	20250107	122800	77644360	17700	17700	17700	17700	0
516	20250107	122700	77644360	17700	17700	17700	17700	0
517	20250107	122600	77644360	17700	17700	17700	17700	0
518	20250107	122500	77644360	17700	17700	17700	17700	0
519	20250107	122400	77644360	17700	17700	17700	17700	0
520	20250107	122300	77644360	17700	17700	17700	17700	1
521	20250107	122200	77626660	17670	17670	17670	17670	0
522	20250107	122100	77626660	17670	17670	17670	17670	0
523	20250107	122000	77626660	17670	17670	17670	17670	0
524	20250107	121900	77626660	17670	17670	17670	17670	0
525	20250107	121800	77626660	17670	17680	17680	17670	200
526	20250107	121700	74092640	17700	17700	17700	17700	0
527	20250107	121600	74092640	17700	17700	17700	17700	0
528	20250107	121500	74092640	17700	17700	17700	17700	100
529	20250107	121400	72322640	17690	17690	17690	17690	0
530	20250107	121300	72322640	17690	17690	17690	17690	0
531	20250107	121200	72322640	17690	17690	17690	17690	0
532	20250107	121100	72322640	17690	17690	17690	17690	1
533	20250107	121000	72304950	17700	17700	17700	17700	0
534	20250107	120900	72304950	17700	17700	17700	17700	0
535	20250107	120800	72304950	17700	17700	17700	17700	0
536	20250107	120700	72304950	17700	17700	17700	17700	0
537	20250107	120600	72304950	17700	17700	17700	17700	0
538	20250107	120500	72304950	17700	17700	17700	17700	0
539	20250107	120400	72304950	17700	17700	17700	17700	0
540	20250107	120300	72304950	17700	17700	17700	17700	1
541	20250107	120200	72287250	17670	17670	17670	17670	0
542	20250107	120100	72287250	17670	17670	17670	17670	0
543	20250107	120000	72287250	17670	17670	17670	17670	0
544	20250107	115900	72287250	17670	17670	17670	17670	0
545	20250107	115800	72287250	17670	17670	17670	17670	0
546	20250107	115700	72287250	17670	17670	17670	17670	0
547	20250107	115600	72287250	17670	17670	17670	17670	0
548	20250107	115500	72287250	17670	17670	17670	17670	1
549	20250107	115400	72269580	17670	17670	17670	17670	0
550	20250107	115300	72269580	17670	17670	17670	17670	0
551	20250107	115200	72269580	17670	17670	17670	17670	8
552	20250107	115100	72128220	17670	17670	17670	17670	0
553	20250107	115000	72128220	17670	17670	17670	17670	10
554	20250107	114900	71951520	17660	17660	17660	17660	0
555	20250107	114800	71951520	17660	17660	17660	17660	0
556	20250107	114700	71951520	17660	17660	17660	17660	0
557	20250107	114600	71951520	17660	17660	17660	17660	0
558	20250107	114500	71951520	17660	17660	17660	17660	0
559	20250107	114400	71951520	17660	17660	17660	17660	0
560	20250107	114300	71951520	17660	17660	17660	17660	0
561	20250107	114200	71951520	17660	17660	17660	17660	0
562	20250107	114100	71951520	17660	17670	17670	17660	200
563	20250107	114000	68418470	17670	17670	17670	17670	0
564	20250107	113900	68418470	17670	17670	17670	17670	0
565	20250107	113800	68418470	17670	17670	17670	17670	0
566	20250107	113700	68418470	17670	17680	17680	17670	50
567	20250107	113600	67534720	17680	17680	17680	17680	5
568	20250107	113500	67446320	17680	17680	17680	17680	5
569	20250107	113400	67357920	17700	17700	17700	17700	0
570	20250107	113300	67357920	17700	17700	17700	17700	0
571	20250107	113200	67357920	17700	17700	17700	17700	0
572	20250107	113100	67357920	17700	17700	17700	17700	3
573	20250107	113000	67304820	17700	17700	17700	17700	0
574	20250107	112900	67304820	17700	17700	17700	17700	0
575	20250107	112800	67304820	17700	17700	17700	17700	0
576	20250107	112700	67304820	17700	17700	17700	17700	0
577	20250107	112600	67304820	17700	17700	17700	17700	0
578	20250107	112500	67304820	17700	17700	17700	17700	0
579	20250107	112400	67304820	17700	17700	17700	17700	1
580	20250107	112300	67287120	17700	17700	17700	17700	0
581	20250107	112200	67287120	17700	17700	17700	17700	0
582	20250107	112100	67287120	17700	17700	17700	17700	0
583	20250107	112000	67287120	17700	17700	17700	17700	0
584	20250107	111900	67287120	17700	17700	17700	17700	0
585	20250107	111800	67287120	17700	17700	17700	17700	0
586	20250107	111700	67287120	17700	17700	17700	17700	0
587	20250107	111600	67287120	17700	17700	17700	17700	1
588	20250107	111500	67269420	17700	17700	17700	17700	0
589	20250107	111400	67269420	17700	17700	17700	17700	0
590	20250107	111300	67269420	17700	17700	17700	17700	2
591	20250107	111200	67234020	17700	17700	17700	17700	0
592	20250107	111100	67234020	17700	17700	17700	17700	1
593	20250107	111000	67216320	17650	17650	17650	17650	0
594	20250107	110900	67216320	17650	17650	17650	17650	4
595	20250107	110800	67145720	17640	17650	17650	17640	406
596	20250107	110700	59979950	17650	17650	17650	17650	1
597	20250107	110600	59962300	17650	17650	17650	17650	0
598	20250107	110500	59962300	17650	17650	17650	17650	153
599	20250107	110400	57261850	17650	17650	17650	17650	0
600	20250107	110300	57261850	17650	17650	17650	17650	0
601	20250107	110200	57261850	17650	17650	17650	17650	0
602	20250107	110100	57261850	17650	17650	17650	17650	0
603	20250107	110000	57261850	17650	17650	17650	17650	0
604	20250107	105900	57261850	17650	17650	17650	17650	40
605	20250107	105800	56555850	17650	17650	17650	17650	48
606	20250107	105700	55708650	17640	17640	17640	17630	1253
607	20250107	105600	33605920	17640	17650	17650	17640	397
608	20250107	105500	26600400	17650	17650	17650	17650	0
609	20250107	105400	26600400	17650	17650	17650	17650	0
610	20250107	105300	26600400	17650	17690	17690	17650	60
611	20250107	105200	25540730	17710	17710	17710	17710	0
612	20250107	105100	25540730	17710	17710	17710	17710	0
613	20250107	105000	25540730	17710	17730	17730	17710	82
614	20250107	104900	24087790	17740	17740	17740	17740	0
615	20250107	104800	24087790	17740	17740	17740	17740	0
616	20250107	104700	24087790	17740	17740	17740	17740	10
617	20250107	104600	23910390	17740	17740	17740	17740	20
618	20250107	104500	23555590	17740	17740	17740	17740	10
619	20250107	104400	23378190	17730	17730	17730	17730	4
620	20250107	104300	23307270	17720	17720	17720	17720	0
621	20250107	104200	23307270	17720	17720	17720	17720	0
622	20250107	104100	23307270	17720	17720	17720	17720	0
623	20250107	104000	23307270	17720	17720	17720	17720	0
624	20250107	103900	23307270	17720	17720	17720	17720	0
625	20250107	103800	23307270	17720	17720	17720	17720	1
626	20250107	103700	23289550	17750	17750	17750	17750	0
627	20250107	103600	23289550	17750	17750	17750	17750	0
628	20250107	103500	23289550	17750	17750	17750	17750	1
629	20250107	103400	23271800	17750	17750	17750	17750	0
630	20250107	103300	23271800	17750	17750	17750	17750	14
631	20250107	103200	23023300	17750	17750	17750	17750	0
632	20250107	103100	23023300	17750	17750	17750	17750	0
633	20250107	103000	23023300	17750	17740	17750	17740	18
634	20250107	102900	22703900	17720	17720	17720	17720	0
635	20250107	102800	22703900	17720	17720	17720	17720	0
636	20250107	102700	22703900	17720	17720	17720	17720	1
637	20250107	102600	22686180	17720	17720	17720	17720	0
638	20250107	102500	22686180	17720	17720	17720	17720	0
639	20250107	102400	22686180	17720	17720	17720	17720	0
640	20250107	102300	22686180	17720	17720	17720	17720	0
641	20250107	102200	22686180	17720	17720	17720	17720	0
642	20250107	102100	22686180	17720	17720	17720	17720	0
643	20250107	102000	22686180	17720	17720	17720	17720	0
644	20250107	101900	22686180	17720	17720	17720	17720	0
645	20250107	101800	22686180	17720	17720	17720	17720	0
646	20250107	101700	22686180	17720	17720	17720	17720	0
647	20250107	101600	22686180	17720	17720	17720	17720	0
648	20250107	101500	22686180	17720	17720	17720	17720	0
649	20250107	101400	22686180	17720	17720	17720	17720	0
650	20250107	101300	22686180	17720	17720	17720	17720	0
651	20250107	101200	22686180	17720	17720	17720	17720	0
652	20250107	101100	22686180	17720	17720	17720	17720	0
653	20250107	101000	22686180	17720	17720	17720	17720	0
654	20250107	100900	22686180	17720	17720	17720	17720	0
655	20250107	100800	22686180	17720	17720	17720	17720	0
656	20250107	100700	22686180	17720	17720	17720	17720	0
657	20250107	100600	22686180	17720	17720	17720	17720	0
658	20250107	100500	22686180	17720	17720	17720	17720	5
659	20250107	100400	22597580	17720	17720	17720	17720	1
660	20250107	100300	22579860	17750	17750	17750	17750	0
661	20250107	100200	22579860	17750	17750	17750	17750	30
662	20250107	100100	22047360	17750	17750	17750	17750	0
663	20250107	100000	22047360	17750	17750	17750	17750	1
664	20250107	095900	22029610	17720	17720	17720	17720	0
665	20250107	095800	22029610	17720	17720	17720	17720	0
666	20250107	095700	22029610	17720	17720	17720	17720	0
667	20250107	095600	22029610	17720	17720	17720	17720	0
668	20250107	095500	22029610	17720	17720	17720	17720	0
669	20250107	095400	22029610	17720	17720	17720	17720	0
670	20250107	095300	22029610	17720	17720	17720	17720	0
671	20250107	095200	22029610	17720	17720	17720	17720	0
672	20250107	095100	22029610	17720	17720	17720	17720	0
673	20250107	095000	22029610	17720	17720	17720	17720	0
674	20250107	094900	22029610	17720	17720	17720	17720	0
675	20250107	094800	22029610	17720	17720	17720	17720	46
676	20250107	094700	21214490	17710	17710	17710	17710	10
677	20250107	094600	21037390	17710	17710	17710	17710	11
678	20250107	094500	20842580	17710	17710	17710	17710	0
679	20250107	094400	20842580	17710	17710	17710	17710	0
680	20250107	094300	20842580	17710	17710	17710	17710	0
681	20250107	094200	20842580	17710	17710	17710	17710	0
682	20250107	094100	20842580	17710	17710	17710	17710	0
683	20250107	094000	20842580	17710	17710	17710	17710	0
684	20250107	093900	20842580	17710	17710	17710	17710	0
685	20250107	093800	20842580	17710	17710	17710	17710	12
686	20250107	093700	20630060	17710	17710	17710	17710	182
687	20250107	093600	17406840	17710	17710	17710	17710	0
688	20250107	093500	17406840	17710	17710	17710	17710	0
689	20250107	093400	17406840	17710	17710	17710	17710	0
690	20250107	093300	17406840	17710	17710	17710	17710	0
691	20250107	093200	17406840	17710	17710	17710	17710	0
692	20250107	093100	17406840	17710	17710	17710	17710	1
693	20250107	093000	17389130	17700	17700	17700	17700	0
694	20250107	092900	17389130	17700	17700	17700	17700	1
695	20250107	092800	17371430	17700	17700	17700	17700	0
696	20250107	092700	17371430	17700	17700	17700	17700	0
697	20250107	092600	17371430	17700	17700	17700	17700	0
698	20250107	092500	17371430	17700	17700	17700	17700	0
699	20250107	092400	17371430	17700	17700	17700	17700	150
700	20250107	092300	14716430	17720	17720	17720	17720	0
701	20250107	092200	14716430	17720	17720	17720	17720	0
702	20250107	092100	14716430	17720	17720	17720	17720	3
703	20250107	092000	14663270	17750	17750	17750	17750	0
704	20250107	091900	14663270	17750	17750	17750	17750	0
705	20250107	091800	14663270	17750	17750	17750	17750	0
706	20250107	091700	14663270	17750	17750	17750	17750	0
707	20250107	091600	14663270	17750	17750	17750	17750	0
708	20250107	091500	14663270	17750	17750	17750	17750	0
709	20250107	091400	14663270	17750	17750	17750	17750	0
710	20250107	091300	14663270	17750	17750	17750	17750	0
711	20250107	091200	14663270	17750	17750	17750	17750	10
712	20250107	091100	14485770	17740	17740	17740	17740	10
713	20250107	091000	14308370	17750	17750	17750	17750	0
714	20250107	090900	14308370	17750	17740	17750	17740	30
715	20250107	090800	13775970	17750	17750	17750	17750	0
716	20250107	090700	13775970	17750	17750	17750	17750	0
717	20250107	090600	13775970	17750	17630	17750	17620	163
718	20250107	090500	10901530	17630	17640	17640	17630	500
719	20250107	090400	2083110	17640	17640	17640	17640	63
720	20250107	090300	971790	17640	17650	17660	17640	3
721	20250107	090200	918840	17670	17670	17670	17670	0
722	20250107	090100	918840	17670	17670	17670	17670	50
723	20250107	090000	35340	17670	17670	17670	17670	2