KissMeData/217950/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204600	20577750	29500	29500	29500	29500	1
3	20250114	204500	20577750	29500	29500	29500	29500	0
4	20250114	204400	20577750	29500	29500	29500	29500	0
5	20250114	204300	20577750	29500	29500	29500	29500	0
6	20250114	204200	20577750	29500	29500	29500	29500	0
7	20250114	204100	20577750	29500	29500	29500	29500	0
8	20250114	204000	20577750	29500	29500	29500	29500	0
9	20250114	203900	20577750	29500	29500	29500	29500	0
10	20250114	203800	20577750	29500	29500	29500	29500	0
11	20250114	203700	20577750	29500	29500	29500	29500	0
12	20250114	203600	20577750	29500	29500	29500	29500	0
13	20250114	203500	20577750	29500	29500	29500	29500	0
14	20250114	203400	20577750	29500	29500	29500	29500	0
15	20250114	203300	20577750	29500	29500	29500	29500	0
16	20250114	203200	20577750	29500	29500	29500	29500	0
17	20250114	203100	20577750	29500	29500	29500	29500	0
18	20250114	203000	20577750	29500	29500	29500	29500	0
19	20250114	202900	20577750	29500	29500	29500	29500	0
20	20250114	202800	20577750	29500	29500	29500	29500	0
21	20250114	202700	20577750	29500	29500	29500	29500	0
22	20250114	202600	20577750	29500	29500	29500	29500	0
23	20250114	202500	20577750	29500	29500	29500	29500	0
24	20250114	202400	20577750	29500	29500	29500	29500	0
25	20250114	202300	20577750	29500	29500	29500	29500	0
26	20250114	202200	20577750	29500	29500	29500	29500	0
27	20250114	202100	20577750	29500	29500	29500	29500	0
28	20250114	202000	20577750	29500	29500	29500	29500	0
29	20250114	201900	20577750	29500	29500	29500	29500	0
30	20250114	201800	20577750	29500	29500	29500	29500	0
31	20250114	201700	20577750	29500	29500	29500	29500	0
32	20250114	201600	20577750	29500	29500	29500	29500	1
33	20250114	201500	20577750	29500	29500	29500	29500	0
34	20250114	201400	20577750	29500	29500	29500	29500	0
35	20250114	201300	20577750	29500	29500	29500	29500	0
36	20250114	201200	20577750	29500	29500	29500	29500	0
37	20250114	201100	20577750	29500	29500	29500	29500	0
38	20250114	201000	20577750	29500	29500	29500	29500	0
39	20250114	200900	20577750	29500	29500	29500	29500	0
40	20250114	200800	20577750	29500	29500	29500	29500	0
41	20250114	200700	20577750	29500	29500	29500	29500	0
42	20250114	200600	20577750	29500	29500	29500	29500	0
43	20250114	200500	20577750	29500	29500	29500	29500	0
44	20250114	200400	20577750	29500	29500	29500	29500	0
45	20250114	200300	20577750	29500	29500	29500	29500	0
46	20250114	200200	20577750	29500	29500	29500	29500	0
47	20250114	200100	20577750	29500	29500	29500	29500	0
48	20250114	200000	20577750	29500	29500	29500	29500	0
49	20250114	195900	20577750	29500	29500	29500	29500	0
50	20250114	195800	20577750	29500	29500	29500	29500	0
51	20250114	195700	20577750	29500	29500	29500	29500	0
52	20250114	195600	20577750	29500	29500	29500	29500	0
53	20250114	195500	20577750	29500	29500	29500	29500	0
54	20250114	195400	20577750	29500	29500	29500	29500	0
55	20250114	195300	20577750	29500	29500	29500	29500	0
56	20250114	195200	20577750	29500	29500	29500	29500	0
57	20250114	195100	20577750	29500	29500	29500	29500	0
58	20250114	195000	20577750	29500	29500	29500	29500	0
59	20250114	194900	20577750	29500	29500	29500	29500	0
60	20250114	194800	20577750	29500	29500	29500	29500	0
61	20250114	194700	20577750	29500	29500	29500	29500	0
62	20250114	194600	20577750	29500	29500	29500	29500	1
63	20250114	194500	20577750	29500	29500	29500	29500	0
64	20250114	194400	20577750	29500	29500	29500	29500	0
65	20250114	194300	20577750	29500	29500	29500	29500	0
66	20250114	194200	20577750	29500	29500	29500	29500	0
67	20250114	194100	20577750	29500	29500	29500	29500	0
68	20250114	194000	20577750	29500	29500	29500	29500	0
69	20250114	193900	20577750	29500	29500	29500	29500	0
70	20250114	193800	20577750	29500	29500	29500	29500	0
71	20250114	193700	20577750	29500	29500	29500	29500	0
72	20250114	193600	20577750	29500	29500	29500	29500	0
73	20250114	193500	20577750	29500	29500	29500	29500	0
74	20250114	193400	20577750	29500	29500	29500	29500	0
75	20250114	193300	20577750	29500	29500	29500	29500	0
76	20250114	193200	20577750	29500	29500	29500	29500	0
77	20250114	193100	20577750	29500	29500	29500	29500	0
78	20250114	193000	20577750	29500	29500	29500	29500	0
79	20250114	192900	20577750	29500	29500	29500	29500	0
80	20250114	192800	20577750	29500	29500	29500	29500	0
81	20250114	192700	20577750	29500	29500	29500	29500	0
82	20250114	192600	20577750	29500	29500	29500	29500	0
83	20250114	192500	20577750	29500	29500	29500	29500	0
84	20250114	192400	20577750	29500	29500	29500	29500	0
85	20250114	192300	20577750	29500	29500	29500	29500	0
86	20250114	192200	20577750	29500	29500	29500	29500	0
87	20250114	192100	20577750	29500	29500	29500	29500	0
88	20250114	192000	20577750	29500	29500	29500	29500	0
89	20250114	191900	20577750	29500	29500	29500	29500	0
90	20250114	191800	20577750	29500	29500	29500	29500	0
91	20250114	191700	20577750	29500	29500	29500	29500	0
92	20250114	191600	20577750	29500	29500	29500	29500	1
93	20250114	191500	20577750	29500	29500	29500	29500	0
94	20250114	191400	20577750	29500	29500	29500	29500	0
95	20250114	191300	20577750	29500	29500	29500	29500	0
96	20250114	191200	20577750	29500	29500	29500	29500	0
97	20250114	191100	20577750	29500	29500	29500	29500	0
98	20250114	191000	20577750	29500	29500	29500	29500	0
99	20250114	190900	20577750	29500	29500	29500	29500	0
100	20250114	190800	20577750	29500	29500	29500	29500	0
101	20250114	190700	20577750	29500	29500	29500	29500	0
102	20250114	190600	20577750	29500	29500	29500	29500	0
103	20250114	190500	20577750	29500	29500	29500	29500	0
104	20250114	190400	20577750	29500	29500	29500	29500	0
105	20250114	190300	20577750	29500	29500	29500	29500	0
106	20250114	190200	20577750	29500	29500	29500	29500	0
107	20250114	190100	20577750	29500	29500	29500	29500	0
108	20250114	190000	20577750	29500	29500	29500	29500	0
109	20250114	185900	20577750	29500	29500	29500	29500	0
110	20250114	185800	20577750	29500	29500	29500	29500	0
111	20250114	185700	20577750	29500	29500	29500	29500	0
112	20250114	185600	20577750	29500	29500	29500	29500	0
113	20250114	185500	20577750	29500	29500	29500	29500	0
114	20250114	185400	20577750	29500	29500	29500	29500	0
115	20250114	185300	20577750	29500	29500	29500	29500	0
116	20250114	185200	20577750	29500	29500	29500	29500	0
117	20250114	185100	20577750	29500	29500	29500	29500	0
118	20250114	185000	20577750	29500	29500	29500	29500	0
119	20250114	184900	20577750	29500	29500	29500	29500	0
120	20250114	184800	20577750	29500	29500	29500	29500	0
121	20250114	184700	20577750	29500	29500	29500	29500	0
122	20250114	184600	20577750	29500	29500	29500	29500	1
123	20250114	184500	20577750	29500	29500	29500	29500	0
124	20250114	184400	20577750	29500	29500	29500	29500	0
125	20250114	184300	20577750	29500	29500	29500	29500	0
126	20250114	184200	20577750	29500	29500	29500	29500	0
127	20250114	184100	20577750	29500	29500	29500	29500	0
128	20250114	184000	20577750	29500	29500	29500	29500	0
129	20250114	183900	20577750	29500	29500	29500	29500	0
130	20250114	183800	20577750	29500	29500	29500	29500	0
131	20250114	183700	20577750	29500	29500	29500	29500	0
132	20250114	183600	20577750	29500	29500	29500	29500	0
133	20250114	183500	20577750	29500	29500	29500	29500	0
134	20250114	183400	20577750	29500	29500	29500	29500	0
135	20250114	183300	20577750	29500	29500	29500	29500	0
136	20250114	183200	20577750	29500	29500	29500	29500	0
137	20250114	183100	20577750	29500	29500	29500	29500	0
138	20250114	183000	20577750	29500	29500	29500	29500	0
139	20250114	182900	20577750	29500	29500	29500	29500	0
140	20250114	182800	20577750	29500	29500	29500	29500	0
141	20250114	182700	20577750	29500	29500	29500	29500	0
142	20250114	182600	20577750	29500	29500	29500	29500	0
143	20250114	182500	20577750	29500	29500	29500	29500	0
144	20250114	182400	20577750	29500	29500	29500	29500	0
145	20250114	182300	20577750	29500	29500	29500	29500	0
146	20250114	182200	20577750	29500	29500	29500	29500	0
147	20250114	182100	20577750	29500	29500	29500	29500	0
148	20250114	182000	20577750	29500	29500	29500	29500	0
149	20250114	181900	20577750	29500	29500	29500	29500	0
150	20250114	181800	20577750	29500	29500	29500	29500	0
151	20250114	181700	20577750	29500	29500	29500	29500	0
152	20250114	181600	20577750	29500	29500	29500	29500	1
153	20250114	181500	20577750	29500	29500	29500	29500	0
154	20250114	181400	20577750	29500	29500	29500	29500	0
155	20250114	181300	20577750	29500	29500	29500	29500	0
156	20250114	181200	20577750	29500	29500	29500	29500	0
157	20250114	181100	20577750	29500	29500	29500	29500	0
158	20250114	181000	20577750	29500	29500	29500	29500	0
159	20250114	180900	20577750	29500	29500	29500	29500	0
160	20250114	180800	20577750	29500	29500	29500	29500	0
161	20250114	180700	20577750	29500	29500	29500	29500	0
162	20250114	180600	20577750	29500	29500	29500	29500	0
163	20250114	180500	20577750	29500	29500	29500	29500	0
164	20250114	180400	20577750	29500	29500	29500	29500	0
165	20250114	180300	20577750	29500	29500	29500	29500	0
166	20250114	180200	20577750	29500	29500	29500	29500	0
167	20250114	180100	20577750	29500	29500	29500	29500	0
168	20250114	180000	20577750	29500	29500	29500	29500	0
169	20250114	175900	20577750	29500	29500	29500	29500	0
170	20250114	175800	20577750	29500	29500	29500	29500	0
171	20250114	175700	20577750	29500	29500	29500	29500	0
172	20250114	175600	20577750	29500	29500	29500	29500	0
173	20250114	175500	20577750	29500	29500	29500	29500	0
174	20250114	175400	20577750	29500	29500	29500	29500	0
175	20250114	175300	20577750	29500	29500	29500	29500	0
176	20250114	175200	20577750	29500	29500	29500	29500	0
177	20250114	175100	20577750	29500	29500	29500	29500	0
178	20250114	175000	20577750	29500	29500	29500	29500	0
179	20250114	174900	20577750	29500	29500	29500	29500	0
180	20250114	174800	20577750	29500	29500	29500	29500	0
181	20250114	174700	20577750	29500	29500	29500	29500	0
182	20250114	174600	20577750	29500	29500	29500	29500	1
183	20250114	174500	20577750	29500	29500	29500	29500	0
184	20250114	174400	20577750	29500	29500	29500	29500	0
185	20250114	174300	20577750	29500	29500	29500	29500	0
186	20250114	174200	20577750	29500	29500	29500	29500	0
187	20250114	174100	20577750	29500	29500	29500	29500	0
188	20250114	174000	20577750	29500	29500	29500	29500	0
189	20250114	173900	20577750	29500	29500	29500	29500	0
190	20250114	173800	20577750	29500	29500	29500	29500	0
191	20250114	173700	20577750	29500	29500	29500	29500	0
192	20250114	173600	20577750	29500	29500	29500	29500	0
193	20250114	173500	20577750	29500	29500	29500	29500	0
194	20250114	173400	20577750	29500	29500	29500	29500	0
195	20250114	173300	20577750	29500	29500	29500	29500	0
196	20250114	173200	20577750	29500	29500	29500	29500	0
197	20250114	173100	20577750	29500	29500	29500	29500	0
198	20250114	173000	20577750	29500	29500	29500	29500	0
199	20250114	172900	20577750	29500	29500	29500	29500	0
200	20250114	172800	20577750	29500	29500	29500	29500	0
201	20250114	172700	20577750	29500	29500	29500	29500	0
202	20250114	172600	20577750	29500	29500	29500	29500	0
203	20250114	172500	20577750	29500	29500	29500	29500	0
204	20250114	172400	20577750	29500	29500	29500	29500	0
205	20250114	172300	20577750	29500	29500	29500	29500	0
206	20250114	172200	20577750	29500	29500	29500	29500	0
207	20250114	172100	20577750	29500	29500	29500	29500	0
208	20250114	172000	20577750	29500	29500	29500	29500	0
209	20250114	171900	20577750	29500	29500	29500	29500	0
210	20250114	171800	20577750	29500	29500	29500	29500	0
211	20250114	171700	20577750	29500	29500	29500	29500	0
212	20250114	171600	20577750	29500	29500	29500	29500	1
213	20250114	171500	20577750	29500	29500	29500	29500	0
214	20250114	171400	20577750	29500	29500	29500	29500	0
215	20250114	171300	20577750	29500	29500	29500	29500	0
216	20250114	171200	20577750	29500	29500	29500	29500	0
217	20250114	171100	20577750	29500	29500	29500	29500	0
218	20250114	171000	20577750	29500	29500	29500	29500	0
219	20250114	170900	20577750	29500	29500	29500	29500	0
220	20250114	170800	20577750	29500	29500	29500	29500	0
221	20250114	170700	20577750	29500	29500	29500	29500	0
222	20250114	170600	20577750	29500	29500	29500	29500	0
223	20250114	170500	20577750	29500	29500	29500	29500	0
224	20250114	170400	20577750	29500	29500	29500	29500	0
225	20250114	170300	20577750	29500	29500	29500	29500	0
226	20250114	170200	20577750	29500	29500	29500	29500	0
227	20250114	170100	20577750	29500	29500	29500	29500	0
228	20250114	170000	20577750	29500	29500	29500	29500	0
229	20250114	165900	20577750	29500	29500	29500	29500	0
230	20250114	165800	20577750	29500	29500	29500	29500	0
231	20250114	165700	20577750	29500	29500	29500	29500	0
232	20250114	165600	20577750	29500	29500	29500	29500	0
233	20250114	165500	20577750	29500	29500	29500	29500	0
234	20250114	165400	20577750	29500	29500	29500	29500	0
235	20250114	165300	20577750	29500	29500	29500	29500	0
236	20250114	165200	20577750	29500	29500	29500	29500	0
237	20250114	165100	20577750	29500	29500	29500	29500	0
238	20250114	165000	20577750	29500	29500	29500	29500	0
239	20250114	164900	20577750	29500	29500	29500	29500	0
240	20250114	164800	20577750	29500	29500	29500	29500	0
241	20250114	164700	20577750	29500	29500	29500	29500	0
242	20250114	164600	20577750	29500	29500	29500	29500	1
243	20250114	164500	20577750	29500	29500	29500	29500	0
244	20250114	164400	20577750	29500	29500	29500	29500	0
245	20250114	164300	20577750	29500	29500	29500	29500	0
246	20250114	164200	20577750	29500	29500	29500	29500	0
247	20250114	164100	20577750	29500	29500	29500	29500	0
248	20250114	164000	20577750	29500	29500	29500	29500	0
249	20250114	163900	20577750	29500	29500	29500	29500	0
250	20250114	163800	20577750	29500	29500	29500	29500	0
251	20250114	163700	20577750	29500	29500	29500	29500	0
252	20250114	163600	20577750	29500	29500	29500	29500	0
253	20250114	163500	20577750	29500	29500	29500	29500	0
254	20250114	163400	20577750	29500	29500	29500	29500	0
255	20250114	163300	20577750	29500	29500	29500	29500	0
256	20250114	163200	20577750	29500	29500	29500	29500	0
257	20250114	163100	20577750	29500	29500	29500	29500	0
258	20250114	163000	20577750	29500	29500	29500	29500	0
259	20250114	162900	20577750	29500	29500	29500	29500	0
260	20250114	162800	20577750	29500	29500	29500	29500	0
261	20250114	162700	20577750	29500	29500	29500	29500	0
262	20250114	162600	20577750	29500	29500	29500	29500	0
263	20250114	162500	20577750	29500	29500	29500	29500	0
264	20250114	162400	20577750	29500	29500	29500	29500	0
265	20250114	162300	20577750	29500	29500	29500	29500	0
266	20250114	162200	20577750	29500	29500	29500	29500	0
267	20250114	162100	20577750	29500	29500	29500	29500	0
268	20250114	162000	20577750	29500	29500	29500	29500	0
269	20250114	161900	20577750	29500	29500	29500	29500	0
270	20250114	161800	20577750	29500	29500	29500	29500	0
271	20250114	161700	20577750	29500	29500	29500	29500	0
272	20250114	161600	20577750	29500	29500	29500	29500	1
273	20250114	161500	20577750	29500	29500	29500	29500	0
274	20250114	161400	20577750	29500	29500	29500	29500	0
275	20250114	161300	20577750	29500	29500	29500	29500	0
276	20250114	161200	20577750	29500	29500	29500	29500	0
277	20250114	161100	20577750	29500	29500	29500	29500	0
278	20250114	161000	20577750	29500	29500	29500	29500	0
279	20250114	160900	20577750	29500	29500	29500	29500	0
280	20250114	160800	20577750	29500	29500	29500	29500	0
281	20250114	160700	20577750	29500	29500	29500	29500	0
282	20250114	160600	20577750	29500	29500	29500	29500	0
283	20250114	160500	20577750	29500	29500	29500	29500	0
284	20250114	160400	20577750	29500	29500	29500	29500	0
285	20250114	160300	20577750	29500	29500	29500	29500	0
286	20250114	160200	20577750	29500	29500	29500	29500	0
287	20250114	160100	20577750	29500	29500	29500	29500	0
288	20250114	160000	20577750	29500	29500	29500	29500	0
289	20250114	155900	20577750	29500	29500	29500	29500	0
290	20250114	155800	20577750	29500	29500	29500	29500	0
291	20250114	155700	20577750	29500	29500	29500	29500	0
292	20250114	155600	20577750	29500	29500	29500	29500	0
293	20250114	155500	20577750	29500	29500	29500	29500	0
294	20250114	155400	20577750	29500	29500	29500	29500	0
295	20250114	155300	20577750	29500	29500	29500	29500	0
296	20250114	155200	20577750	29500	29500	29500	29500	0
297	20250114	155100	20577750	29500	29500	29500	29500	0
298	20250114	155000	20577750	29500	29500	29500	29500	0
299	20250114	154900	20577750	29500	29500	29500	29500	0
300	20250114	154800	20577750	29500	29500	29500	29500	0
301	20250114	154700	20577750	29500	29500	29500	29500	0
302	20250114	154600	20577750	29500	29500	29500	29500	1
303	20250114	154500	20577750	29500	29500	29500	29500	0
304	20250114	154400	20577750	29500	29500	29500	29500	0
305	20250114	154300	20577750	29500	29500	29500	29500	0
306	20250114	154200	20577750	29500	29500	29500	29500	0
307	20250114	154100	20577750	29500	29500	29500	29500	0
308	20250114	154000	20577750	29500	29500	29500	29500	0
309	20250114	153900	20577750	29500	29500	29500	29500	0
310	20250114	153800	20577750	29500	29500	29500	29500	0
311	20250114	153700	20577750	29500	29500	29500	29500	0
312	20250114	153600	20577750	29500	29500	29500	29500	0
313	20250114	153500	20577750	29500	29500	29500	29500	0
314	20250114	153400	20577750	29500	29500	29500	29500	0
315	20250114	153300	20577750	29500	29500	29500	29500	0
316	20250114	153200	20577750	29500	29500	29500	29500	0
317	20250114	153100	20577750	29500	29500	29500	29500	0
318	20250114	153000	20577750	29500	29500	29500	29500	0
319	20250114	152900	20577750	29500	29500	29500	29500	0
320	20250114	152800	20577750	29500	29500	29500	29500	0
321	20250114	152700	20577750	29500	29500	29500	29500	0
322	20250114	152600	20577750	29500	29500	29500	29500	0
323	20250114	152500	20577750	29500	29500	29500	29500	0
324	20250114	152400	20577750	29500	29500	29500	29500	0
325	20250114	152300	20577750	29500	29500	29500	29500	0
326	20250114	152200	20577750	29500	29500	29500	29500	0
327	20250114	152100	20577750	29500	29500	29500	29500	0
328	20250114	152000	20577750	29500	29500	29500	29500	0
329	20250114	151900	20577750	29500	29500	29500	29500	0
330	20250114	151800	20577750	29500	29500	29500	29500	0
331	20250114	151700	20577750	29500	29500	29500	29500	0
332	20250114	151600	20577750	29500	29500	29500	29500	0
333	20250114	151500	20577750	29500	29500	29500	29500	0
334	20250114	151400	20577750	29500	29500	29500	29500	0
335	20250114	151300	20577750	29500	29500	29500	29500	0
336	20250114	151200	20577750	29500	29500	29500	29500	0
337	20250114	151100	20577750	29500	29500	29500	29500	0
338	20250114	151000	20577750	29500	29500	29500	29500	0
339	20250114	150900	20577750	29500	29500	29500	29500	0
340	20250114	150800	20577750	29500	29500	29500	29500	0
341	20250114	150700	20577750	29500	29500	29500	29500	0
342	20250114	150600	20577750	29500	29500	29500	29500	0
343	20250114	150500	20577750	29500	29500	29500	29500	0
344	20250114	150400	20577750	29500	29500	29500	29500	0
345	20250114	150300	20577750	29500	29500	29500	29500	0
346	20250114	150200	20577750	29500	29500	29500	29500	0
347	20250114	150100	20577750	29500	29500	29500	29500	0
348	20250114	150000	20577750	29500	29500	29500	29500	0
349	20250114	145900	20577750	29500	29500	29500	29500	0
350	20250114	145800	20577750	29500	29500	29500	29500	0
351	20250114	145700	20577750	29500	29500	29500	29500	0
352	20250114	145600	20577750	29500	29500	29500	29500	0
353	20250114	145500	20577750	29500	29500	29500	29500	0
354	20250114	145400	20577750	29500	29500	29500	29500	0
355	20250114	145300	20577750	29500	29500	29500	29500	0
356	20250114	145200	20577750	29500	29500	29500	29500	0
357	20250114	145100	20577750	29500	29500	29500	29500	0
358	20250114	145000	20577750	29500	29500	29500	29500	0
359	20250114	144900	20577750	29500	29500	29500	29500	0
360	20250114	144800	20577750	29500	29500	29500	29500	0
361	20250114	144700	20577750	29500	29500	29500	29500	0
362	20250114	144600	20577750	29500	29500	29500	29500	0
363	20250114	144500	20577750	29500	29500	29500	29500	0
364	20250114	144400	20577750	29500	29500	29500	29500	0
365	20250114	144300	20577750	29500	29500	29500	29500	0
366	20250114	144200	20577750	29500	29500	29500	29500	0
367	20250114	144100	20577750	29500	29500	29500	29500	0
368	20250114	144000	20577750	29500	29500	29500	29500	0
369	20250114	143900	20577750	29500	29500	29500	29500	0
370	20250114	143800	20577750	29500	29500	29500	29500	0
371	20250114	143700	20577750	29500	29500	29500	29500	0
372	20250114	143600	20577750	29500	29500	29500	29500	0
373	20250114	143500	20577750	29500	29500	29500	29500	0
374	20250114	143400	20577750	29500	29500	29500	29500	0
375	20250114	143300	20577750	29500	29500	29500	29500	0
376	20250114	143200	20577750	29500	29500	29500	29500	0
377	20250114	143100	20577750	29500	29500	29500	29500	0
378	20250114	143000	20577750	29500	29500	29500	29500	0
379	20250114	142900	20577750	29500	29500	29500	29500	0
380	20250114	142800	20577750	29500	29500	29500	29500	0
381	20250114	142700	20577750	29500	29500	29500	29500	0
382	20250114	142600	20577750	29500	29500	29500	29500	0
383	20250114	142500	20577750	29500	29500	29500	29500	0
384	20250114	142400	20577750	29500	29500	29500	29500	0
385	20250114	142300	20577750	29500	29500	29500	29500	0
386	20250114	142200	20577750	29500	29500	29500	29500	0
387	20250114	142100	20577750	29500	29500	29500	29500	0
388	20250114	142000	20577750	29500	29500	29500	29500	0
389	20250114	141900	20577750	29500	29500	29500	29500	0
390	20250114	141800	20577750	29500	29500	29500	29500	0
391	20250114	141700	20577750	29500	29500	29500	29500	0
392	20250114	141600	20577750	29500	29500	29500	29500	0
393	20250114	141500	20577750	29500	29500	29500	29500	0
394	20250114	141400	20577750	29500	29500	29500	29500	0
395	20250114	141300	20577750	29500	29500	29500	29500	0
396	20250114	141200	20577750	29500	29500	29500	29500	0
397	20250114	141100	20577750	29500	29500	29500	29500	1
398	20250114	141000	20548250	29050	29050	29050	29050	0
399	20250114	140900	20548250	29050	29050	29050	29050	0
400	20250114	140800	20548250	29050	29050	29050	29050	0
401	20250114	140700	20548250	29050	29050	29050	29050	0
402	20250114	140600	20548250	29050	29050	29050	29050	0
403	20250114	140500	20548250	29050	29050	29050	29050	0
404	20250114	140400	20548250	29050	29050	29050	29050	0
405	20250114	140300	20548250	29050	29050	29050	29050	0
406	20250114	140200	20548250	29050	29050	29050	29050	0
407	20250114	140100	20548250	29050	29050	29050	29050	0
408	20250114	140000	20548250	29050	29050	29050	29050	129
409	20250114	135900	16800800	29050	29050	29050	29050	0
410	20250114	135800	16800800	29050	29050	29050	29050	0
411	20250114	135700	16800800	29050	29050	29050	29050	0
412	20250114	135600	16800800	29050	29050	29050	29050	0
413	20250114	135500	16800800	29050	29050	29050	29050	0
414	20250114	135400	16800800	29050	29050	29050	29050	0
415	20250114	135300	16800800	29050	29050	29050	29050	0
416	20250114	135200	16800800	29050	29050	29050	29050	0
417	20250114	135100	16800800	29050	29050	29050	29050	0
418	20250114	135000	16800800	29050	29050	29050	29050	0
419	20250114	134900	16800800	29050	29050	29050	29050	0
420	20250114	134800	16800800	29050	29050	29050	29050	0
421	20250114	134700	16800800	29050	29050	29050	29050	0
422	20250114	134600	16800800	29050	29050	29050	29050	0
423	20250114	134500	16800800	29050	29050	29050	29050	0
424	20250114	134400	16800800	29050	29050	29050	29050	0
425	20250114	134300	16800800	29050	29050	29050	29050	0
426	20250114	134200	16800800	29050	29050	29050	29050	0
427	20250114	134100	16800800	29050	29050	29050	29050	0
428	20250114	134000	16800800	29050	29050	29050	29050	0
429	20250114	133900	16800800	29050	29050	29050	29050	0
430	20250114	133800	16800800	29050	29050	29050	29050	0
431	20250114	133700	16800800	29050	29050	29050	29050	0
432	20250114	133600	16800800	29050	29050	29050	29050	0
433	20250114	133500	16800800	29050	29050	29050	29050	0
434	20250114	133400	16800800	29050	29050	29050	29050	0
435	20250114	133300	16800800	29050	29050	29050	29050	0
436	20250114	133200	16800800	29050	29050	29050	29050	0
437	20250114	133100	16800800	29050	29050	29050	29050	0
438	20250114	133000	16800800	29050	29050	29050	29050	0
439	20250114	132900	16800800	29050	29050	29050	29050	0
440	20250114	132800	16800800	29050	29050	29050	29050	0
441	20250114	132700	16800800	29050	29050	29050	29050	0
442	20250114	132600	16800800	29050	29050	29050	29050	2
443	20250114	132500	16742700	29050	29050	29050	29050	0
444	20250114	132400	16742700	29050	29050	29050	29050	0
445	20250114	132300	16742700	29050	29050	29050	29050	0
446	20250114	132200	16742700	29050	29050	29050	29050	0
447	20250114	132100	16742700	29050	29050	29050	29050	0
448	20250114	132000	16742700	29050	29050	29050	29050	0
449	20250114	131900	16742700	29050	29050	29050	29050	0
450	20250114	131800	16742700	29050	29050	29050	29050	0
451	20250114	131700	16742700	29050	29050	29050	29050	0
452	20250114	131600	16742700	29050	29050	29050	29050	0
453	20250114	131500	16742700	29050	29050	29050	29050	0
454	20250114	131400	16742700	29050	29100	29100	29050	369
455	20250114	131300	6015850	29050	29050	29050	29050	0
456	20250114	131200	6015850	29050	29050	29050	29050	0
457	20250114	131100	6015850	29050	29050	29050	29050	0
458	20250114	131000	6015850	29050	29050	29050	29050	0
459	20250114	130900	6015850	29050	29050	29050	29050	0
460	20250114	130800	6015850	29050	29050	29050	29050	0
461	20250114	130700	6015850	29050	29050	29050	29050	0
462	20250114	130600	6015850	29050	29050	29050	29050	0
463	20250114	130500	6015850	29050	29050	29050	29050	0
464	20250114	130400	6015850	29050	29050	29050	29050	0
465	20250114	130300	6015850	29050	29050	29050	29050	0
466	20250114	130200	6015850	29050	29050	29050	29050	0
467	20250114	130100	6015850	29050	29050	29050	29050	0
468	20250114	130000	6015850	29050	29050	29050	29050	0
469	20250114	125900	6015850	29050	29050	29050	29050	0
470	20250114	125800	6015850	29050	29050	29050	29050	0
471	20250114	125700	6015850	29050	29050	29050	29050	0
472	20250114	125600	6015850	29050	29050	29050	29050	0
473	20250114	125500	6015850	29050	29050	29050	29050	0
474	20250114	125400	6015850	29050	29050	29050	29050	0
475	20250114	125300	6015850	29050	29050	29050	29050	0
476	20250114	125200	6015850	29050	29050	29050	29050	0
477	20250114	125100	6015850	29050	29050	29050	29050	0
478	20250114	125000	6015850	29050	29050	29050	29050	0
479	20250114	124900	6015850	29050	29050	29050	29050	0
480	20250114	124800	6015850	29050	29050	29050	29050	0
481	20250114	124700	6015850	29050	29050	29050	29050	0
482	20250114	124600	6015850	29050	29050	29050	29050	0
483	20250114	124500	6015850	29050	29050	29050	29050	0
484	20250114	124400	6015850	29050	29050	29050	29050	0
485	20250114	124300	6015850	29050	29050	29050	29050	0
486	20250114	124200	6015850	29050	29050	29050	29050	0
487	20250114	124100	6015850	29050	29050	29050	29050	0
488	20250114	124000	6015850	29050	29050	29050	29050	0
489	20250114	123900	6015850	29050	29050	29050	29050	0
490	20250114	123800	6015850	29050	29050	29050	29050	0
491	20250114	123700	6015850	29050	29050	29050	29050	0
492	20250114	123600	6015850	29050	29050	29050	29050	0
493	20250114	123500	6015850	29050	29050	29050	29050	0
494	20250114	123400	6015850	29050	29050	29050	29050	0
495	20250114	123300	6015850	29050	29050	29050	29050	0
496	20250114	123200	6015850	29050	29050	29050	29050	0
497	20250114	123100	6015850	29050	29050	29050	29050	0
498	20250114	123000	6015850	29050	29050	29050	29050	0
499	20250114	122900	6015850	29050	29050	29050	29050	0
500	20250114	122800	6015850	29050	29050	29050	29050	0
501	20250114	122700	6015850	29050	29050	29050	29050	0
502	20250114	122600	6015850	29050	29050	29050	29050	0
503	20250114	122500	6015850	29050	29050	29050	29050	0
504	20250114	122400	6015850	29050	29050	29050	29050	0
505	20250114	122300	6015850	29050	29050	29050	29050	0
506	20250114	122200	6015850	29050	29050	29050	29050	0
507	20250114	122100	6015850	29050	29050	29050	29050	0
508	20250114	122000	6015850	29050	29050	29050	29050	0
509	20250114	121900	6015850	29050	29050	29050	29050	0
510	20250114	121800	6015850	29050	29050	29050	29050	0
511	20250114	121700	6015850	29050	29050	29050	29050	0
512	20250114	121600	6015850	29050	29050	29050	29050	0
513	20250114	121500	6015850	29050	29050	29050	29050	0
514	20250114	121400	6015850	29050	29050	29050	29050	0
515	20250114	121300	6015850	29050	29050	29050	29050	0
516	20250114	121200	6015850	29050	29050	29050	29050	0
517	20250114	121100	6015850	29050	29050	29050	29050	0
518	20250114	121000	6015850	29050	29050	29050	29050	0
519	20250114	120900	6015850	29050	29050	29050	29050	0
520	20250114	120800	6015850	29050	29050	29050	29050	0
521	20250114	120700	6015850	29050	29050	29050	29050	0
522	20250114	120600	6015850	29050	29050	29050	29050	0
523	20250114	120500	6015850	29050	29500	29500	29050	200
524	20250114	120400	177400	29550	29550	29550	29550	0
525	20250114	120300	177400	29550	29550	29550	29550	0
526	20250114	120200	177400	29550	29550	29550	29550	0
527	20250114	120100	177400	29550	29550	29550	29550	0
528	20250114	120000	177400	29550	29550	29550	29550	0
529	20250114	115900	177400	29550	29550	29550	29550	0
530	20250114	115800	177400	29550	29550	29550	29550	0
531	20250114	115700	177400	29550	29550	29550	29550	0
532	20250114	115600	177400	29550	29550	29550	29550	0
533	20250114	115500	177400	29550	29550	29550	29550	0
534	20250114	115400	177400	29550	29550	29550	29550	0
535	20250114	115300	177400	29550	29550	29550	29550	0
536	20250114	115200	177400	29550	29550	29550	29550	0
537	20250114	115100	177400	29550	29550	29550	29550	0
538	20250114	115000	177400	29550	29550	29550	29550	0
539	20250114	114900	177400	29550	29550	29550	29550	0
540	20250114	114800	177400	29550	29550	29550	29550	0
541	20250114	114700	177400	29550	29550	29550	29550	0
542	20250114	114600	177400	29550	29550	29550	29550	0
543	20250114	114500	177400	29550	29550	29550	29550	0
544	20250114	114400	177400	29550	29550	29550	29550	0
545	20250114	114300	177400	29550	29550	29550	29550	0
546	20250114	114200	177400	29550	29550	29550	29550	0
547	20250114	114100	177400	29550	29550	29550	29550	0
548	20250114	114000	177400	29550	29550	29550	29550	0
549	20250114	113900	177400	29550	29550	29550	29550	0
550	20250114	113800	177400	29550	29550	29550	29550	0
551	20250114	113700	177400	29550	29550	29550	29550	0
552	20250114	113600	177400	29550	29550	29550	29550	0
553	20250114	113500	177400	29550	29550	29550	29550	0
554	20250114	113400	177400	29550	29550	29550	29550	0
555	20250114	113300	177400	29550	29550	29550	29550	0
556	20250114	113200	177400	29550	29550	29550	29550	0
557	20250114	113100	177400	29550	29550	29550	29550	0
558	20250114	113000	177400	29550	29550	29550	29550	0
559	20250114	112900	177400	29550	29550	29550	29550	0
560	20250114	112800	177400	29550	29550	29550	29550	0
561	20250114	112700	177400	29550	29550	29550	29550	0
562	20250114	112600	177400	29550	29550	29550	29550	0
563	20250114	112500	177400	29550	29550	29550	29550	0
564	20250114	112400	177400	29550	29550	29550	29550	0
565	20250114	112300	177400	29550	29550	29550	29550	0
566	20250114	112200	177400	29550	29550	29550	29550	0
567	20250114	112100	177400	29550	29550	29550	29550	0
568	20250114	112000	177400	29550	29550	29550	29550	0
569	20250114	111900	177400	29550	29550	29550	29550	0
570	20250114	111800	177400	29550	29550	29550	29550	0
571	20250114	111700	177400	29550	29550	29550	29550	0
572	20250114	111600	177400	29550	29550	29550	29550	0
573	20250114	111500	177400	29550	29550	29550	29550	0
574	20250114	111400	177400	29550	29550	29550	29550	0
575	20250114	111300	177400	29550	29550	29550	29550	0
576	20250114	111200	177400	29550	29550	29550	29550	0
577	20250114	111100	177400	29550	29550	29550	29550	0
578	20250114	111000	177400	29550	29550	29550	29550	0
579	20250114	110900	177400	29550	29550	29550	29550	0
580	20250114	110800	177400	29550	29550	29550	29550	0
581	20250114	110700	177400	29550	29550	29550	29550	0
582	20250114	110600	177400	29550	29550	29550	29550	0
583	20250114	110500	177400	29550	29550	29550	29550	0
584	20250114	110400	177400	29550	29550	29550	29550	0
585	20250114	110300	177400	29550	29550	29550	29550	0
586	20250114	110200	177400	29550	29550	29550	29550	0
587	20250114	110100	177400	29550	29550	29550	29550	0
588	20250114	110000	177400	29550	29550	29550	29550	0
589	20250114	105900	177400	29550	29550	29550	29550	0
590	20250114	105800	177400	29550	29550	29550	29550	0
591	20250114	105700	177400	29550	29550	29550	29550	0
592	20250114	105600	177400	29550	29550	29550	29550	0
593	20250114	105500	177400	29550	29550	29550	29550	0
594	20250114	105400	177400	29550	29550	29550	29550	0
595	20250114	105300	177400	29550	29550	29550	29550	0
596	20250114	105200	177400	29550	29550	29550	29550	0
597	20250114	105100	177400	29550	29550	29550	29550	2
598	20250114	105000	118300	29550	29550	29550	29550	0
599	20250114	104900	118300	29550	29550	29550	29550	0
600	20250114	104800	118300	29550	29550	29550	29550	0
601	20250114	104700	118300	29550	29550	29550	29550	0
602	20250114	104600	118300	29550	29550	29550	29550	0
603	20250114	104500	118300	29550	29550	29550	29550	0
604	20250114	104400	118300	29550	29550	29550	29550	0
605	20250114	104300	118300	29550	29550	29550	29550	0
606	20250114	104200	118300	29550	29550	29550	29550	0
607	20250114	104100	118300	29550	29550	29550	29550	0
608	20250114	104000	118300	29550	29550	29550	29550	0
609	20250114	103900	118300	29550	29550	29550	29550	0
610	20250114	103800	118300	29550	29550	29550	29550	0
611	20250114	103700	118300	29550	29550	29550	29550	0
612	20250114	103600	118300	29550	29550	29550	29550	0
613	20250114	103500	118300	29550	29550	29550	29550	0
614	20250114	103400	118300	29550	29550	29550	29550	0
615	20250114	103300	118300	29550	29550	29550	29550	0
616	20250114	103200	118300	29550	29550	29550	29550	0
617	20250114	103100	118300	29550	29550	29550	29550	0
618	20250114	103000	118300	29550	29550	29550	29550	0
619	20250114	102900	118300	29550	29550	29550	29550	0
620	20250114	102800	118300	29550	29550	29550	29550	0
621	20250114	102700	118300	29550	29550	29550	29550	0
622	20250114	102600	118300	29550	29550	29550	29550	0
623	20250114	102500	118300	29550	29550	29550	29550	0
624	20250114	102400	118300	29550	29550	29550	29550	0
625	20250114	102300	118300	29550	29550	29550	29550	0
626	20250114	102200	118300	29550	29550	29550	29550	0
627	20250114	102100	118300	29550	29550	29550	29550	0
628	20250114	102000	118300	29550	29550	29550	29550	0
629	20250114	101900	118300	29550	29550	29550	29550	0
630	20250114	101800	118300	29550	29550	29550	29550	0
631	20250114	101700	118300	29550	29550	29550	29550	0
632	20250114	101600	118300	29550	29550	29550	29550	0
633	20250114	101500	118300	29550	29550	29550	29550	0
634	20250114	101400	118300	29550	29550	29550	29550	0
635	20250114	101300	118300	29550	29550	29550	29550	0
636	20250114	101200	118300	29550	29550	29550	29550	0
637	20250114	101100	118300	29550	29550	29550	29550	0
638	20250114	101000	118300	29550	29550	29550	29550	0
639	20250114	100900	118300	29550	29550	29550	29550	0
640	20250114	100800	118300	29550	29550	29550	29550	0
641	20250114	100700	118300	29550	29550	29550	29550	0
642	20250114	100600	118300	29550	29550	29550	29550	0
643	20250114	100500	118300	29550	29550	29550	29550	0
644	20250114	100400	118300	29550	29550	29550	29550	0
645	20250114	100300	118300	29550	29550	29550	29550	0
646	20250114	100200	118300	29550	29550	29550	29550	0
647	20250114	100100	118300	29550	29550	29550	29550	0
648	20250114	100000	118300	29550	29550	29550	29550	0
649	20250114	095900	118300	29550	29550	29550	29550	0
650	20250114	095800	118300	29550	29550	29550	29550	0
651	20250114	095700	118300	29550	29550	29550	29550	0
652	20250114	095600	118300	29550	29550	29550	29550	0
653	20250114	095500	118300	29550	29550	29550	29550	0
654	20250114	095400	118300	29550	29550	29550	29550	0
655	20250114	095300	118300	29550	29550	29550	29550	0
656	20250114	095200	118300	29550	29550	29550	29550	0
657	20250114	095100	118300	29550	29550	29550	29550	0
658	20250114	095000	118300	29550	29550	29550	29550	0
659	20250114	094900	118300	29550	29550	29550	29550	0
660	20250114	094800	118300	29550	29550	29550	29550	0
661	20250114	094700	118300	29550	29550	29550	29550	0
662	20250114	094600	118300	29550	29550	29550	29550	0
663	20250114	094500	118300	29550	29550	29550	29550	0
664	20250114	094400	118300	29550	29550	29550	29550	1
665	20250114	094300	88750	29550	29550	29550	29550	0
666	20250114	094200	88750	29550	29550	29550	29550	0
667	20250114	094100	88750	29550	29550	29550	29550	0
668	20250114	094000	88750	29550	29550	29550	29550	0
669	20250114	093900	88750	29550	29550	29550	29550	0
670	20250114	093800	88750	29550	29550	29550	29550	0
671	20250114	093700	88750	29550	29550	29550	29550	0
672	20250114	093600	88750	29550	29550	29550	29550	0
673	20250114	093500	88750	29550	29550	29550	29550	0
674	20250114	093400	88750	29550	29550	29550	29550	0
675	20250114	093300	88750	29550	29550	29550	29550	0
676	20250114	093200	88750	29550	29550	29550	29550	0
677	20250114	093100	88750	29550	29550	29550	29550	0
678	20250114	093000	88750	29550	29550	29550	29550	0
679	20250114	092900	88750	29550	29550	29550	29550	0
680	20250114	092800	88750	29550	29550	29550	29550	1
681	20250114	092700	59200	29600	29600	29600	29600	0
682	20250114	092600	59200	29600	29600	29600	29600	0
683	20250114	092500	59200	29600	29600	29600	29600	0
684	20250114	092400	59200	29600	29600	29600	29600	0
685	20250114	092300	59200	29600	29600	29600	29600	0
686	20250114	092200	59200	29600	29600	29600	29600	0
687	20250114	092100	59200	29600	29600	29600	29600	0
688	20250114	092000	59200	29600	29600	29600	29600	0
689	20250114	091900	59200	29600	29600	29600	29600	0
690	20250114	091800	59200	29600	29600	29600	29600	0
691	20250114	091700	59200	29600	29600	29600	29600	0
692	20250114	091600	59200	29600	29600	29600	29600	0
693	20250114	091500	59200	29600	29600	29600	29600	0
694	20250114	091400	59200	29600	29600	29600	29600	0
695	20250114	091300	59200	29600	29600	29600	29600	0
696	20250114	091200	59200	29600	29600	29600	29600	0
697	20250114	091100	59200	29600	29600	29600	29600	0
698	20250114	091000	59200	29600	29600	29600	29600	0
699	20250114	090900	59200	29600	29600	29600	29600	0
700	20250114	090800	59200	29600	29600	29600	29600	0
701	20250114	090700	59200	29600	29600	29600	29600	0
702	20250114	090600	59200	29600	29600	29600	29600	0
703	20250114	090500	59200	29600	29600	29600	29600	0
704	20250114	090400	59200	29600	29600	29600	29600	2
705	20250114	090300	0	29600	29600	29600	29600	0
706	20250114	090200	0	29600	29600	29600	29600	0
707	20250114	090100	0	29600	29600	29600	29600	0
708	20250114	090000	0	29600	29600	29600	29600	0