KissMeData/001460/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183400	6627100	29400	29400	29400	29400	21
3	20250102	183300	6627100	29400	29400	29400	29400	0
4	20250102	183200	6627100	29400	29400	29400	29400	0
5	20250102	183100	6627100	29400	29400	29400	29400	0
6	20250102	183000	6627100	29400	29400	29400	29400	0
7	20250102	182900	6627100	29400	29400	29400	29400	0
8	20250102	182800	6627100	29400	29400	29400	29400	0
9	20250102	182700	6627100	29400	29400	29400	29400	0
10	20250102	182600	6627100	29400	29400	29400	29400	0
11	20250102	182500	6627100	29400	29400	29400	29400	0
12	20250102	182400	6627100	29400	29400	29400	29400	0
13	20250102	182300	6627100	29400	29400	29400	29400	0
14	20250102	182200	6627100	29400	29400	29400	29400	0
15	20250102	182100	6627100	29400	29400	29400	29400	0
16	20250102	182000	6627100	29400	29400	29400	29400	0
17	20250102	181900	6627100	29400	29400	29400	29400	0
18	20250102	181800	6627100	29400	29400	29400	29400	0
19	20250102	181700	6627100	29400	29400	29400	29400	0
20	20250102	181600	6627100	29400	29400	29400	29400	0
21	20250102	181500	6627100	29400	29400	29400	29400	0
22	20250102	181400	6627100	29400	29400	29400	29400	0
23	20250102	181300	6627100	29400	29400	29400	29400	0
24	20250102	181200	6627100	29400	29400	29400	29400	0
25	20250102	181100	6627100	29400	29400	29400	29400	0
26	20250102	181000	6627100	29400	29400	29400	29400	0
27	20250102	180900	6627100	29400	29400	29400	29400	0
28	20250102	180800	6627100	29400	29400	29400	29400	0
29	20250102	180700	6627100	29400	29400	29400	29400	0
30	20250102	180600	6627100	29400	29400	29400	29400	0
31	20250102	180500	6627100	29400	29400	29400	29400	0
32	20250102	180400	6627100	29400	29400	29400	29400	21
33	20250102	180300	6627100	29400	29400	29400	29400	0
34	20250102	180200	6627100	29400	29400	29400	29400	0
35	20250102	180100	6627100	29400	29400	29400	29400	0
36	20250102	180000	6627100	29400	29400	29400	29400	0
37	20250102	175900	6627100	29400	29400	29400	29400	0
38	20250102	175800	6627100	29400	29400	29400	29400	0
39	20250102	175700	6627100	29400	29400	29400	29400	0
40	20250102	175600	6627100	29400	29400	29400	29400	0
41	20250102	175500	6627100	29400	29400	29400	29400	0
42	20250102	175400	6627100	29400	29400	29400	29400	0
43	20250102	175300	6627100	29400	29400	29400	29400	0
44	20250102	175200	6627100	29400	29400	29400	29400	0
45	20250102	175100	6627100	29400	29400	29400	29400	0
46	20250102	175000	6627100	29400	29400	29400	29400	0
47	20250102	174900	6627100	29400	29400	29400	29400	0
48	20250102	174800	6627100	29400	29400	29400	29400	0
49	20250102	174700	6627100	29400	29400	29400	29400	0
50	20250102	174600	6627100	29400	29400	29400	29400	0
51	20250102	174500	6627100	29400	29400	29400	29400	0
52	20250102	174400	6627100	29400	29400	29400	29400	0
53	20250102	174300	6627100	29400	29400	29400	29400	0
54	20250102	174200	6627100	29400	29400	29400	29400	0
55	20250102	174100	6627100	29400	29400	29400	29400	0
56	20250102	174000	6627100	29400	29400	29400	29400	0
57	20250102	173900	6627100	29400	29400	29400	29400	0
58	20250102	173800	6627100	29400	29400	29400	29400	0
59	20250102	173700	6627100	29400	29400	29400	29400	0
60	20250102	173600	6627100	29400	29400	29400	29400	0
61	20250102	173500	6627100	29400	29400	29400	29400	0
62	20250102	173400	6627100	29400	29400	29400	29400	21
63	20250102	173300	6627100	29400	29400	29400	29400	0
64	20250102	173200	6627100	29400	29400	29400	29400	0
65	20250102	173100	6627100	29400	29400	29400	29400	0
66	20250102	173000	6627100	29400	29400	29400	29400	0
67	20250102	172900	6627100	29400	29400	29400	29400	0
68	20250102	172800	6627100	29400	29400	29400	29400	0
69	20250102	172700	6627100	29400	29400	29400	29400	0
70	20250102	172600	6627100	29400	29400	29400	29400	0
71	20250102	172500	6627100	29400	29400	29400	29400	0
72	20250102	172400	6627100	29400	29400	29400	29400	0
73	20250102	172300	6627100	29400	29400	29400	29400	0
74	20250102	172200	6627100	29400	29400	29400	29400	0
75	20250102	172100	6627100	29400	29400	29400	29400	0
76	20250102	172000	6627100	29400	29400	29400	29400	0
77	20250102	171900	6627100	29400	29400	29400	29400	0
78	20250102	171800	6627100	29400	29400	29400	29400	0
79	20250102	171700	6627100	29400	29400	29400	29400	0
80	20250102	171600	6627100	29400	29400	29400	29400	0
81	20250102	171500	6627100	29400	29400	29400	29400	0
82	20250102	171400	6627100	29400	29400	29400	29400	0
83	20250102	171300	6627100	29400	29400	29400	29400	0
84	20250102	171200	6627100	29400	29400	29400	29400	0
85	20250102	171100	6627100	29400	29400	29400	29400	0
86	20250102	171000	6627100	29400	29400	29400	29400	0
87	20250102	170900	6627100	29400	29400	29400	29400	0
88	20250102	170800	6627100	29400	29400	29400	29400	0
89	20250102	170700	6627100	29400	29400	29400	29400	0
90	20250102	170600	6627100	29400	29400	29400	29400	0
91	20250102	170500	6627100	29400	29400	29400	29400	0
92	20250102	170400	6627100	29400	29400	29400	29400	21
93	20250102	170300	6627100	29400	29400	29400	29400	0
94	20250102	170200	6627100	29400	29400	29400	29400	0
95	20250102	170100	6627100	29400	29400	29400	29400	0
96	20250102	170000	6627100	29400	29400	29400	29400	0
97	20250102	165900	6627100	29400	29400	29400	29400	0
98	20250102	165800	6627100	29400	29400	29400	29400	0
99	20250102	165700	6627100	29400	29400	29400	29400	0
100	20250102	165600	6627100	29400	29400	29400	29400	0
101	20250102	165500	6627100	29400	29400	29400	29400	0
102	20250102	165400	6627100	29400	29400	29400	29400	0
103	20250102	165300	6627100	29400	29400	29400	29400	0
104	20250102	165200	6627100	29400	29400	29400	29400	0
105	20250102	165100	6627100	29400	29400	29400	29400	0
106	20250102	165000	6627100	29400	29400	29400	29400	0
107	20250102	164900	6627100	29400	29400	29400	29400	0
108	20250102	164800	6627100	29400	29400	29400	29400	0
109	20250102	164700	6627100	29400	29400	29400	29400	0
110	20250102	164600	6627100	29400	29400	29400	29400	0
111	20250102	164500	6627100	29400	29400	29400	29400	0
112	20250102	164400	6627100	29400	29400	29400	29400	0
113	20250102	164300	6627100	29400	29400	29400	29400	0
114	20250102	164200	6627100	29400	29400	29400	29400	0
115	20250102	164100	6627100	29400	29400	29400	29400	0
116	20250102	164000	6627100	29400	29400	29400	29400	0
117	20250102	163900	6627100	29400	29400	29400	29400	0
118	20250102	163800	6627100	29400	29400	29400	29400	0
119	20250102	163700	6627100	29400	29400	29400	29400	0
120	20250102	163600	6627100	29400	29400	29400	29400	0
121	20250102	163500	6627100	29400	29400	29400	29400	0
122	20250102	163400	6627100	29400	29400	29400	29400	21
123	20250102	163300	6627100	29400	29400	29400	29400	0
124	20250102	163200	6627100	29400	29400	29400	29400	0
125	20250102	163100	6627100	29400	29400	29400	29400	0
126	20250102	163000	6627100	29400	29400	29400	29400	0
127	20250102	162900	6627100	29400	29400	29400	29400	0
128	20250102	162800	6627100	29400	29400	29400	29400	0
129	20250102	162700	6627100	29400	29400	29400	29400	0
130	20250102	162600	6627100	29400	29400	29400	29400	0
131	20250102	162500	6627100	29400	29400	29400	29400	0
132	20250102	162400	6627100	29400	29400	29400	29400	0
133	20250102	162300	6627100	29400	29400	29400	29400	0
134	20250102	162200	6627100	29400	29400	29400	29400	0
135	20250102	162100	6627100	29400	29400	29400	29400	0
136	20250102	162000	6627100	29400	29400	29400	29400	0
137	20250102	161900	6627100	29400	29400	29400	29400	0
138	20250102	161800	6627100	29400	29400	29400	29400	0
139	20250102	161700	6627100	29400	29400	29400	29400	0
140	20250102	161600	6627100	29400	29400	29400	29400	0
141	20250102	161500	6627100	29400	29400	29400	29400	0
142	20250102	161400	6627100	29400	29400	29400	29400	0
143	20250102	161300	6627100	29400	29400	29400	29400	0
144	20250102	161200	6627100	29400	29400	29400	29400	0
145	20250102	161100	6627100	29400	29400	29400	29400	0
146	20250102	161000	6627100	29400	29400	29400	29400	0
147	20250102	160900	6627100	29400	29400	29400	29400	0
148	20250102	160800	6627100	29400	29400	29400	29400	0
149	20250102	160700	6627100	29400	29400	29400	29400	0
150	20250102	160600	6627100	29400	29400	29400	29400	0
151	20250102	160500	6627100	29400	29400	29400	29400	0
152	20250102	160400	6627100	29400	29400	29400	29400	21
153	20250102	160300	6627100	29400	29400	29400	29400	0
154	20250102	160200	6627100	29400	29400	29400	29400	0
155	20250102	160100	6627100	29400	29400	29400	29400	0
156	20250102	160000	6627100	29400	29400	29400	29400	0
157	20250102	155900	6627100	29400	29400	29400	29400	0
158	20250102	155800	6627100	29400	29400	29400	29400	0
159	20250102	155700	6627100	29400	29400	29400	29400	0
160	20250102	155600	6627100	29400	29400	29400	29400	0
161	20250102	155500	6627100	29400	29400	29400	29400	0
162	20250102	155400	6627100	29400	29400	29400	29400	0
163	20250102	155300	6627100	29400	29400	29400	29400	0
164	20250102	155200	6627100	29400	29400	29400	29400	0
165	20250102	155100	6627100	29400	29400	29400	29400	0
166	20250102	155000	6627100	29400	29400	29400	29400	0
167	20250102	154900	6627100	29400	29400	29400	29400	0
168	20250102	154800	6627100	29400	29400	29400	29400	0
169	20250102	154700	6627100	29400	29400	29400	29400	0
170	20250102	154600	6627100	29400	29400	29400	29400	0
171	20250102	154500	6627100	29400	29400	29400	29400	0
172	20250102	154400	6627100	29400	29400	29400	29400	0
173	20250102	154300	6627100	29400	29400	29400	29400	0
174	20250102	154200	6627100	29400	29400	29400	29400	0
175	20250102	154100	6627100	29400	29400	29400	29400	0
176	20250102	154000	6627100	29400	29400	29400	29400	0
177	20250102	153900	6627100	29400	29400	29400	29400	0
178	20250102	153800	6627100	29400	29400	29400	29400	0
179	20250102	153700	6627100	29400	29400	29400	29400	0
180	20250102	153600	6627100	29400	29400	29400	29400	0
181	20250102	153500	6627100	29400	29400	29400	29400	0
182	20250102	153400	6627100	29400	29400	29400	29400	21
183	20250102	153300	6627100	29400	29400	29400	29400	0
184	20250102	153200	6627100	29400	29400	29400	29400	0
185	20250102	153100	6627100	29400	29400	29400	29400	0
186	20250102	153000	6627100	29400	29400	29400	29400	21
187	20250102	152900	6009700	29650	29650	29650	29650	0
188	20250102	152800	6009700	29650	29650	29650	29650	0
189	20250102	152700	6009700	29650	29650	29650	29650	0
190	20250102	152600	6009700	29650	29650	29650	29650	0
191	20250102	152500	6009700	29650	29650	29650	29650	0
192	20250102	152400	6009700	29650	29650	29650	29650	0
193	20250102	152300	6009700	29650	29650	29650	29650	0
194	20250102	152200	6009700	29650	29650	29650	29650	0
195	20250102	152100	6009700	29650	29650	29650	29650	0
196	20250102	152000	6009700	29650	29650	29650	29650	0
197	20250102	151900	6009700	29650	29650	29650	29650	0
198	20250102	151800	6009700	29650	29650	29650	29650	1
199	20250102	151700	5980050	29650	29650	29650	29650	0
200	20250102	151600	5980050	29650	29650	29650	29650	1
201	20250102	151500	5950400	29450	29450	29450	29450	0
202	20250102	151400	5950400	29450	29450	29450	29450	0
203	20250102	151300	5950400	29450	29450	29450	29450	0
204	20250102	151200	5950400	29450	29450	29450	29450	0
205	20250102	151100	5950400	29450	29450	29450	29450	0
206	20250102	151000	5950400	29450	29450	29450	29450	1
207	20250102	150900	5920950	29700	29700	29700	29700	0
208	20250102	150800	5920950	29700	29700	29700	29700	0
209	20250102	150700	5920950	29700	29700	29700	29700	0
210	20250102	150600	5920950	29700	29700	29700	29700	0
211	20250102	150500	5920950	29700	29700	29700	29700	0
212	20250102	150400	5920950	29700	29700	29700	29700	0
213	20250102	150300	5920950	29700	29700	29700	29700	0
214	20250102	150200	5920950	29700	29700	29700	29700	0
215	20250102	150100	5920950	29700	29700	29700	29700	0
216	20250102	150000	5920950	29700	29700	29700	29700	1
217	20250102	145900	5891250	29700	29700	29700	29700	0
218	20250102	145800	5891250	29700	29700	29700	29700	0
219	20250102	145700	5891250	29700	29700	29700	29700	0
220	20250102	145600	5891250	29700	29700	29700	29700	0
221	20250102	145500	5891250	29700	29700	29700	29700	0
222	20250102	145400	5891250	29700	29700	29700	29700	1
223	20250102	145300	5861550	29750	29750	29750	29750	0
224	20250102	145200	5861550	29750	29750	29750	29750	0
225	20250102	145100	5861550	29750	29750	29750	29750	0
226	20250102	145000	5861550	29750	29750	29750	29750	0
227	20250102	144900	5861550	29750	29750	29750	29750	0
228	20250102	144800	5861550	29750	29750	29750	29750	0
229	20250102	144700	5861550	29750	29750	29750	29750	0
230	20250102	144600	5861550	29750	29750	29750	29750	0
231	20250102	144500	5861550	29750	29750	29750	29750	0
232	20250102	144400	5861550	29750	29750	29750	29750	0
233	20250102	144300	5861550	29750	29750	29750	29750	0
234	20250102	144200	5861550	29750	29750	29750	29750	0
235	20250102	144100	5861550	29750	29750	29750	29750	1
236	20250102	144000	5831800	29700	29700	29700	29700	0
237	20250102	143900	5831800	29700	29700	29700	29700	0
238	20250102	143800	5831800	29700	29700	29700	29700	0
239	20250102	143700	5831800	29700	29700	29700	29700	0
240	20250102	143600	5831800	29700	29700	29700	29700	0
241	20250102	143500	5831800	29700	29700	29700	29700	0
242	20250102	143400	5831800	29700	29700	29700	29700	0
243	20250102	143300	5831800	29700	29700	29700	29700	0
244	20250102	143200	5831800	29700	29700	29700	29700	0
245	20250102	143100	5831800	29700	29700	29700	29700	0
246	20250102	143000	5831800	29700	29700	29700	29700	0
247	20250102	142900	5831800	29700	29700	29700	29700	0
248	20250102	142800	5831800	29700	29700	29700	29700	0
249	20250102	142700	5831800	29700	29700	29700	29700	0
250	20250102	142600	5831800	29700	29700	29700	29700	0
251	20250102	142500	5831800	29700	29700	29700	29700	0
252	20250102	142400	5831800	29700	29700	29700	29700	0
253	20250102	142300	5831800	29700	29700	29700	29700	0
254	20250102	142200	5831800	29700	29700	29700	29700	0
255	20250102	142100	5831800	29700	29700	29700	29700	0
256	20250102	142000	5831800	29700	29700	29700	29700	0
257	20250102	141900	5831800	29700	29700	29700	29700	0
258	20250102	141800	5831800	29700	29700	29700	29700	0
259	20250102	141700	5831800	29700	29700	29700	29700	0
260	20250102	141600	5831800	29700	29700	29700	29700	0
261	20250102	141500	5831800	29700	29700	29700	29700	0
262	20250102	141400	5831800	29700	29700	29700	29700	0
263	20250102	141300	5831800	29700	29700	29700	29700	0
264	20250102	141200	5831800	29700	29700	29700	29700	0
265	20250102	141100	5831800	29700	29700	29700	29700	0
266	20250102	141000	5831800	29700	29700	29700	29700	0
267	20250102	140900	5831800	29700	29700	29700	29700	0
268	20250102	140800	5831800	29700	29700	29700	29700	0
269	20250102	140700	5831800	29700	29700	29700	29700	1
270	20250102	140600	5802100	29650	29650	29650	29650	50
271	20250102	140500	4319600	29650	29650	29650	29650	5
272	20250102	140400	4171350	29650	29650	29650	29650	10
273	20250102	140300	3874850	29700	29700	29700	29700	0
274	20250102	140200	3874850	29700	29700	29700	29700	0
275	20250102	140100	3874850	29700	29700	29700	29700	0
276	20250102	140000	3874850	29700	29700	29700	29700	0
277	20250102	135900	3874850	29700	29700	29700	29700	0
278	20250102	135800	3874850	29700	29700	29700	29700	0
279	20250102	135700	3874850	29700	29700	29700	29700	0
280	20250102	135600	3874850	29700	29700	29700	29700	0
281	20250102	135500	3874850	29700	29700	29700	29700	0
282	20250102	135400	3874850	29700	29700	29700	29700	0
283	20250102	135300	3874850	29700	29700	29700	29700	0
284	20250102	135200	3874850	29700	29700	29700	29700	0
285	20250102	135100	3874850	29700	29700	29700	29700	0
286	20250102	135000	3874850	29700	29700	29700	29700	0
287	20250102	134900	3874850	29700	29700	29700	29700	0
288	20250102	134800	3874850	29700	29700	29700	29700	0
289	20250102	134700	3874850	29700	29700	29700	29700	0
290	20250102	134600	3874850	29700	29700	29700	29700	0
291	20250102	134500	3874850	29700	29700	29700	29700	0
292	20250102	134400	3874850	29700	29700	29700	29700	0
293	20250102	134300	3874850	29700	29700	29700	29700	0
294	20250102	134200	3874850	29700	29700	29700	29700	0
295	20250102	134100	3874850	29700	29700	29700	29700	0
296	20250102	134000	3874850	29700	29700	29700	29700	0
297	20250102	133900	3874850	29700	29700	29700	29700	0
298	20250102	133800	3874850	29700	29700	29700	29700	0
299	20250102	133700	3874850	29700	29700	29700	29700	0
300	20250102	133600	3874850	29700	29700	29700	29700	0
301	20250102	133500	3874850	29700	29700	29700	29700	0
302	20250102	133400	3874850	29700	29700	29700	29700	0
303	20250102	133300	3874850	29700	29700	29700	29700	0
304	20250102	133200	3874850	29700	29700	29700	29700	0
305	20250102	133100	3874850	29700	29700	29700	29700	0
306	20250102	133000	3874850	29700	29700	29700	29700	0
307	20250102	132900	3874850	29700	29700	29700	29700	0
308	20250102	132800	3874850	29700	29700	29700	29700	0
309	20250102	132700	3874850	29700	29700	29700	29700	0
310	20250102	132600	3874850	29700	29700	29700	29700	0
311	20250102	132500	3874850	29700	29700	29700	29700	0
312	20250102	132400	3874850	29700	29700	29700	29700	0
313	20250102	132300	3874850	29700	29700	29700	29700	0
314	20250102	132200	3874850	29700	29700	29700	29700	0
315	20250102	132100	3874850	29700	29700	29700	29700	0
316	20250102	132000	3874850	29700	29700	29700	29700	0
317	20250102	131900	3874850	29700	29700	29700	29700	1
318	20250102	131800	3845150	29600	29600	29600	29600	1
319	20250102	131700	3815550	29400	29400	29400	29400	0
320	20250102	131600	3815550	29400	29400	29400	29400	0
321	20250102	131500	3815550	29400	29400	29400	29400	0
322	20250102	131400	3815550	29400	29400	29400	29400	0
323	20250102	131300	3815550	29400	29400	29400	29400	0
324	20250102	131200	3815550	29400	29400	29400	29400	0
325	20250102	131100	3815550	29400	29500	29500	29400	10
326	20250102	131000	3521450	29850	29850	29850	29850	0
327	20250102	130900	3521450	29850	29850	29850	29850	0
328	20250102	130800	3521450	29850	29850	29850	29850	0
329	20250102	130700	3521450	29850	29850	29850	29850	0
330	20250102	130600	3521450	29850	29850	29850	29850	0
331	20250102	130500	3521450	29850	29850	29850	29850	0
332	20250102	130400	3521450	29850	29850	29850	29850	1
333	20250102	130300	3491600	29450	29450	29450	29450	0
334	20250102	130200	3491600	29450	29450	29450	29450	0
335	20250102	130100	3491600	29450	29450	29450	29450	0
336	20250102	130000	3491600	29450	29450	29450	29450	0
337	20250102	125900	3491600	29450	29450	29450	29450	0
338	20250102	125800	3491600	29450	29450	29450	29450	0
339	20250102	125700	3491600	29450	29450	29450	29450	0
340	20250102	125600	3491600	29450	29450	29450	29450	0
341	20250102	125500	3491600	29450	29450	29450	29450	1
342	20250102	125400	3462150	29550	29550	29550	29550	1
343	20250102	125300	3432600	29500	29500	29500	29500	0
344	20250102	125200	3432600	29500	29500	29500	29500	0
345	20250102	125100	3432600	29500	29500	29500	29500	0
346	20250102	125000	3432600	29500	29500	29500	29500	0
347	20250102	124900	3432600	29500	29500	29500	29500	0
348	20250102	124800	3432600	29500	29500	29500	29500	0
349	20250102	124700	3432600	29500	29500	29500	29500	0
350	20250102	124600	3432600	29500	29500	29500	29500	0
351	20250102	124500	3432600	29500	29500	29500	29500	0
352	20250102	124400	3432600	29500	29500	29500	29500	0
353	20250102	124300	3432600	29500	29500	29500	29500	0
354	20250102	124200	3432600	29500	29500	29500	29500	0
355	20250102	124100	3432600	29500	29500	29500	29500	0
356	20250102	124000	3432600	29500	29500	29500	29500	0
357	20250102	123900	3432600	29500	29500	29500	29500	0
358	20250102	123800	3432600	29500	29500	29500	29500	0
359	20250102	123700	3432600	29500	29500	29500	29500	0
360	20250102	123600	3432600	29500	29500	29500	29500	0
361	20250102	123500	3432600	29500	29500	29500	29500	30
362	20250102	123400	2547600	29850	29850	29850	29850	0
363	20250102	123300	2547600	29850	29850	29850	29850	0
364	20250102	123200	2547600	29850	29850	29850	29850	0
365	20250102	123100	2547600	29850	29850	29850	29850	0
366	20250102	123000	2547600	29850	29850	29850	29850	0
367	20250102	122900	2547600	29850	29850	29850	29850	0
368	20250102	122800	2547600	29850	29850	29850	29850	0
369	20250102	122700	2547600	29850	29850	29850	29850	0
370	20250102	122600	2547600	29850	29850	29850	29850	0
371	20250102	122500	2547600	29850	29850	29850	29850	0
372	20250102	122400	2547600	29850	29850	29850	29850	1
373	20250102	122300	2517750	29750	29750	29750	29750	0
374	20250102	122200	2517750	29750	29750	29750	29750	0
375	20250102	122100	2517750	29750	29750	29750	29750	1
376	20250102	122000	2488000	29900	29900	29900	29900	0
377	20250102	121900	2488000	29900	29900	29900	29900	0
378	20250102	121800	2488000	29900	29900	29900	29900	0
379	20250102	121700	2488000	29900	29900	29900	29900	0
380	20250102	121600	2488000	29900	29900	29900	29900	1
381	20250102	121500	2458100	29850	29850	29850	29850	0
382	20250102	121400	2458100	29850	29850	29850	29850	1
383	20250102	121300	2428250	29500	29500	29500	29500	0
384	20250102	121200	2428250	29500	29450	29500	29450	2
385	20250102	121100	2369300	29450	29450	29450	29450	0
386	20250102	121000	2369300	29450	29450	29450	29450	0
387	20250102	120900	2369300	29450	29450	29450	29450	0
388	20250102	120800	2369300	29450	29450	29450	29450	0
389	20250102	120700	2369300	29450	29450	29450	29450	0
390	20250102	120600	2369300	29450	29450	29450	29450	0
391	20250102	120500	2369300	29450	29450	29450	29450	2
392	20250102	120400	2310400	29400	29400	29400	29400	1
393	20250102	120300	2281000	29150	29150	29150	29150	0
394	20250102	120200	2281000	29150	29150	29150	29150	0
395	20250102	120100	2281000	29150	29150	29150	29150	0
396	20250102	120000	2281000	29150	29150	29150	29150	0
397	20250102	115900	2281000	29150	29150	29150	29150	0
398	20250102	115800	2281000	29150	29150	29150	29150	0
399	20250102	115700	2281000	29150	29150	29150	29150	0
400	20250102	115600	2281000	29150	29150	29150	29150	0
401	20250102	115500	2281000	29150	29150	29150	29150	0
402	20250102	115400	2281000	29150	29150	29150	29150	0
403	20250102	115300	2281000	29150	29150	29150	29150	0
404	20250102	115200	2281000	29150	29150	29150	29150	0
405	20250102	115100	2281000	29150	29150	29150	29150	0
406	20250102	115000	2281000	29150	29150	29150	29150	0
407	20250102	114900	2281000	29150	29150	29150	29150	0
408	20250102	114800	2281000	29150	29150	29150	29150	0
409	20250102	114700	2281000	29150	29150	29150	29150	0
410	20250102	114600	2281000	29150	29150	29150	29150	0
411	20250102	114500	2281000	29150	29150	29150	29150	0
412	20250102	114400	2281000	29150	29150	29150	29150	0
413	20250102	114300	2281000	29150	29150	29150	29150	0
414	20250102	114200	2281000	29150	29150	29150	29150	0
415	20250102	114100	2281000	29150	29150	29150	29150	0
416	20250102	114000	2281000	29150	29150	29150	29150	0
417	20250102	113900	2281000	29150	29150	29150	29150	0
418	20250102	113800	2281000	29150	29150	29150	29150	26
419	20250102	113700	1523100	29150	29150	29150	29150	0
420	20250102	113600	1523100	29150	29150	29150	29150	14
421	20250102	113500	1115000	29200	29200	29200	29200	0
422	20250102	113400	1115000	29200	29200	29200	29200	0
423	20250102	113300	1115000	29200	29200	29200	29200	10
424	20250102	113200	823000	29500	29500	29500	29500	1
425	20250102	113100	793500	29250	29250	29250	29250	0
426	20250102	113000	793500	29250	29250	29250	29250	0
427	20250102	112900	793500	29250	29250	29250	29250	0
428	20250102	112800	793500	29250	29250	29250	29250	0
429	20250102	112700	793500	29250	29250	29250	29250	0
430	20250102	112600	793500	29250	29250	29250	29250	0
431	20250102	112500	793500	29250	29250	29250	29250	0
432	20250102	112400	793500	29250	29250	29250	29250	1
433	20250102	112300	764250	29500	29500	29500	29500	0
434	20250102	112200	764250	29500	29500	29500	29500	0
435	20250102	112100	764250	29500	29500	29500	29500	0
436	20250102	112000	764250	29500	29500	29500	29500	0
437	20250102	111900	764250	29500	29500	29500	29500	0
438	20250102	111800	764250	29500	29500	29500	29500	0
439	20250102	111700	764250	29500	29500	29500	29500	0
440	20250102	111600	764250	29500	29500	29500	29500	1
441	20250102	111500	734750	29250	29250	29250	29250	1
442	20250102	111400	705500	29200	29200	29200	29200	0
443	20250102	111300	705500	29200	29200	29200	29200	0
444	20250102	111200	705500	29200	29200	29200	29200	0
445	20250102	111100	705500	29200	29200	29200	29200	1
446	20250102	111000	676300	29200	29200	29200	29200	0
447	20250102	110900	676300	29200	29200	29200	29200	0
448	20250102	110800	676300	29200	29200	29200	29200	0
449	20250102	110700	676300	29200	29200	29200	29200	0
450	20250102	110600	676300	29200	29200	29200	29200	0
451	20250102	110500	676300	29200	29200	29200	29200	4
452	20250102	110400	559500	29350	29350	29350	29350	0
453	20250102	110300	559500	29350	29350	29350	29350	4
454	20250102	110200	442100	29500	29500	29500	29500	0
455	20250102	110100	442100	29500	29500	29500	29500	0
456	20250102	110000	442100	29500	29500	29500	29500	1
457	20250102	105900	412600	29400	29400	29400	29400	1
458	20250102	105800	383200	29500	29500	29500	29500	0
459	20250102	105700	383200	29500	29500	29500	29500	0
460	20250102	105600	383200	29500	29500	29500	29500	0
461	20250102	105500	383200	29500	29500	29500	29500	0
462	20250102	105400	383200	29500	29500	29500	29500	0
463	20250102	105300	383200	29500	29500	29500	29500	0
464	20250102	105200	383200	29500	29500	29500	29500	0
465	20250102	105100	383200	29500	29500	29500	29500	0
466	20250102	105000	383200	29500	29500	29500	29500	0
467	20250102	104900	383200	29500	29500	29500	29500	0
468	20250102	104800	383200	29500	29500	29500	29500	0
469	20250102	104700	383200	29500	29500	29500	29500	0
470	20250102	104600	383200	29500	29500	29500	29500	0
471	20250102	104500	383200	29500	29500	29500	29400	3
472	20250102	104400	294800	29400	29400	29500	29400	3
473	20250102	104300	206500	29500	29500	29500	29500	1
474	20250102	104200	177000	29500	29500	29500	29500	0
475	20250102	104100	177000	29500	29500	29500	29500	0
476	20250102	104000	177000	29500	29500	29500	29500	0
477	20250102	103900	177000	29500	29500	29500	29500	0
478	20250102	103800	177000	29500	29500	29500	29500	0
479	20250102	103700	177000	29500	29500	29500	29500	0
480	20250102	103600	177000	29500	29500	29500	29500	0
481	20250102	103500	177000	29500	29500	29500	29500	0
482	20250102	103400	177000	29500	29500	29500	29500	0
483	20250102	103300	177000	29500	29500	29500	29500	0
484	20250102	103200	177000	29500	29500	29500	29500	0
485	20250102	103100	177000	29500	29500	29500	29500	0
486	20250102	103000	177000	29500	29500	29500	29500	0
487	20250102	102900	177000	29500	29500	29500	29500	1
488	20250102	102800	147500	29500	29500	29500	29500	0
489	20250102	102700	147500	29500	29500	29500	29500	0
490	20250102	102600	147500	29500	29500	29500	29500	0
491	20250102	102500	147500	29500	29500	29500	29500	0
492	20250102	102400	147500	29500	29500	29500	29500	0
493	20250102	102300	147500	29500	29500	29500	29500	0
494	20250102	102200	147500	29500	29500	29500	29500	0
495	20250102	102100	147500	29500	29500	29500	29500	0
496	20250102	102000	147500	29500	29500	29500	29500	0
497	20250102	101900	147500	29500	29500	29500	29500	0
498	20250102	101800	147500	29500	29500	29500	29500	0
499	20250102	101700	147500	29500	29500	29500	29500	0
500	20250102	101600	147500	29500	29500	29500	29500	0
501	20250102	101500	147500	29500	29500	29500	29500	1
502	20250102	101400	118000	29500	29500	29500	29500	0
503	20250102	101300	118000	29500	29500	29500	29500	0
504	20250102	101200	118000	29500	29500	29500	29500	0
505	20250102	101100	118000	29500	29500	29500	29500	0
506	20250102	101000	118000	29500	29500	29500	29500	0
507	20250102	100900	118000	29500	29500	29500	29500	0
508	20250102	100800	118000	29500	29500	29500	29500	0
509	20250102	100700	118000	29500	29500	29500	29500	0
510	20250102	100600	118000	29500	29500	29500	29500	0
511	20250102	100500	118000	29500	29500	29500	29500	0
512	20250102	100400	118000	29500	29500	29500	29500	0
513	20250102	100300	118000	29500	29500	29500	29500	0
514	20250102	100200	118000	29500	29500	29500	29500	0
515	20250102	100100	118000	29500	29500	29500	29500	0
516	20250102	100000	118000	29500	29500	29500	29500	4