KissMeData/001460/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183400	53151550	29200	29200	29200	29200	67
3	20250106	183300	53151550	29200	29200	29200	29200	0
4	20250106	183200	53151550	29200	29200	29200	29200	0
5	20250106	183100	53151550	29200	29200	29200	29200	0
6	20250106	183000	53151550	29200	29200	29200	29200	0
7	20250106	182900	53151550	29200	29200	29200	29200	0
8	20250106	182800	53151550	29200	29200	29200	29200	0
9	20250106	182700	53151550	29200	29200	29200	29200	0
10	20250106	182600	53151550	29200	29200	29200	29200	0
11	20250106	182500	53151550	29200	29200	29200	29200	0
12	20250106	182400	53151550	29200	29200	29200	29200	0
13	20250106	182300	53151550	29200	29200	29200	29200	0
14	20250106	182200	53151550	29200	29200	29200	29200	0
15	20250106	182100	53151550	29200	29200	29200	29200	0
16	20250106	182000	53151550	29200	29200	29200	29200	0
17	20250106	181900	53151550	29200	29200	29200	29200	0
18	20250106	181800	53151550	29200	29200	29200	29200	0
19	20250106	181700	53151550	29200	29200	29200	29200	0
20	20250106	181600	53151550	29200	29200	29200	29200	0
21	20250106	181500	53151550	29200	29200	29200	29200	0
22	20250106	181400	53151550	29200	29200	29200	29200	0
23	20250106	181300	53151550	29200	29200	29200	29200	0
24	20250106	181200	53151550	29200	29200	29200	29200	0
25	20250106	181100	53151550	29200	29200	29200	29200	0
26	20250106	181000	53151550	29200	29200	29200	29200	0
27	20250106	180900	53151550	29200	29200	29200	29200	0
28	20250106	180800	53151550	29200	29200	29200	29200	0
29	20250106	180700	53151550	29200	29200	29200	29200	0
30	20250106	180600	53151550	29200	29200	29200	29200	0
31	20250106	180500	53151550	29200	29200	29200	29200	0
32	20250106	180400	53151550	29200	29200	29200	29200	67
33	20250106	180300	53151550	29200	29200	29200	29200	0
34	20250106	180200	53151550	29200	29200	29200	29200	0
35	20250106	180100	53151550	29200	29200	29200	29200	0
36	20250106	180000	53151550	29200	29200	29200	29200	0
37	20250106	175900	53151550	29200	29200	29200	29200	0
38	20250106	175800	53151550	29200	29200	29200	29200	0
39	20250106	175700	53151550	29200	29200	29200	29200	0
40	20250106	175600	53151550	29200	29200	29200	29200	0
41	20250106	175500	53151550	29200	29200	29200	29200	0
42	20250106	175400	53151550	29200	29200	29200	29200	0
43	20250106	175300	53151550	29200	29200	29200	29200	0
44	20250106	175200	53151550	29200	29200	29200	29200	0
45	20250106	175100	53151550	29200	29200	29200	29200	0
46	20250106	175000	53151550	29200	29200	29200	29200	0
47	20250106	174900	53151550	29200	29200	29200	29200	0
48	20250106	174800	53151550	29200	29200	29200	29200	0
49	20250106	174700	53151550	29200	29200	29200	29200	0
50	20250106	174600	53151550	29200	29200	29200	29200	0
51	20250106	174500	53151550	29200	29200	29200	29200	0
52	20250106	174400	53151550	29200	29200	29200	29200	0
53	20250106	174300	53151550	29200	29200	29200	29200	0
54	20250106	174200	53151550	29200	29200	29200	29200	0
55	20250106	174100	53151550	29200	29200	29200	29200	0
56	20250106	174000	53151550	29200	29200	29200	29200	0
57	20250106	173900	53151550	29200	29200	29200	29200	0
58	20250106	173800	53151550	29200	29200	29200	29200	0
59	20250106	173700	53151550	29200	29200	29200	29200	0
60	20250106	173600	53151550	29200	29200	29200	29200	0
61	20250106	173500	53151550	29200	29200	29200	29200	0
62	20250106	173400	53151550	29200	29200	29200	29200	67
63	20250106	173300	53151550	29200	29200	29200	29200	0
64	20250106	173200	53151550	29200	29200	29200	29200	0
65	20250106	173100	53151550	29200	29200	29200	29200	0
66	20250106	173000	53151550	29200	29200	29200	29200	0
67	20250106	172900	53151550	29200	29200	29200	29200	0
68	20250106	172800	53151550	29200	29200	29200	29200	0
69	20250106	172700	53151550	29200	29200	29200	29200	0
70	20250106	172600	53151550	29200	29200	29200	29200	0
71	20250106	172500	53151550	29200	29200	29200	29200	0
72	20250106	172400	53151550	29200	29200	29200	29200	0
73	20250106	172300	53151550	29200	29200	29200	29200	0
74	20250106	172200	53151550	29200	29200	29200	29200	0
75	20250106	172100	53151550	29200	29200	29200	29200	0
76	20250106	172000	53151550	29200	29200	29200	29200	0
77	20250106	171900	53151550	29200	29200	29200	29200	0
78	20250106	171800	53151550	29200	29200	29200	29200	0
79	20250106	171700	53151550	29200	29200	29200	29200	0
80	20250106	171600	53151550	29200	29200	29200	29200	0
81	20250106	171500	53151550	29200	29200	29200	29200	0
82	20250106	171400	53151550	29200	29200	29200	29200	0
83	20250106	171300	53151550	29200	29200	29200	29200	0
84	20250106	171200	53151550	29200	29200	29200	29200	0
85	20250106	171100	53151550	29200	29200	29200	29200	0
86	20250106	171000	53151550	29200	29200	29200	29200	0
87	20250106	170900	53151550	29200	29200	29200	29200	0
88	20250106	170800	53151550	29200	29200	29200	29200	0
89	20250106	170700	53151550	29200	29200	29200	29200	0
90	20250106	170600	53151550	29200	29200	29200	29200	0
91	20250106	170500	53151550	29200	29200	29200	29200	0
92	20250106	170400	53151550	29200	29200	29200	29200	67
93	20250106	170300	53151550	29200	29200	29200	29200	0
94	20250106	170200	53151550	29200	29200	29200	29200	0
95	20250106	170100	53151550	29200	29200	29200	29200	0
96	20250106	170000	53151550	29200	29200	29200	29200	0
97	20250106	165900	53151550	29200	29200	29200	29200	0
98	20250106	165800	53151550	29200	29200	29200	29200	0
99	20250106	165700	53151550	29200	29200	29200	29200	0
100	20250106	165600	53151550	29200	29200	29200	29200	0
101	20250106	165500	53151550	29200	29200	29200	29200	0
102	20250106	165400	53151550	29200	29200	29200	29200	0
103	20250106	165300	53151550	29200	29200	29200	29200	0
104	20250106	165200	53151550	29200	29200	29200	29200	0
105	20250106	165100	53151550	29200	29200	29200	29200	0
106	20250106	165000	53151550	29200	29200	29200	29200	0
107	20250106	164900	53151550	29200	29200	29200	29200	0
108	20250106	164800	53151550	29200	29200	29200	29200	0
109	20250106	164700	53151550	29200	29200	29200	29200	0
110	20250106	164600	53151550	29200	29200	29200	29200	0
111	20250106	164500	53151550	29200	29200	29200	29200	0
112	20250106	164400	53151550	29200	29200	29200	29200	0
113	20250106	164300	53151550	29200	29200	29200	29200	0
114	20250106	164200	53151550	29200	29200	29200	29200	0
115	20250106	164100	53151550	29200	29200	29200	29200	0
116	20250106	164000	53151550	29200	29200	29200	29200	0
117	20250106	163900	53151550	29200	29200	29200	29200	0
118	20250106	163800	53151550	29200	29200	29200	29200	0
119	20250106	163700	53151550	29200	29200	29200	29200	0
120	20250106	163600	53151550	29200	29200	29200	29200	0
121	20250106	163500	53151550	29200	29200	29200	29200	0
122	20250106	163400	53151550	29200	29200	29200	29200	67
123	20250106	163300	53151550	29200	29200	29200	29200	0
124	20250106	163200	53151550	29200	29200	29200	29200	0
125	20250106	163100	53151550	29200	29200	29200	29200	0
126	20250106	163000	53151550	29200	29200	29200	29200	0
127	20250106	162900	53151550	29200	29200	29200	29200	0
128	20250106	162800	53151550	29200	29200	29200	29200	0
129	20250106	162700	53151550	29200	29200	29200	29200	0
130	20250106	162600	53151550	29200	29200	29200	29200	0
131	20250106	162500	53151550	29200	29200	29200	29200	0
132	20250106	162400	53151550	29200	29200	29200	29200	0
133	20250106	162300	53151550	29200	29200	29200	29200	0
134	20250106	162200	53151550	29200	29200	29200	29200	0
135	20250106	162100	53151550	29200	29200	29200	29200	0
136	20250106	162000	53151550	29200	29200	29200	29200	0
137	20250106	161900	53151550	29200	29200	29200	29200	0
138	20250106	161800	53151550	29200	29200	29200	29200	0
139	20250106	161700	53151550	29200	29200	29200	29200	0
140	20250106	161600	53151550	29200	29200	29200	29200	0
141	20250106	161500	53151550	29200	29200	29200	29200	0
142	20250106	161400	53151550	29200	29200	29200	29200	0
143	20250106	161300	53151550	29200	29200	29200	29200	0
144	20250106	161200	53151550	29200	29200	29200	29200	0
145	20250106	161100	53151550	29200	29200	29200	29200	0
146	20250106	161000	53151550	29200	29200	29200	29200	0
147	20250106	160900	53151550	29200	29200	29200	29200	0
148	20250106	160800	53151550	29200	29200	29200	29200	0
149	20250106	160700	53151550	29200	29200	29200	29200	0
150	20250106	160600	53151550	29200	29200	29200	29200	0
151	20250106	160500	53151550	29200	29200	29200	29200	0
152	20250106	160400	53151550	29200	29200	29200	29200	67
153	20250106	160300	53151550	29200	29200	29200	29200	0
154	20250106	160200	53151550	29200	29200	29200	29200	0
155	20250106	160100	53151550	29200	29200	29200	29200	0
156	20250106	160000	53151550	29200	29200	29200	29200	0
157	20250106	155900	53151550	29200	29200	29200	29200	0
158	20250106	155800	53151550	29200	29200	29200	29200	0
159	20250106	155700	53151550	29200	29200	29200	29200	0
160	20250106	155600	53151550	29200	29200	29200	29200	0
161	20250106	155500	53151550	29200	29200	29200	29200	0
162	20250106	155400	53151550	29200	29200	29200	29200	0
163	20250106	155300	53151550	29200	29200	29200	29200	0
164	20250106	155200	53151550	29200	29200	29200	29200	0
165	20250106	155100	53151550	29200	29200	29200	29200	0
166	20250106	155000	53151550	29200	29200	29200	29200	0
167	20250106	154900	53151550	29200	29200	29200	29200	0
168	20250106	154800	53151550	29200	29200	29200	29200	0
169	20250106	154700	53151550	29200	29200	29200	29200	0
170	20250106	154600	53151550	29200	29200	29200	29200	0
171	20250106	154500	53151550	29200	29200	29200	29200	0
172	20250106	154400	53151550	29200	29200	29200	29200	0
173	20250106	154300	53151550	29200	29200	29200	29200	0
174	20250106	154200	53151550	29200	29200	29200	29200	0
175	20250106	154100	53151550	29200	29200	29200	29200	0
176	20250106	154000	53151550	29200	29200	29200	29200	0
177	20250106	153900	53151550	29200	29200	29200	29200	0
178	20250106	153800	53151550	29200	29200	29200	29200	0
179	20250106	153700	53151550	29200	29200	29200	29200	0
180	20250106	153600	53151550	29200	29200	29200	29200	0
181	20250106	153500	53151550	29200	29200	29200	29200	0
182	20250106	153400	53151550	29200	29200	29200	29200	67
183	20250106	153300	53151550	29200	29200	29200	29200	0
184	20250106	153200	53151550	29200	29200	29200	29200	0
185	20250106	153100	53151550	29200	29200	29200	29200	0
186	20250106	153000	53151550	29200	29200	29200	29200	67
187	20250106	152900	51195150	29200	29200	29200	29200	0
188	20250106	152800	51195150	29200	29200	29200	29200	0
189	20250106	152700	51195150	29200	29200	29200	29200	0
190	20250106	152600	51195150	29200	29200	29200	29200	0
191	20250106	152500	51195150	29200	29200	29200	29200	0
192	20250106	152400	51195150	29200	29200	29200	29200	0
193	20250106	152300	51195150	29200	29200	29200	29200	0
194	20250106	152200	51195150	29200	29200	29200	29200	0
195	20250106	152100	51195150	29200	29200	29200	29200	0
196	20250106	152000	51195150	29200	29200	29200	29200	0
197	20250106	151900	51195150	29200	29300	29300	29200	19
198	20250106	151800	50639700	29350	29350	29350	29350	0
199	20250106	151700	50639700	29350	29350	29350	29350	0
200	20250106	151600	50639700	29350	29350	29350	29350	0
201	20250106	151500	50639700	29350	29350	29350	29350	4
202	20250106	151400	50522300	29300	29300	29300	29300	0
203	20250106	151300	50522300	29300	29300	29300	29300	0
204	20250106	151200	50522300	29300	29300	29300	29300	0
205	20250106	151100	50522300	29300	29300	29300	29300	0
206	20250106	151000	50522300	29300	29300	29300	29300	1
207	20250106	150900	50493000	29300	29300	29300	29300	0
208	20250106	150800	50493000	29300	29300	29300	29300	0
209	20250106	150700	50493000	29300	29300	29300	29300	0
210	20250106	150600	50493000	29300	29300	29300	29300	0
211	20250106	150500	50493000	29300	29300	29300	29300	0
212	20250106	150400	50493000	29300	29300	29300	29300	0
213	20250106	150300	50493000	29300	29300	29300	29300	0
214	20250106	150200	50493000	29300	29300	29300	29300	0
215	20250106	150100	50493000	29300	29300	29300	29300	0
216	20250106	150000	50493000	29300	29350	29350	29300	2
217	20250106	145900	50434350	29350	29350	29350	29350	0
218	20250106	145800	50434350	29350	29350	29350	29350	1
219	20250106	145700	50405000	29400	29400	29400	29400	0
220	20250106	145600	50405000	29400	29400	29400	29400	0
221	20250106	145500	50405000	29400	29400	29400	29400	0
222	20250106	145400	50405000	29400	29400	29400	29400	0
223	20250106	145300	50405000	29400	29400	29400	29400	0
224	20250106	145200	50405000	29400	29400	29400	29400	0
225	20250106	145100	50405000	29400	29400	29400	29400	0
226	20250106	145000	50405000	29400	29400	29400	29400	0
227	20250106	144900	50405000	29400	29400	29400	29400	0
228	20250106	144800	50405000	29400	29400	29400	29400	0
229	20250106	144700	50405000	29400	29400	29400	29400	0
230	20250106	144600	50405000	29400	29400	29400	29400	0
231	20250106	144500	50405000	29400	29400	29400	29400	0
232	20250106	144400	50405000	29400	29400	29400	29400	0
233	20250106	144300	50405000	29400	29400	29400	29400	0
234	20250106	144200	50405000	29400	29400	29400	29400	0
235	20250106	144100	50405000	29400	29400	29400	29400	0
236	20250106	144000	50405000	29400	29400	29400	29400	0
237	20250106	143900	50405000	29400	29400	29400	29400	0
238	20250106	143800	50405000	29400	29400	29400	29400	0
239	20250106	143700	50405000	29400	29400	29400	29400	0
240	20250106	143600	50405000	29400	29400	29400	29400	0
241	20250106	143500	50405000	29400	29400	29400	29400	0
242	20250106	143400	50405000	29400	29400	29400	29400	0
243	20250106	143300	50405000	29400	29400	29400	29400	0
244	20250106	143200	50405000	29400	29400	29400	29400	0
245	20250106	143100	50405000	29400	29400	29400	29400	0
246	20250106	143000	50405000	29400	29400	29400	29400	0
247	20250106	142900	50405000	29400	29400	29400	29400	0
248	20250106	142800	50405000	29400	29350	29400	29350	6
249	20250106	142700	50228650	29400	29400	29400	29400	0
250	20250106	142600	50228650	29400	29400	29400	29400	0
251	20250106	142500	50228650	29400	29350	29400	29350	2
252	20250106	142400	50169900	29400	29400	29400	29400	0
253	20250106	142300	50169900	29400	29400	29400	29400	0
254	20250106	142200	50169900	29400	29400	29400	29400	0
255	20250106	142100	50169900	29400	29400	29400	29400	0
256	20250106	142000	50169900	29400	29400	29400	29400	0
257	20250106	141900	50169900	29400	29400	29400	29400	0
258	20250106	141800	50169900	29400	29400	29400	29400	0
259	20250106	141700	50169900	29400	29400	29400	29400	0
260	20250106	141600	50169900	29400	29400	29400	29400	0
261	20250106	141500	50169900	29400	29400	29400	29400	0
262	20250106	141400	50169900	29400	29400	29400	29400	0
263	20250106	141300	50169900	29400	29400	29400	29400	0
264	20250106	141200	50169900	29400	29400	29400	29400	0
265	20250106	141100	50169900	29400	29350	29400	29350	4
266	20250106	141000	50052400	29400	29400	29400	29400	0
267	20250106	140900	50052400	29400	29350	29400	29350	2
268	20250106	140800	49993650	29350	29350	29350	29350	1
269	20250106	140700	49964300	29300	29300	29300	29300	0
270	20250106	140600	49964300	29300	29300	29300	29300	0
271	20250106	140500	49964300	29300	29300	29300	29300	0
272	20250106	140400	49964300	29300	29300	29300	29300	0
273	20250106	140300	49964300	29300	29300	29300	29300	0
274	20250106	140200	49964300	29300	29300	29300	29300	0
275	20250106	140100	49964300	29300	29300	29300	29300	0
276	20250106	140000	49964300	29300	29300	29300	29300	0
277	20250106	135900	49964300	29300	29300	29300	29300	17
278	20250106	135800	49466200	29300	29300	29300	29300	0
279	20250106	135700	49466200	29300	29300	29300	29300	0
280	20250106	135600	49466200	29300	29300	29300	29300	0
281	20250106	135500	49466200	29300	29300	29300	29300	0
282	20250106	135400	49466200	29300	29300	29300	29300	0
283	20250106	135300	49466200	29300	29300	29300	29300	0
284	20250106	135200	49466200	29300	29300	29300	29300	0
285	20250106	135100	49466200	29300	29300	29300	29300	1
286	20250106	135000	49436900	29300	29300	29300	29300	1
287	20250106	134900	49407600	29300	29300	29300	29300	4
288	20250106	134800	49290400	29300	29300	29300	29300	0
289	20250106	134700	49290400	29300	29300	29300	29300	0
290	20250106	134600	49290400	29300	29300	29300	29300	0
291	20250106	134500	49290400	29300	29300	29300	29300	0
292	20250106	134400	49290400	29300	29300	29300	29300	0
293	20250106	134300	49290400	29300	29300	29300	29300	0
294	20250106	134200	49290400	29300	29300	29300	29300	0
295	20250106	134100	49290400	29300	29300	29300	29300	10
296	20250106	134000	48997400	29300	29300	29300	29300	0
297	20250106	133900	48997400	29300	29300	29300	29300	10
298	20250106	133800	48704400	29300	29300	29300	29300	0
299	20250106	133700	48704400	29300	29300	29300	29300	0
300	20250106	133600	48704400	29300	29300	29300	29300	0
301	20250106	133500	48704400	29300	29300	29300	29300	0
302	20250106	133400	48704400	29300	29300	29300	29300	0
303	20250106	133300	48704400	29300	29300	29300	29300	0
304	20250106	133200	48704400	29300	29300	29300	29300	0
305	20250106	133100	48704400	29300	29300	29300	29300	0
306	20250106	133000	48704400	29300	29300	29300	29300	0
307	20250106	132900	48704400	29300	29300	29300	29300	0
308	20250106	132800	48704400	29300	29300	29300	29300	0
309	20250106	132700	48704400	29300	29300	29300	29300	0
310	20250106	132600	48704400	29300	29300	29300	29300	0
311	20250106	132500	48704400	29300	29300	29300	29300	0
312	20250106	132400	48704400	29300	29300	29300	29300	0
313	20250106	132300	48704400	29300	29300	29300	29300	0
314	20250106	132200	48704400	29300	29300	29300	29300	3
315	20250106	132100	48616500	29250	29250	29250	29250	0
316	20250106	132000	48616500	29250	29250	29250	29250	0
317	20250106	131900	48616500	29250	29250	29250	29250	0
318	20250106	131800	48616500	29250	29250	29250	29250	0
319	20250106	131700	48616500	29250	29250	29250	29250	0
320	20250106	131600	48616500	29250	29250	29250	29250	0
321	20250106	131500	48616500	29250	29250	29250	29250	0
322	20250106	131400	48616500	29250	29250	29250	29250	0
323	20250106	131300	48616500	29250	29250	29250	29250	0
324	20250106	131200	48616500	29250	29250	29250	29250	0
325	20250106	131100	48616500	29250	29250	29250	29250	0
326	20250106	131000	48616500	29250	29250	29250	29250	0
327	20250106	130900	48616500	29250	29250	29250	29250	0
328	20250106	130800	48616500	29250	29250	29250	29250	0
329	20250106	130700	48616500	29250	29250	29250	29250	0
330	20250106	130600	48616500	29250	29250	29250	29250	0
331	20250106	130500	48616500	29250	29250	29250	29250	0
332	20250106	130400	48616500	29250	29250	29250	29250	0
333	20250106	130300	48616500	29250	29250	29250	29250	0
334	20250106	130200	48616500	29250	29250	29250	29250	0
335	20250106	130100	48616500	29250	29250	29250	29250	0
336	20250106	130000	48616500	29250	29250	29250	29250	0
337	20250106	125900	48616500	29250	29250	29250	29250	0
338	20250106	125800	48616500	29250	29250	29250	29250	10
339	20250106	125700	48324000	29300	29300	29300	29300	0
340	20250106	125600	48324000	29300	29300	29300	29300	0
341	20250106	125500	48324000	29300	29300	29300	29300	10
342	20250106	125400	48031000	29300	29300	29300	29300	19
343	20250106	125300	47474300	29300	29300	29300	29300	0
344	20250106	125200	47474300	29300	29300	29300	29300	0
345	20250106	125100	47474300	29300	29300	29300	29300	0
346	20250106	125000	47474300	29300	29300	29300	29300	0
347	20250106	124900	47474300	29300	29300	29300	29300	0
348	20250106	124800	47474300	29300	29300	29300	29300	0
349	20250106	124700	47474300	29300	29300	29300	29300	0
350	20250106	124600	47474300	29300	29300	29300	29300	0
351	20250106	124500	47474300	29300	29300	29300	29300	0
352	20250106	124400	47474300	29300	29300	29300	29300	0
353	20250106	124300	47474300	29300	29300	29300	29300	0
354	20250106	124200	47474300	29300	29300	29300	29300	1
355	20250106	124100	47445000	29400	29400	29400	29400	0
356	20250106	124000	47445000	29400	29400	29400	29400	0
357	20250106	123900	47445000	29400	29400	29400	29400	0
358	20250106	123800	47445000	29400	29400	29400	29400	0
359	20250106	123700	47445000	29400	29400	29400	29400	0
360	20250106	123600	47445000	29400	29400	29400	29400	0
361	20250106	123500	47445000	29400	29400	29400	29400	0
362	20250106	123400	47445000	29400	29400	29400	29400	0
363	20250106	123300	47445000	29400	29400	29400	29400	0
364	20250106	123200	47445000	29400	29400	29400	29400	0
365	20250106	123100	47445000	29400	29400	29400	29400	0
366	20250106	123000	47445000	29400	29400	29400	29400	0
367	20250106	122900	47445000	29400	29400	29400	29400	0
368	20250106	122800	47445000	29400	29400	29400	29400	0
369	20250106	122700	47445000	29400	29400	29400	29400	0
370	20250106	122600	47445000	29400	29400	29400	29400	0
371	20250106	122500	47445000	29400	29400	29400	29400	0
372	20250106	122400	47445000	29400	29400	29400	29400	0
373	20250106	122300	47445000	29400	29400	29400	29400	0
374	20250106	122200	47445000	29400	29400	29400	29400	0
375	20250106	122100	47445000	29400	29400	29400	29400	0
376	20250106	122000	47445000	29400	29400	29400	29400	0
377	20250106	121900	47445000	29400	29400	29400	29400	0
378	20250106	121800	47445000	29400	29400	29400	29400	0
379	20250106	121700	47445000	29400	29400	29400	29400	0
380	20250106	121600	47445000	29400	29400	29400	29400	0
381	20250106	121500	47445000	29400	29400	29400	29400	0
382	20250106	121400	47445000	29400	29400	29400	29400	0
383	20250106	121300	47445000	29400	29400	29400	29400	0
384	20250106	121200	47445000	29400	29400	29400	29400	0
385	20250106	121100	47445000	29400	29400	29400	29400	0
386	20250106	121000	47445000	29400	29400	29400	29400	0
387	20250106	120900	47445000	29400	29400	29400	29400	0
388	20250106	120800	47445000	29400	29300	29400	29300	2
389	20250106	120700	47386300	29250	29250	29250	29250	0
390	20250106	120600	47386300	29250	29250	29250	29250	0
391	20250106	120500	47386300	29250	29250	29250	29250	0
392	20250106	120400	47386300	29250	29250	29250	29250	0
393	20250106	120300	47386300	29250	29250	29250	29250	0
394	20250106	120200	47386300	29250	29250	29250	29250	0
395	20250106	120100	47386300	29250	29250	29250	29250	0
396	20250106	120000	47386300	29250	29250	29250	29250	0
397	20250106	115900	47386300	29250	29250	29250	29250	0
398	20250106	115800	47386300	29250	29250	29250	29250	0
399	20250106	115700	47386300	29250	29250	29250	29250	0
400	20250106	115600	47386300	29250	29250	29250	29250	0
401	20250106	115500	47386300	29250	29250	29250	29250	1
402	20250106	115400	47357050	29400	29250	29400	29250	2
403	20250106	115300	47298400	29400	29250	29400	29250	261
404	20250106	115200	39663850	29200	29200	29200	29200	0
405	20250106	115100	39663850	29200	29200	29200	29200	0
406	20250106	115000	39663850	29200	29200	29200	29200	0
407	20250106	114900	39663850	29200	29200	29200	29200	0
408	20250106	114800	39663850	29200	29200	29200	29200	0
409	20250106	114700	39663850	29200	29300	29300	29200	61
410	20250106	114600	37881250	29250	29250	29250	29250	0
411	20250106	114500	37881250	29250	29250	29250	29250	0
412	20250106	114400	37881250	29250	29250	29250	29250	0
413	20250106	114300	37881250	29250	29250	29250	29250	0
414	20250106	114200	37881250	29250	29250	29250	29250	0
415	20250106	114100	37881250	29250	29250	29250	29250	0
416	20250106	114000	37881250	29250	29250	29250	29250	0
417	20250106	113900	37881250	29250	29250	29250	29250	15
418	20250106	113800	37442500	29250	29250	29250	29250	1
419	20250106	113700	37413250	29250	29200	29250	29200	29
420	20250106	113600	36565700	29250	29600	29600	29200	1152
421	20250106	113500	2850150	29650	29650	29650	29650	0
422	20250106	113400	2850150	29650	29650	29650	29650	0
423	20250106	113300	2850150	29650	29650	29650	29650	0
424	20250106	113200	2850150	29650	29650	29650	29650	0
425	20250106	113100	2850150	29650	29650	29650	29650	0
426	20250106	113000	2850150	29650	29650	29650	29650	0
427	20250106	112900	2850150	29650	29650	29650	29650	0
428	20250106	112800	2850150	29650	29650	29650	29650	0
429	20250106	112700	2850150	29650	29650	29650	29650	0
430	20250106	112600	2850150	29650	29650	29650	29650	0
431	20250106	112500	2850150	29650	29650	29650	29650	0
432	20250106	112400	2850150	29650	29650	29650	29650	0
433	20250106	112300	2850150	29650	29650	29650	29650	0
434	20250106	112200	2850150	29650	29650	29650	29650	0
435	20250106	112100	2850150	29650	29650	29650	29650	0
436	20250106	112000	2850150	29650	29650	29650	29650	0
437	20250106	111900	2850150	29650	29650	29650	29650	0
438	20250106	111800	2850150	29650	29650	29650	29650	0
439	20250106	111700	2850150	29650	29650	29650	29650	3
440	20250106	111600	2761200	29700	29700	29700	29700	1
441	20250106	111500	2731500	29700	29700	29700	29700	0
442	20250106	111400	2731500	29700	29700	29700	29700	0
443	20250106	111300	2731500	29700	29700	29700	29700	0
444	20250106	111200	2731500	29700	29700	29700	29700	0
445	20250106	111100	2731500	29700	29700	29700	29700	1
446	20250106	111000	2701800	29700	29700	29700	29700	0
447	20250106	110900	2701800	29700	29700	29700	29700	0
448	20250106	110800	2701800	29700	29700	29700	29700	0
449	20250106	110700	2701800	29700	29700	29700	29700	0
450	20250106	110600	2701800	29700	29700	29700	29700	0
451	20250106	110500	2701800	29700	29700	29700	29700	0
452	20250106	110400	2701800	29700	29700	29700	29700	0
453	20250106	110300	2701800	29700	29700	29700	29700	0
454	20250106	110200	2701800	29700	29700	29700	29700	0
455	20250106	110100	2701800	29700	29700	29700	29700	0
456	20250106	110000	2701800	29700	29700	29700	29700	0
457	20250106	105900	2701800	29700	29700	29700	29700	0
458	20250106	105800	2701800	29700	29700	29700	29700	0
459	20250106	105700	2701800	29700	29700	29700	29700	0
460	20250106	105600	2701800	29700	29700	29700	29700	0
461	20250106	105500	2701800	29700	29700	29700	29700	1
462	20250106	105400	2672100	29700	29700	29700	29700	2
463	20250106	105300	2612700	29700	29700	29700	29700	0
464	20250106	105200	2612700	29700	29700	29700	29700	1
465	20250106	105100	2583000	29700	29700	29700	29700	0
466	20250106	105000	2583000	29700	29700	29700	29700	0
467	20250106	104900	2583000	29700	29700	29700	29700	0
468	20250106	104800	2583000	29700	29700	29700	29700	0
469	20250106	104700	2583000	29700	29700	29700	29700	0
470	20250106	104600	2583000	29700	29700	29700	29700	0
471	20250106	104500	2583000	29700	29700	29700	29700	0
472	20250106	104400	2583000	29700	29700	29700	29700	0
473	20250106	104300	2583000	29700	29700	29700	29700	0
474	20250106	104200	2583000	29700	29700	29700	29700	1
475	20250106	104100	2553300	29700	29700	29700	29700	0
476	20250106	104000	2553300	29700	29700	29700	29700	0
477	20250106	103900	2553300	29700	29700	29700	29700	0
478	20250106	103800	2553300	29700	29700	29700	29700	0
479	20250106	103700	2553300	29700	29700	29700	29700	0
480	20250106	103600	2553300	29700	29700	29700	29700	1
481	20250106	103500	2523600	29700	29700	29700	29700	0
482	20250106	103400	2523600	29700	29700	29700	29700	0
483	20250106	103300	2523600	29700	29700	29700	29700	0
484	20250106	103200	2523600	29700	29700	29700	29700	0
485	20250106	103100	2523600	29700	29700	29700	29700	0
486	20250106	103000	2523600	29700	29700	29700	29700	0
487	20250106	102900	2523600	29700	29700	29700	29700	0
488	20250106	102800	2523600	29700	29700	29700	29700	0
489	20250106	102700	2523600	29700	29700	29700	29700	0
490	20250106	102600	2523600	29700	29700	29700	29700	1
491	20250106	102500	2493900	29650	29650	29650	29650	0
492	20250106	102400	2493900	29650	29650	29650	29650	0
493	20250106	102300	2493900	29650	29650	29650	29650	0
494	20250106	102200	2493900	29650	29650	29650	29650	0
495	20250106	102100	2493900	29650	29650	29650	29650	0
496	20250106	102000	2493900	29650	29650	29650	29650	0
497	20250106	101900	2493900	29650	29650	29650	29650	0
498	20250106	101800	2493900	29650	29650	29650	29650	0
499	20250106	101700	2493900	29650	29650	29650	29650	0
500	20250106	101600	2493900	29650	29650	29650	29650	1
501	20250106	101500	2464250	29700	29700	29700	29700	0
502	20250106	101400	2464250	29700	29700	29700	29700	1
503	20250106	101300	2434550	29700	29700	29700	29700	0
504	20250106	101200	2434550	29700	29700	29700	29700	0
505	20250106	101100	2434550	29700	29700	29700	29700	0
506	20250106	101000	2434550	29700	29700	29700	29700	0
507	20250106	100900	2434550	29700	29700	29700	29700	0
508	20250106	100800	2434550	29700	29700	29700	29700	1
509	20250106	100700	2404850	29700	29700	29700	29700	0
510	20250106	100600	2404850	29700	29700	29700	29700	0
511	20250106	100500	2404850	29700	29700	29700	29700	0
512	20250106	100400	2404850	29700	29700	29700	29700	1
513	20250106	100300	2375150	29700	29700	29700	29700	0
514	20250106	100200	2375150	29700	29700	29700	29700	0
515	20250106	100100	2375150	29700	29700	29700	29700	0
516	20250106	100000	2375150	29700	29700	29700	29700	0
517	20250106	095900	2375150	29700	29700	29700	29700	0
518	20250106	095800	2375150	29700	29700	29700	29700	0
519	20250106	095700	2375150	29700	29700	29700	29700	0
520	20250106	095600	2375150	29700	29700	29700	29700	0
521	20250106	095500	2375150	29700	29700	29700	29700	0
522	20250106	095400	2375150	29700	29700	29700	29700	0
523	20250106	095300	2375150	29700	29650	29700	29650	2
524	20250106	095200	2315800	29700	29700	29700	29700	0
525	20250106	095100	2315800	29700	29700	29700	29700	0
526	20250106	095000	2315800	29700	29700	29700	29700	0
527	20250106	094900	2315800	29700	29650	29700	29650	2
528	20250106	094800	2256450	29650	29650	29650	29650	1
529	20250106	094700	2226800	29700	29650	29700	29650	4
530	20250106	094600	2108050	29550	29550	29550	29550	0
531	20250106	094500	2108050	29550	29550	29550	29550	0
532	20250106	094400	2108050	29550	29550	29550	29550	0
533	20250106	094300	2108050	29550	29550	29550	29550	0
534	20250106	094200	2108050	29550	29550	29550	29550	0
535	20250106	094100	2108050	29550	29550	29550	29550	0
536	20250106	094000	2108050	29550	29550	29550	29550	0
537	20250106	093900	2108050	29550	29550	29550	29550	2
538	20250106	093800	2048950	29650	29650	29650	29650	50
539	20250106	093700	566450	29700	29700	29700	29700	0
540	20250106	093600	566450	29700	29700	29700	29700	0
541	20250106	093500	566450	29700	29700	29700	29700	0
542	20250106	093400	566450	29700	29700	29700	29700	0
543	20250106	093300	566450	29700	29700	29700	29700	0
544	20250106	093200	566450	29700	29700	29700	29700	1
545	20250106	093100	536750	29700	29700	29700	29700	0
546	20250106	093000	536750	29700	29700	29700	29700	0
547	20250106	092900	536750	29700	29700	29700	29700	0
548	20250106	092800	536750	29700	29700	29700	29700	1
549	20250106	092700	507050	29700	29700	29700	29700	0
550	20250106	092600	507050	29700	29700	29700	29700	0
551	20250106	092500	507050	29700	29700	29700	29700	0
552	20250106	092400	507050	29700	29700	29700	29700	0
553	20250106	092300	507050	29700	29700	29700	29700	4
554	20250106	092200	388250	29900	29900	29900	29900	1
555	20250106	092100	358350	29700	29900	29900	29700	6
556	20250106	092000	179700	29950	29950	29950	29950	0
557	20250106	091900	179700	29950	29950	29950	29950	1
558	20250106	091800	149750	29950	29950	29950	29950	0
559	20250106	091700	149750	29950	29950	29950	29950	0
560	20250106	091600	149750	29950	29950	29950	29950	0
561	20250106	091500	149750	29950	29950	29950	29950	0
562	20250106	091400	149750	29950	29950	29950	29950	0
563	20250106	091300	149750	29950	29950	29950	29950	0
564	20250106	091200	149750	29950	29950	29950	29950	0
565	20250106	091100	149750	29950	29950	29950	29950	0
566	20250106	091000	149750	29950	29950	29950	29950	1
567	20250106	090900	119800	29950	29950	29950	29950	0
568	20250106	090800	119800	29950	29950	29950	29950	0
569	20250106	090700	119800	29950	29950	29950	29950	0
570	20250106	090600	119800	29950	29950	29950	29950	0
571	20250106	090500	119800	29950	29950	29950	29950	0
572	20250106	090400	119800	29950	29950	29950	29950	0
573	20250106	090300	119800	29950	29950	29950	29950	0
574	20250106	090200	119800	29950	29950	29950	29950	0
575	20250106	090100	119800	29950	29950	29950	29950	1
576	20250106	090000	89850	29950	29950	29950	29950	3