KissMeData/067280/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194700	33448100	28550	28550	28550	28550	67
3	20250122	194600	33448100	28550	28550	28550	28550	0
4	20250122	194500	33448100	28550	28550	28550	28550	0
5	20250122	194400	33448100	28550	28550	28550	28550	0
6	20250122	194300	33448100	28550	28550	28550	28550	0
7	20250122	194200	33448100	28550	28550	28550	28550	0
8	20250122	194100	33448100	28550	28550	28550	28550	0
9	20250122	194000	33448100	28550	28550	28550	28550	0
10	20250122	193900	33448100	28550	28550	28550	28550	0
11	20250122	193800	33448100	28550	28550	28550	28550	0
12	20250122	193700	33448100	28550	28550	28550	28550	0
13	20250122	193600	33448100	28550	28550	28550	28550	0
14	20250122	193500	33448100	28550	28550	28550	28550	0
15	20250122	193400	33448100	28550	28550	28550	28550	0
16	20250122	193300	33448100	28550	28550	28550	28550	0
17	20250122	193200	33448100	28550	28550	28550	28550	0
18	20250122	193100	33448100	28550	28550	28550	28550	0
19	20250122	193000	33448100	28550	28550	28550	28550	0
20	20250122	192900	33448100	28550	28550	28550	28550	0
21	20250122	192800	33448100	28550	28550	28550	28550	0
22	20250122	192700	33448100	28550	28550	28550	28550	0
23	20250122	192600	33448100	28550	28550	28550	28550	0
24	20250122	192500	33448100	28550	28550	28550	28550	0
25	20250122	192400	33448100	28550	28550	28550	28550	0
26	20250122	192300	33448100	28550	28550	28550	28550	0
27	20250122	192200	33448100	28550	28550	28550	28550	0
28	20250122	192100	33448100	28550	28550	28550	28550	0
29	20250122	192000	33448100	28550	28550	28550	28550	0
30	20250122	191900	33448100	28550	28550	28550	28550	0
31	20250122	191800	33448100	28550	28550	28550	28550	0
32	20250122	191700	33448100	28550	28550	28550	28550	67
33	20250122	191600	33448100	28550	28550	28550	28550	0
34	20250122	191500	33448100	28550	28550	28550	28550	0
35	20250122	191400	33448100	28550	28550	28550	28550	0
36	20250122	191300	33448100	28550	28550	28550	28550	0
37	20250122	191200	33448100	28550	28550	28550	28550	0
38	20250122	191100	33448100	28550	28550	28550	28550	0
39	20250122	191000	33448100	28550	28550	28550	28550	0
40	20250122	190900	33448100	28550	28550	28550	28550	0
41	20250122	190800	33448100	28550	28550	28550	28550	0
42	20250122	190700	33448100	28550	28550	28550	28550	0
43	20250122	190600	33448100	28550	28550	28550	28550	0
44	20250122	190500	33448100	28550	28550	28550	28550	0
45	20250122	190400	33448100	28550	28550	28550	28550	0
46	20250122	190300	33448100	28550	28550	28550	28550	0
47	20250122	190200	33448100	28550	28550	28550	28550	0
48	20250122	190100	33448100	28550	28550	28550	28550	0
49	20250122	190000	33448100	28550	28550	28550	28550	0
50	20250122	185900	33448100	28550	28550	28550	28550	0
51	20250122	185800	33448100	28550	28550	28550	28550	0
52	20250122	185700	33448100	28550	28550	28550	28550	0
53	20250122	185600	33448100	28550	28550	28550	28550	0
54	20250122	185500	33448100	28550	28550	28550	28550	0
55	20250122	185400	33448100	28550	28550	28550	28550	0
56	20250122	185300	33448100	28550	28550	28550	28550	0
57	20250122	185200	33448100	28550	28550	28550	28550	0
58	20250122	185100	33448100	28550	28550	28550	28550	0
59	20250122	185000	33448100	28550	28550	28550	28550	0
60	20250122	184900	33448100	28550	28550	28550	28550	0
61	20250122	184800	33448100	28550	28550	28550	28550	0
62	20250122	184700	33448100	28550	28550	28550	28550	67
63	20250122	184600	33448100	28550	28550	28550	28550	0
64	20250122	184500	33448100	28550	28550	28550	28550	0
65	20250122	184400	33448100	28550	28550	28550	28550	0
66	20250122	184300	33448100	28550	28550	28550	28550	0
67	20250122	184200	33448100	28550	28550	28550	28550	0
68	20250122	184100	33448100	28550	28550	28550	28550	0
69	20250122	184000	33448100	28550	28550	28550	28550	0
70	20250122	183900	33448100	28550	28550	28550	28550	0
71	20250122	183800	33448100	28550	28550	28550	28550	0
72	20250122	183700	33448100	28550	28550	28550	28550	0
73	20250122	183600	33448100	28550	28550	28550	28550	0
74	20250122	183500	33448100	28550	28550	28550	28550	0
75	20250122	183400	33448100	28550	28550	28550	28550	0
76	20250122	183300	33448100	28550	28550	28550	28550	0
77	20250122	183200	33448100	28550	28550	28550	28550	0
78	20250122	183100	33448100	28550	28550	28550	28550	0
79	20250122	183000	33448100	28550	28550	28550	28550	0
80	20250122	182900	33448100	28550	28550	28550	28550	0
81	20250122	182800	33448100	28550	28550	28550	28550	0
82	20250122	182700	33448100	28550	28550	28550	28550	0
83	20250122	182600	33448100	28550	28550	28550	28550	0
84	20250122	182500	33448100	28550	28550	28550	28550	0
85	20250122	182400	33448100	28550	28550	28550	28550	0
86	20250122	182300	33448100	28550	28550	28550	28550	0
87	20250122	182200	33448100	28550	28550	28550	28550	0
88	20250122	182100	33448100	28550	28550	28550	28550	0
89	20250122	182000	33448100	28550	28550	28550	28550	0
90	20250122	181900	33448100	28550	28550	28550	28550	0
91	20250122	181800	33448100	28550	28550	28550	28550	0
92	20250122	181700	33448100	28550	28550	28550	28550	67
93	20250122	181600	33448100	28550	28550	28550	28550	0
94	20250122	181500	33448100	28550	28550	28550	28550	0
95	20250122	181400	33448100	28550	28550	28550	28550	0
96	20250122	181300	33448100	28550	28550	28550	28550	0
97	20250122	181200	33448100	28550	28550	28550	28550	0
98	20250122	181100	33448100	28550	28550	28550	28550	0
99	20250122	181000	33448100	28550	28550	28550	28550	0
100	20250122	180900	33448100	28550	28550	28550	28550	0
101	20250122	180800	33448100	28550	28550	28550	28550	0
102	20250122	180700	33448100	28550	28550	28550	28550	0
103	20250122	180600	33448100	28550	28550	28550	28550	0
104	20250122	180500	33448100	28550	28550	28550	28550	0
105	20250122	180400	33448100	28550	28550	28550	28550	0
106	20250122	180300	33448100	28550	28550	28550	28550	0
107	20250122	180200	33448100	28550	28550	28550	28550	0
108	20250122	180100	33448100	28550	28550	28550	28550	0
109	20250122	180000	33448100	28550	28550	28550	28550	0
110	20250122	175900	33448100	28550	28550	28550	28550	0
111	20250122	175800	33448100	28550	28550	28550	28550	0
112	20250122	175700	33448100	28550	28550	28550	28550	0
113	20250122	175600	33448100	28550	28550	28550	28550	0
114	20250122	175500	33448100	28550	28550	28550	28550	0
115	20250122	175400	33448100	28550	28550	28550	28550	0
116	20250122	175300	33448100	28550	28550	28550	28550	0
117	20250122	175200	33448100	28550	28550	28550	28550	0
118	20250122	175100	33448100	28550	28550	28550	28550	0
119	20250122	175000	33448100	28550	28550	28550	28550	0
120	20250122	174900	33448100	28550	28550	28550	28550	0
121	20250122	174800	33448100	28550	28550	28550	28550	0
122	20250122	174700	33448100	28550	28550	28550	28550	67
123	20250122	174600	33448100	28550	28550	28550	28550	0
124	20250122	174500	33448100	28550	28550	28550	28550	0
125	20250122	174400	33448100	28550	28550	28550	28550	0
126	20250122	174300	33448100	28550	28550	28550	28550	0
127	20250122	174200	33448100	28550	28550	28550	28550	0
128	20250122	174100	33448100	28550	28550	28550	28550	0
129	20250122	174000	33448100	28550	28550	28550	28550	0
130	20250122	173900	33448100	28550	28550	28550	28550	0
131	20250122	173800	33448100	28550	28550	28550	28550	0
132	20250122	173700	33448100	28550	28550	28550	28550	0
133	20250122	173600	33448100	28550	28550	28550	28550	0
134	20250122	173500	33448100	28550	28550	28550	28550	0
135	20250122	173400	33448100	28550	28550	28550	28550	0
136	20250122	173300	33448100	28550	28550	28550	28550	0
137	20250122	173200	33448100	28550	28550	28550	28550	0
138	20250122	173100	33448100	28550	28550	28550	28550	0
139	20250122	173000	33448100	28550	28550	28550	28550	0
140	20250122	172900	33448100	28550	28550	28550	28550	0
141	20250122	172800	33448100	28550	28550	28550	28550	0
142	20250122	172700	33448100	28550	28550	28550	28550	0
143	20250122	172600	33448100	28550	28550	28550	28550	0
144	20250122	172500	33448100	28550	28550	28550	28550	0
145	20250122	172400	33448100	28550	28550	28550	28550	0
146	20250122	172300	33448100	28550	28550	28550	28550	0
147	20250122	172200	33448100	28550	28550	28550	28550	0
148	20250122	172100	33448100	28550	28550	28550	28550	0
149	20250122	172000	33448100	28550	28550	28550	28550	0
150	20250122	171900	33448100	28550	28550	28550	28550	0
151	20250122	171800	33448100	28550	28550	28550	28550	0
152	20250122	171700	33448100	28550	28550	28550	28550	67
153	20250122	171600	33448100	28550	28550	28550	28550	0
154	20250122	171500	33448100	28550	28550	28550	28550	0
155	20250122	171400	33448100	28550	28550	28550	28550	0
156	20250122	171300	33448100	28550	28550	28550	28550	0
157	20250122	171200	33448100	28550	28550	28550	28550	0
158	20250122	171100	33448100	28550	28550	28550	28550	0
159	20250122	171000	33448100	28550	28550	28550	28550	0
160	20250122	170900	33448100	28550	28550	28550	28550	0
161	20250122	170800	33448100	28550	28550	28550	28550	0
162	20250122	170700	33448100	28550	28550	28550	28550	0
163	20250122	170600	33448100	28550	28550	28550	28550	0
164	20250122	170500	33448100	28550	28550	28550	28550	0
165	20250122	170400	33448100	28550	28550	28550	28550	0
166	20250122	170300	33448100	28550	28550	28550	28550	0
167	20250122	170200	33448100	28550	28550	28550	28550	0
168	20250122	170100	33448100	28550	28550	28550	28550	0
169	20250122	170000	33448100	28550	28550	28550	28550	0
170	20250122	165900	33448100	28550	28550	28550	28550	0
171	20250122	165800	33448100	28550	28550	28550	28550	0
172	20250122	165700	33448100	28550	28550	28550	28550	0
173	20250122	165600	33448100	28550	28550	28550	28550	0
174	20250122	165500	33448100	28550	28550	28550	28550	0
175	20250122	165400	33448100	28550	28550	28550	28550	0
176	20250122	165300	33448100	28550	28550	28550	28550	0
177	20250122	165200	33448100	28550	28550	28550	28550	0
178	20250122	165100	33448100	28550	28550	28550	28550	0
179	20250122	165000	33448100	28550	28550	28550	28550	0
180	20250122	164900	33448100	28550	28550	28550	28550	0
181	20250122	164800	33448100	28550	28550	28550	28550	0
182	20250122	164700	33448100	28550	28550	28550	28550	67
183	20250122	164600	33448100	28550	28550	28550	28550	0
184	20250122	164500	33448100	28550	28550	28550	28550	0
185	20250122	164400	33448100	28550	28550	28550	28550	0
186	20250122	164300	33448100	28550	28550	28550	28550	0
187	20250122	164200	33448100	28550	28550	28550	28550	0
188	20250122	164100	33448100	28550	28550	28550	28550	0
189	20250122	164000	33448100	28550	28550	28550	28550	0
190	20250122	163900	33448100	28550	28550	28550	28550	0
191	20250122	163800	33448100	28550	28550	28550	28550	0
192	20250122	163700	33448100	28550	28550	28550	28550	0
193	20250122	163600	33448100	28550	28550	28550	28550	0
194	20250122	163500	33448100	28550	28550	28550	28550	0
195	20250122	163400	33448100	28550	28550	28550	28550	0
196	20250122	163300	33448100	28550	28550	28550	28550	0
197	20250122	163200	33448100	28550	28550	28550	28550	0
198	20250122	163100	33448100	28550	28550	28550	28550	0
199	20250122	163000	33448100	28550	28550	28550	28550	0
200	20250122	162900	33448100	28550	28550	28550	28550	0
201	20250122	162800	33448100	28550	28550	28550	28550	0
202	20250122	162700	33448100	28550	28550	28550	28550	0
203	20250122	162600	33448100	28550	28550	28550	28550	0
204	20250122	162500	33448100	28550	28550	28550	28550	0
205	20250122	162400	33448100	28550	28550	28550	28550	0
206	20250122	162300	33448100	28550	28550	28550	28550	0
207	20250122	162200	33448100	28550	28550	28550	28550	0
208	20250122	162100	33448100	28550	28550	28550	28550	0
209	20250122	162000	33448100	28550	28550	28550	28550	0
210	20250122	161900	33448100	28550	28550	28550	28550	0
211	20250122	161800	33448100	28550	28550	28550	28550	0
212	20250122	161700	33448100	28550	28550	28550	28550	67
213	20250122	161600	33448100	28550	28550	28550	28550	0
214	20250122	161500	33448100	28550	28550	28550	28550	0
215	20250122	161400	33448100	28550	28550	28550	28550	0
216	20250122	161300	33448100	28550	28550	28550	28550	0
217	20250122	161200	33448100	28550	28550	28550	28550	0
218	20250122	161100	33448100	28550	28550	28550	28550	0
219	20250122	161000	33448100	28550	28550	28550	28550	0
220	20250122	160900	33448100	28550	28550	28550	28550	0
221	20250122	160800	33448100	28550	28550	28550	28550	0
222	20250122	160700	33448100	28550	28550	28550	28550	0
223	20250122	160600	33448100	28550	28550	28550	28550	0
224	20250122	160500	33448100	28550	28550	28550	28550	0
225	20250122	160400	33448100	28550	28550	28550	28550	0
226	20250122	160300	33448100	28550	28550	28550	28550	0
227	20250122	160200	33448100	28550	28550	28550	28550	0
228	20250122	160100	33448100	28550	28550	28550	28550	0
229	20250122	160000	33448100	28550	28550	28550	28550	0
230	20250122	155900	33448100	28550	28550	28550	28550	0
231	20250122	155800	33448100	28550	28550	28550	28550	0
232	20250122	155700	33448100	28550	28550	28550	28550	0
233	20250122	155600	33448100	28550	28550	28550	28550	0
234	20250122	155500	33448100	28550	28550	28550	28550	0
235	20250122	155400	33448100	28550	28550	28550	28550	0
236	20250122	155300	33448100	28550	28550	28550	28550	0
237	20250122	155200	33448100	28550	28550	28550	28550	0
238	20250122	155100	33448100	28550	28550	28550	28550	0
239	20250122	155000	33448100	28550	28550	28550	28550	0
240	20250122	154900	33448100	28550	28550	28550	28550	0
241	20250122	154800	33448100	28550	28550	28550	28550	0
242	20250122	154700	33448100	28550	28550	28550	28550	67
243	20250122	154600	33448100	28550	28550	28550	28550	0
244	20250122	154500	33448100	28550	28550	28550	28550	0
245	20250122	154400	33448100	28550	28550	28550	28550	0
246	20250122	154300	33448100	28550	28550	28550	28550	0
247	20250122	154200	33448100	28550	28550	28550	28550	0
248	20250122	154100	33448100	28550	28550	28550	28550	0
249	20250122	154000	33448100	28550	28550	28550	28550	0
250	20250122	153900	33448100	28550	28550	28550	28550	0
251	20250122	153800	33448100	28550	28550	28550	28550	0
252	20250122	153700	33448100	28550	28550	28550	28550	0
253	20250122	153600	33448100	28550	28550	28550	28550	0
254	20250122	153500	33448100	28550	28550	28550	28550	0
255	20250122	153400	33448100	28550	28550	28550	28550	0
256	20250122	153300	33448100	28550	28550	28550	28550	0
257	20250122	153200	33448100	28550	28550	28550	28550	0
258	20250122	153100	33448100	28550	28550	28550	28550	0
259	20250122	153000	33448100	28550	28550	28550	28550	67
260	20250122	152900	31535250	28550	28550	28550	28550	0
261	20250122	152800	31535250	28550	28550	28550	28550	0
262	20250122	152700	31535250	28550	28550	28550	28550	0
263	20250122	152600	31535250	28550	28550	28550	28550	0
264	20250122	152500	31535250	28550	28550	28550	28550	0
265	20250122	152400	31535250	28550	28550	28550	28550	0
266	20250122	152300	31535250	28550	28550	28550	28550	0
267	20250122	152200	31535250	28550	28550	28550	28550	0
268	20250122	152100	31535250	28550	28550	28550	28550	0
269	20250122	152000	31535250	28550	28550	28550	28550	0
270	20250122	151900	31535250	28550	28550	28550	28550	0
271	20250122	151800	31535250	28550	28550	28550	28550	0
272	20250122	151700	31535250	28550	28550	28550	28550	19
273	20250122	151600	30992800	28550	28550	28550	28550	0
274	20250122	151500	30992800	28550	28550	28550	28550	0
275	20250122	151400	30992800	28550	28550	28550	28550	0
276	20250122	151300	30992800	28550	28550	28550	28550	0
277	20250122	151200	30992800	28550	28550	28550	28550	0
278	20250122	151100	30992800	28550	28550	28550	28550	1
279	20250122	151000	30964250	28550	28500	28550	28500	3
280	20250122	150900	30878700	28550	28550	28550	28550	0
281	20250122	150800	30878700	28550	28550	28550	28550	0
282	20250122	150700	30878700	28550	28550	28550	28550	0
283	20250122	150600	30878700	28550	28550	28550	28550	0
284	20250122	150500	30878700	28550	28550	28550	28550	0
285	20250122	150400	30878700	28550	28550	28550	28550	0
286	20250122	150300	30878700	28550	28550	28550	28550	0
287	20250122	150200	30878700	28550	28550	28550	28550	0
288	20250122	150100	30878700	28550	28550	28550	28550	0
289	20250122	150000	30878700	28550	28550	28550	28550	1
290	20250122	145900	30850150	28550	28550	28550	28550	62
291	20250122	145800	29080050	28550	28550	28550	28550	0
292	20250122	145700	29080050	28550	28550	28550	28550	0
293	20250122	145600	29080050	28550	28550	28550	28550	0
294	20250122	145500	29080050	28550	28550	28550	28550	0
295	20250122	145400	29080050	28550	28550	28550	28550	0
296	20250122	145300	29080050	28550	28550	28550	28550	0
297	20250122	145200	29080050	28550	28550	28550	28550	3
298	20250122	145100	28994400	28600	28600	28600	28600	0
299	20250122	145000	28994400	28600	28600	28600	28600	0
300	20250122	144900	28994400	28600	28600	28600	28600	0
301	20250122	144800	28994400	28600	28600	28600	28600	0
302	20250122	144700	28994400	28600	28600	28600	28600	0
303	20250122	144600	28994400	28600	28600	28600	28600	0
304	20250122	144500	28994400	28600	28600	28600	28600	0
305	20250122	144400	28994400	28600	28600	28600	28600	0
306	20250122	144300	28994400	28600	28600	28600	28600	0
307	20250122	144200	28994400	28600	28600	28600	28600	0
308	20250122	144100	28994400	28600	28600	28600	28600	0
309	20250122	144000	28994400	28600	28600	28600	28600	0
310	20250122	143900	28994400	28600	28600	28600	28600	0
311	20250122	143800	28994400	28600	28600	28600	28600	0
312	20250122	143700	28994400	28600	28600	28600	28600	0
313	20250122	143600	28994400	28600	28600	28600	28600	0
314	20250122	143500	28994400	28600	28600	28600	28600	0
315	20250122	143400	28994400	28600	28600	28600	28600	0
316	20250122	143300	28994400	28600	28600	28600	28600	0
317	20250122	143200	28994400	28600	28600	28600	28600	0
318	20250122	143100	28994400	28600	28500	28600	28500	210
319	20250122	143000	23006800	28500	28500	28500	28500	0
320	20250122	142900	23006800	28500	28500	28500	28500	0
321	20250122	142800	23006800	28500	28500	28500	28500	0
322	20250122	142700	23006800	28500	28500	28500	28500	0
323	20250122	142600	23006800	28500	28500	28500	28500	0
324	20250122	142500	23006800	28500	28500	28500	28500	0
325	20250122	142400	23006800	28500	28500	28500	28500	0
326	20250122	142300	23006800	28500	28500	28500	28500	0
327	20250122	142200	23006800	28500	28500	28500	28500	0
328	20250122	142100	23006800	28500	28500	28500	28500	0
329	20250122	142000	23006800	28500	28500	28500	28500	0
330	20250122	141900	23006800	28500	28500	28500	28500	0
331	20250122	141800	23006800	28500	28500	28500	28500	0
332	20250122	141700	23006800	28500	28500	28500	28500	0
333	20250122	141600	23006800	28500	28500	28500	28500	0
334	20250122	141500	23006800	28500	28500	28500	28500	0
335	20250122	141400	23006800	28500	28500	28500	28500	0
336	20250122	141300	23006800	28500	28500	28500	28500	0
337	20250122	141200	23006800	28500	28500	28500	28500	1
338	20250122	141100	22978300	28450	28450	28450	28450	0
339	20250122	141000	22978300	28450	28450	28450	28450	1
340	20250122	140900	22949850	28500	28500	28500	28500	0
341	20250122	140800	22949850	28500	28500	28500	28500	0
342	20250122	140700	22949850	28500	28500	28500	28500	0
343	20250122	140600	22949850	28500	28500	28500	28500	0
344	20250122	140500	22949850	28500	28500	28500	28500	0
345	20250122	140400	22949850	28500	28500	28500	28500	0
346	20250122	140300	22949850	28500	28500	28500	28500	0
347	20250122	140200	22949850	28500	28500	28500	28500	0
348	20250122	140100	22949850	28500	28500	28500	28500	0
349	20250122	140000	22949850	28500	28350	28550	28350	205
350	20250122	135900	17132500	28550	28500	28550	28350	107
351	20250122	135800	14090050	28550	28400	28550	28350	65
352	20250122	135700	12242650	28550	28500	28550	28500	63
353	20250122	135600	10446500	28550	28550	28550	28550	0
354	20250122	135500	10446500	28550	28550	28550	28550	0
355	20250122	135400	10446500	28550	28550	28550	28550	0
356	20250122	135300	10446500	28550	28550	28550	28550	0
357	20250122	135200	10446500	28550	28550	28550	28550	0
358	20250122	135100	10446500	28550	28550	28550	28550	0
359	20250122	135000	10446500	28550	28550	28550	28550	0
360	20250122	134900	10446500	28550	28550	28550	28550	0
361	20250122	134800	10446500	28550	28550	28550	28550	0
362	20250122	134700	10446500	28550	28400	28550	28350	57
363	20250122	134600	8827800	28550	28550	28550	28550	0
364	20250122	134500	8827800	28550	28550	28550	28550	0
365	20250122	134400	8827800	28550	28550	28550	28550	0
366	20250122	134300	8827800	28550	28550	28550	28550	0
367	20250122	134200	8827800	28550	28550	28550	28550	0
368	20250122	134100	8827800	28550	28550	28550	28550	0
369	20250122	134000	8827800	28550	28550	28550	28550	0
370	20250122	133900	8827800	28550	28550	28550	28550	0
371	20250122	133800	8827800	28550	28550	28550	28550	0
372	20250122	133700	8827800	28550	28550	28550	28550	0
373	20250122	133600	8827800	28550	28550	28550	28550	0
374	20250122	133500	8827800	28550	28550	28550	28550	0
375	20250122	133400	8827800	28550	28500	28550	28500	2
376	20250122	133300	8770750	28550	28550	28550	28550	0
377	20250122	133200	8770750	28550	28500	28550	28500	3
378	20250122	133100	8685150	28550	28550	28550	28550	0
379	20250122	133000	8685150	28550	28550	28550	28550	0
380	20250122	132900	8685150	28550	28500	28550	28500	2
381	20250122	132800	8628100	28550	28550	28550	28550	0
382	20250122	132700	8628100	28550	28550	28550	28550	0
383	20250122	132600	8628100	28550	28550	28550	28550	0
384	20250122	132500	8628100	28550	28550	28550	28550	0
385	20250122	132400	8628100	28550	28550	28550	28550	0
386	20250122	132300	8628100	28550	28550	28550	28550	0
387	20250122	132200	8628100	28550	28550	28550	28550	0
388	20250122	132100	8628100	28550	28550	28550	28550	0
389	20250122	132000	8628100	28550	28550	28550	28550	0
390	20250122	131900	8628100	28550	28550	28550	28550	0
391	20250122	131800	8628100	28550	28550	28550	28550	0
392	20250122	131700	8628100	28550	28550	28550	28550	0
393	20250122	131600	8628100	28550	28550	28550	28550	0
394	20250122	131500	8628100	28550	28550	28550	28550	0
395	20250122	131400	8628100	28550	28550	28550	28550	0
396	20250122	131300	8628100	28550	28550	28550	28550	0
397	20250122	131200	8628100	28550	28550	28550	28550	0
398	20250122	131100	8628100	28550	28550	28550	28550	0
399	20250122	131000	8628100	28550	28550	28550	28550	0
400	20250122	130900	8628100	28550	28550	28550	28550	0
401	20250122	130800	8628100	28550	28550	28550	28550	0
402	20250122	130700	8628100	28550	28550	28550	28550	0
403	20250122	130600	8628100	28550	28550	28550	28550	0
404	20250122	130500	8628100	28550	28550	28550	28550	0
405	20250122	130400	8628100	28550	28550	28550	28550	0
406	20250122	130300	8628100	28550	28550	28550	28550	0
407	20250122	130200	8628100	28550	28550	28550	28550	1
408	20250122	130100	8599550	28550	28500	28550	28500	62
409	20250122	130000	6831900	28550	28550	28550	28550	0
410	20250122	125900	6831900	28550	28500	28550	28500	13
411	20250122	125800	6461250	28550	28550	28550	28550	0
412	20250122	125700	6461250	28550	28550	28550	28550	0
413	20250122	125600	6461250	28550	28500	28550	28500	9
414	20250122	125500	6204600	28600	28600	28600	28600	0
415	20250122	125400	6204600	28600	28600	28600	28600	0
416	20250122	125300	6204600	28600	28600	28600	28600	0
417	20250122	125200	6204600	28600	28600	28600	28600	0
418	20250122	125100	6204600	28600	28600	28600	28600	0
419	20250122	125000	6204600	28600	28600	28600	28600	0
420	20250122	124900	6204600	28600	28600	28600	28600	0
421	20250122	124800	6204600	28600	28600	28600	28600	0
422	20250122	124700	6204600	28600	28600	28600	28600	0
423	20250122	124600	6204600	28600	28600	28600	28600	0
424	20250122	124500	6204600	28600	28600	28600	28600	0
425	20250122	124400	6204600	28600	28600	28600	28600	0
426	20250122	124300	6204600	28600	28600	28600	28600	0
427	20250122	124200	6204600	28600	28600	28600	28600	0
428	20250122	124100	6204600	28600	28600	28600	28600	0
429	20250122	124000	6204600	28600	28600	28600	28600	0
430	20250122	123900	6204600	28600	28600	28600	28600	0
431	20250122	123800	6204600	28600	28600	28600	28600	0
432	20250122	123700	6204600	28600	28600	28600	28600	0
433	20250122	123600	6204600	28600	28600	28600	28600	0
434	20250122	123500	6204600	28600	28600	28600	28600	0
435	20250122	123400	6204600	28600	28600	28600	28600	0
436	20250122	123300	6204600	28600	28600	28600	28600	0
437	20250122	123200	6204600	28600	28600	28600	28600	0
438	20250122	123100	6204600	28600	28600	28600	28600	0
439	20250122	123000	6204600	28600	28600	28600	28600	0
440	20250122	122900	6204600	28600	28600	28600	28600	0
441	20250122	122800	6204600	28600	28600	28600	28600	0
442	20250122	122700	6204600	28600	28600	28600	28600	0
443	20250122	122600	6204600	28600	28600	28600	28600	0
444	20250122	122500	6204600	28600	28600	28600	28600	0
445	20250122	122400	6204600	28600	28600	28600	28600	0
446	20250122	122300	6204600	28600	28600	28600	28600	0
447	20250122	122200	6204600	28600	28600	28600	28600	0
448	20250122	122100	6204600	28600	28600	28600	28600	0
449	20250122	122000	6204600	28600	28600	28600	28600	0
450	20250122	121900	6204600	28600	28600	28600	28600	0
451	20250122	121800	6204600	28600	28600	28600	28600	0
452	20250122	121700	6204600	28600	28600	28600	28600	0
453	20250122	121600	6204600	28600	28600	28600	28600	0
454	20250122	121500	6204600	28600	28600	28600	28600	0
455	20250122	121400	6204600	28600	28600	28600	28600	0
456	20250122	121300	6204600	28600	28600	28600	28600	0
457	20250122	121200	6204600	28600	28600	28600	28600	0
458	20250122	121100	6204600	28600	28600	28600	28600	0
459	20250122	121000	6204600	28600	28600	28600	28600	0
460	20250122	120900	6204600	28600	28600	28600	28600	0
461	20250122	120800	6204600	28600	28600	28600	28600	0
462	20250122	120700	6204600	28600	28600	28600	28600	0
463	20250122	120600	6204600	28600	28600	28600	28600	0
464	20250122	120500	6204600	28600	28600	28600	28600	0
465	20250122	120400	6204600	28600	28600	28600	28600	0
466	20250122	120300	6204600	28600	28600	28600	28600	0
467	20250122	120200	6204600	28600	28600	28600	28600	0
468	20250122	120100	6204600	28600	28500	28600	28500	10
469	20250122	120000	5919350	28500	28500	28500	28500	0
470	20250122	115900	5919350	28500	28500	28500	28500	0
471	20250122	115800	5919350	28500	28500	28500	28500	0
472	20250122	115700	5919350	28500	28500	28500	28500	0
473	20250122	115600	5919350	28500	28500	28500	28500	0
474	20250122	115500	5919350	28500	28500	28500	28500	0
475	20250122	115400	5919350	28500	28500	28500	28500	0
476	20250122	115300	5919350	28500	28500	28500	28500	0
477	20250122	115200	5919350	28500	28500	28500	28500	0
478	20250122	115100	5919350	28500	28500	28500	28500	0
479	20250122	115000	5919350	28500	28500	28500	28500	0
480	20250122	114900	5919350	28500	28500	28500	28500	0
481	20250122	114800	5919350	28500	28500	28500	28500	0
482	20250122	114700	5919350	28500	28500	28500	28500	0
483	20250122	114600	5919350	28500	28500	28500	28500	0
484	20250122	114500	5919350	28500	28500	28500	28500	0
485	20250122	114400	5919350	28500	28500	28500	28500	0
486	20250122	114300	5919350	28500	28500	28500	28500	0
487	20250122	114200	5919350	28500	28500	28500	28500	0
488	20250122	114100	5919350	28500	28500	28500	28500	0
489	20250122	114000	5919350	28500	28500	28500	28500	0
490	20250122	113900	5919350	28500	28500	28500	28500	0
491	20250122	113800	5919350	28500	28500	28500	28500	0
492	20250122	113700	5919350	28500	28500	28500	28500	0
493	20250122	113600	5919350	28500	28500	28500	28500	0
494	20250122	113500	5919350	28500	28500	28500	28500	0
495	20250122	113400	5919350	28500	28400	28500	28400	100
496	20250122	113300	3078450	28500	28500	28500	28500	0
497	20250122	113200	3078450	28500	28400	28500	28400	13
498	20250122	113100	2708950	28400	28400	28400	28400	0
499	20250122	113000	2708950	28400	28400	28400	28400	0
500	20250122	112900	2708950	28400	28400	28400	28400	0
501	20250122	112800	2708950	28400	28400	28400	28400	0
502	20250122	112700	2708950	28400	28400	28400	28400	0
503	20250122	112600	2708950	28400	28400	28400	28400	0
504	20250122	112500	2708950	28400	28400	28400	28400	1
505	20250122	112400	2680550	28550	28550	28550	28550	0
506	20250122	112300	2680550	28550	28550	28550	28550	0
507	20250122	112200	2680550	28550	28550	28550	28550	0
508	20250122	112100	2680550	28550	28550	28550	28550	0
509	20250122	112000	2680550	28550	28550	28550	28550	0
510	20250122	111900	2680550	28550	28550	28550	28550	0
511	20250122	111800	2680550	28550	28550	28550	28550	0
512	20250122	111700	2680550	28550	28550	28550	28550	0
513	20250122	111600	2680550	28550	28450	28600	28450	4
514	20250122	111500	2566400	28600	28600	28600	28600	0
515	20250122	111400	2566400	28600	28600	28600	28600	0
516	20250122	111300	2566400	28600	28600	28600	28600	0
517	20250122	111200	2566400	28600	28600	28600	28600	0
518	20250122	111100	2566400	28600	28600	28600	28600	0
519	20250122	111000	2566400	28600	28600	28600	28600	0
520	20250122	110900	2566400	28600	28600	28600	28600	0
521	20250122	110800	2566400	28600	28600	28600	28600	0
522	20250122	110700	2566400	28600	28600	28600	28600	0
523	20250122	110600	2566400	28600	28600	28600	28600	0
524	20250122	110500	2566400	28600	28600	28600	28600	0
525	20250122	110400	2566400	28600	28600	28600	28600	0
526	20250122	110300	2566400	28600	28600	28600	28600	0
527	20250122	110200	2566400	28600	28600	28600	28600	0
528	20250122	110100	2566400	28600	28600	28600	28600	0
529	20250122	110000	2566400	28600	28550	28600	28550	2
530	20250122	105900	2509250	28550	28550	28550	28550	0
531	20250122	105800	2509250	28550	28550	28550	28550	0
532	20250122	105700	2509250	28550	28550	28550	28550	0
533	20250122	105600	2509250	28550	28550	28550	28550	0
534	20250122	105500	2509250	28550	28550	28550	28550	0
535	20250122	105400	2509250	28550	28550	28550	28550	0
536	20250122	105300	2509250	28550	28550	28550	28550	0
537	20250122	105200	2509250	28550	28550	28550	28550	0
538	20250122	105100	2509250	28550	28550	28550	28550	0
539	20250122	105000	2509250	28550	28550	28550	28550	0
540	20250122	104900	2509250	28550	28550	28550	28550	0
541	20250122	104800	2509250	28550	28550	28550	28550	0
542	20250122	104700	2509250	28550	28550	28550	28550	0
543	20250122	104600	2509250	28550	28550	28550	28550	0
544	20250122	104500	2509250	28550	28550	28550	28550	0
545	20250122	104400	2509250	28550	28550	28550	28550	0
546	20250122	104300	2509250	28550	28550	28550	28550	0
547	20250122	104200	2509250	28550	28550	28550	28550	0
548	20250122	104100	2509250	28550	28550	28550	28550	13
549	20250122	104000	2138100	28600	28600	28600	28600	0
550	20250122	103900	2138100	28600	28600	28600	28600	0
551	20250122	103800	2138100	28600	28600	28600	28600	0
552	20250122	103700	2138100	28600	28600	28600	28600	0
553	20250122	103600	2138100	28600	28600	28600	28600	0
554	20250122	103500	2138100	28600	28600	28600	28600	0
555	20250122	103400	2138100	28600	28600	28600	28600	0
556	20250122	103300	2138100	28600	28600	28600	28600	0
557	20250122	103200	2138100	28600	28600	28600	28600	0
558	20250122	103100	2138100	28600	28600	28600	28600	0
559	20250122	103000	2138100	28600	28600	28600	28600	0
560	20250122	102900	2138100	28600	28600	28600	28600	0
561	20250122	102800	2138100	28600	28600	28600	28600	0
562	20250122	102700	2138100	28600	28600	28600	28600	0
563	20250122	102600	2138100	28600	28600	28600	28600	0
564	20250122	102500	2138100	28600	28600	28600	28600	0
565	20250122	102400	2138100	28600	28600	28600	28600	0
566	20250122	102300	2138100	28600	28600	28600	28600	0
567	20250122	102200	2138100	28600	28600	28600	28600	0
568	20250122	102100	2138100	28600	28600	28600	28600	0
569	20250122	102000	2138100	28600	28600	28600	28600	0
570	20250122	101900	2138100	28600	28600	28600	28600	0
571	20250122	101800	2138100	28600	28600	28600	28600	0
572	20250122	101700	2138100	28600	28600	28600	28600	0
573	20250122	101600	2138100	28600	28600	28600	28600	0
574	20250122	101500	2138100	28600	28600	28600	28600	0
575	20250122	101400	2138100	28600	28450	28600	28450	5
576	20250122	101300	1995400	28400	28400	28400	28400	1
577	20250122	101200	1967000	28400	28400	28400	28400	1
578	20250122	101100	1938600	28550	28550	28550	28550	0
579	20250122	101000	1938600	28550	28550	28550	28550	0
580	20250122	100900	1938600	28550	28400	28550	28400	3
581	20250122	100800	1853150	28400	28400	28400	28400	0
582	20250122	100700	1853150	28400	28400	28400	28400	1
583	20250122	100600	1824750	28550	28550	28550	28550	0
584	20250122	100500	1824750	28550	28550	28550	28550	0
585	20250122	100400	1824750	28550	28550	28550	28550	0
586	20250122	100300	1824750	28550	28500	28550	28500	14
587	20250122	100200	1425550	28550	28550	28550	28550	0
588	20250122	100100	1425550	28550	28550	28550	28550	0
589	20250122	100000	1425550	28550	28550	28550	28550	0
590	20250122	095900	1425550	28550	28550	28550	28550	0
591	20250122	095800	1425550	28550	28550	28550	28550	0
592	20250122	095700	1425550	28550	28550	28550	28550	0
593	20250122	095600	1425550	28550	28550	28550	28550	0
594	20250122	095500	1425550	28550	28550	28550	28550	0
595	20250122	095400	1425550	28550	28550	28550	28550	0
596	20250122	095300	1425550	28550	28550	28550	28550	0
597	20250122	095200	1425550	28550	28500	28550	28500	5
598	20250122	095100	1282850	28550	28550	28550	28550	0
599	20250122	095000	1282850	28550	28550	28550	28550	0
600	20250122	094900	1282850	28550	28550	28550	28550	0
601	20250122	094800	1282850	28550	28550	28550	28550	0
602	20250122	094700	1282850	28550	28550	28550	28550	0
603	20250122	094600	1282850	28550	28550	28550	28550	0
604	20250122	094500	1282850	28550	28550	28550	28550	0
605	20250122	094400	1282850	28550	28500	28550	28500	6
606	20250122	094300	1111700	28550	28500	28550	28500	4
607	20250122	094200	997550	28550	28550	28550	28550	0
608	20250122	094100	997550	28550	28550	28550	28550	0
609	20250122	094000	997550	28550	28550	28550	28550	0
610	20250122	093900	997550	28550	28450	28550	28450	2
611	20250122	093800	940550	28550	28550	28550	28550	0
612	20250122	093700	940550	28550	28550	28550	28550	0
613	20250122	093600	940550	28550	28550	28550	28550	0
614	20250122	093500	940550	28550	28550	28550	28550	0
615	20250122	093400	940550	28550	28550	28550	28550	0
616	20250122	093300	940550	28550	28550	28550	28550	0
617	20250122	093200	940550	28550	28400	28550	28400	3
618	20250122	093100	855150	28450	28450	28450	28450	0
619	20250122	093000	855150	28450	28450	28450	28450	2
620	20250122	092900	798250	28550	28550	28550	28550	0
621	20250122	092800	798250	28550	28550	28550	28550	0
622	20250122	092700	798250	28550	28550	28550	28550	0
623	20250122	092600	798250	28550	28550	28550	28550	0
624	20250122	092500	798250	28550	28550	28550	28550	0
625	20250122	092400	798250	28550	28550	28550	28550	0
626	20250122	092300	798250	28550	28550	28550	28550	0
627	20250122	092200	798250	28550	28550	28550	28550	0
628	20250122	092100	798250	28550	28550	28550	28550	0
629	20250122	092000	798250	28550	28550	28550	28550	0
630	20250122	091900	798250	28550	28550	28550	28550	0
631	20250122	091800	798250	28550	28550	28550	28550	0
632	20250122	091700	798250	28550	28550	28550	28550	0
633	20250122	091600	798250	28550	28550	28550	28550	0
634	20250122	091500	798250	28550	28550	28550	28550	0
635	20250122	091400	798250	28550	28550	28550	28550	0
636	20250122	091300	798250	28550	28550	28550	28550	0
637	20250122	091200	798250	28550	28550	28550	28550	0
638	20250122	091100	798250	28550	28450	28600	28450	4
639	20250122	091000	684050	28500	28400	28600	28400	4
640	20250122	090900	569950	28550	28600	28600	28400	6
641	20250122	090800	398850	28500	28500	28550	28350	9
642	20250122	090700	142800	28600	28600	28600	28600	0
643	20250122	090600	142800	28600	28600	28600	28600	0
644	20250122	090500	142800	28600	28600	28600	28600	0
645	20250122	090400	142800	28600	28550	28600	28550	3
646	20250122	090300	57100	28550	28550	28550	28550	0
647	20250122	090200	57100	28550	28550	28550	28550	0
648	20250122	090100	57100	28550	28550	28550	28550	0
649	20250122	090000	57100	28550	28550	28550	28550	2