KissMeData/036190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192000	43224400	25050	25050	25050	25050	3
3	20250116	191900	43224400	25050	25050	25050	25050	0
4	20250116	191800	43224400	25050	25050	25050	25050	0
5	20250116	191700	43224400	25050	25050	25050	25050	0
6	20250116	191600	43224400	25050	25050	25050	25050	0
7	20250116	191500	43224400	25050	25050	25050	25050	0
8	20250116	191400	43224400	25050	25050	25050	25050	0
9	20250116	191300	43224400	25050	25050	25050	25050	0
10	20250116	191200	43224400	25050	25050	25050	25050	0
11	20250116	191100	43224400	25050	25050	25050	25050	0
12	20250116	191000	43224400	25050	25050	25050	25050	0
13	20250116	190900	43224400	25050	25050	25050	25050	0
14	20250116	190800	43224400	25050	25050	25050	25050	0
15	20250116	190700	43224400	25050	25050	25050	25050	0
16	20250116	190600	43224400	25050	25050	25050	25050	0
17	20250116	190500	43224400	25050	25050	25050	25050	0
18	20250116	190400	43224400	25050	25050	25050	25050	0
19	20250116	190300	43224400	25050	25050	25050	25050	0
20	20250116	190200	43224400	25050	25050	25050	25050	0
21	20250116	190100	43224400	25050	25050	25050	25050	0
22	20250116	190000	43224400	25050	25050	25050	25050	0
23	20250116	185900	43224400	25050	25050	25050	25050	0
24	20250116	185800	43224400	25050	25050	25050	25050	0
25	20250116	185700	43224400	25050	25050	25050	25050	0
26	20250116	185600	43224400	25050	25050	25050	25050	0
27	20250116	185500	43224400	25050	25050	25050	25050	0
28	20250116	185400	43224400	25050	25050	25050	25050	0
29	20250116	185300	43224400	25050	25050	25050	25050	0
30	20250116	185200	43224400	25050	25050	25050	25050	0
31	20250116	185100	43224400	25050	25050	25050	25050	0
32	20250116	185000	43224400	25050	25050	25050	25050	3
33	20250116	184900	43224400	25050	25050	25050	25050	0
34	20250116	184800	43224400	25050	25050	25050	25050	0
35	20250116	184700	43224400	25050	25050	25050	25050	0
36	20250116	184600	43224400	25050	25050	25050	25050	0
37	20250116	184500	43224400	25050	25050	25050	25050	0
38	20250116	184400	43224400	25050	25050	25050	25050	0
39	20250116	184300	43224400	25050	25050	25050	25050	0
40	20250116	184200	43224400	25050	25050	25050	25050	0
41	20250116	184100	43224400	25050	25050	25050	25050	0
42	20250116	184000	43224400	25050	25050	25050	25050	0
43	20250116	183900	43224400	25050	25050	25050	25050	0
44	20250116	183800	43224400	25050	25050	25050	25050	0
45	20250116	183700	43224400	25050	25050	25050	25050	0
46	20250116	183600	43224400	25050	25050	25050	25050	0
47	20250116	183500	43224400	25050	25050	25050	25050	0
48	20250116	183400	43224400	25050	25050	25050	25050	0
49	20250116	183300	43224400	25050	25050	25050	25050	0
50	20250116	183200	43224400	25050	25050	25050	25050	0
51	20250116	183100	43224400	25050	25050	25050	25050	0
52	20250116	183000	43224400	25050	25050	25050	25050	0
53	20250116	182900	43224400	25050	25050	25050	25050	0
54	20250116	182800	43224400	25050	25050	25050	25050	0
55	20250116	182700	43224400	25050	25050	25050	25050	0
56	20250116	182600	43224400	25050	25050	25050	25050	0
57	20250116	182500	43224400	25050	25050	25050	25050	0
58	20250116	182400	43224400	25050	25050	25050	25050	0
59	20250116	182300	43224400	25050	25050	25050	25050	0
60	20250116	182200	43224400	25050	25050	25050	25050	0
61	20250116	182100	43224400	25050	25050	25050	25050	0
62	20250116	182000	43224400	25050	25050	25050	25050	3
63	20250116	181900	43224400	25050	25050	25050	25050	0
64	20250116	181800	43224400	25050	25050	25050	25050	0
65	20250116	181700	43224400	25050	25050	25050	25050	0
66	20250116	181600	43224400	25050	25050	25050	25050	0
67	20250116	181500	43224400	25050	25050	25050	25050	0
68	20250116	181400	43224400	25050	25050	25050	25050	0
69	20250116	181300	43224400	25050	25050	25050	25050	0
70	20250116	181200	43224400	25050	25050	25050	25050	0
71	20250116	181100	43224400	25050	25050	25050	25050	0
72	20250116	181000	43224400	25050	25050	25050	25050	0
73	20250116	180900	43224400	25050	25050	25050	25050	0
74	20250116	180800	43224400	25050	25050	25050	25050	0
75	20250116	180700	43224400	25050	25050	25050	25050	0
76	20250116	180600	43224400	25050	25050	25050	25050	0
77	20250116	180500	43224400	25050	25050	25050	25050	0
78	20250116	180400	43224400	25050	25050	25050	25050	0
79	20250116	180300	43224400	25050	25050	25050	25050	0
80	20250116	180200	43224400	25050	25050	25050	25050	0
81	20250116	180100	43224400	25050	25050	25050	25050	0
82	20250116	180000	43224400	25050	25050	25050	25050	0
83	20250116	175900	43224400	25050	25050	25050	25050	0
84	20250116	175800	43224400	25050	25050	25050	25050	0
85	20250116	175700	43224400	25050	25050	25050	25050	0
86	20250116	175600	43224400	25050	25050	25050	25050	0
87	20250116	175500	43224400	25050	25050	25050	25050	0
88	20250116	175400	43224400	25050	25050	25050	25050	0
89	20250116	175300	43224400	25050	25050	25050	25050	0
90	20250116	175200	43224400	25050	25050	25050	25050	0
91	20250116	175100	43224400	25050	25050	25050	25050	0
92	20250116	175000	43224400	25050	25050	25050	25050	3
93	20250116	174900	43224400	25050	25050	25050	25050	0
94	20250116	174800	43224400	25050	25050	25050	25050	0
95	20250116	174700	43224400	25050	25050	25050	25050	0
96	20250116	174600	43224400	25050	25050	25050	25050	0
97	20250116	174500	43224400	25050	25050	25050	25050	0
98	20250116	174400	43224400	25050	25050	25050	25050	0
99	20250116	174300	43224400	25050	25050	25050	25050	0
100	20250116	174200	43224400	25050	25050	25050	25050	0
101	20250116	174100	43224400	25050	25050	25050	25050	0
102	20250116	174000	43224400	25050	25050	25050	25050	0
103	20250116	173900	43224400	25050	25050	25050	25050	0
104	20250116	173800	43224400	25050	25050	25050	25050	0
105	20250116	173700	43224400	25050	25050	25050	25050	0
106	20250116	173600	43224400	25050	25050	25050	25050	0
107	20250116	173500	43224400	25050	25050	25050	25050	0
108	20250116	173400	43224400	25050	25050	25050	25050	0
109	20250116	173300	43224400	25050	25050	25050	25050	0
110	20250116	173200	43224400	25050	25050	25050	25050	0
111	20250116	173100	43224400	25050	25050	25050	25050	0
112	20250116	173000	43224400	25050	25050	25050	25050	0
113	20250116	172900	43224400	25050	25050	25050	25050	0
114	20250116	172800	43224400	25050	25050	25050	25050	0
115	20250116	172700	43224400	25050	25050	25050	25050	0
116	20250116	172600	43224400	25050	25050	25050	25050	0
117	20250116	172500	43224400	25050	25050	25050	25050	0
118	20250116	172400	43224400	25050	25050	25050	25050	0
119	20250116	172300	43224400	25050	25050	25050	25050	0
120	20250116	172200	43224400	25050	25050	25050	25050	0
121	20250116	172100	43224400	25050	25050	25050	25050	0
122	20250116	172000	43224400	25050	25050	25050	25050	3
123	20250116	171900	43224400	25050	25050	25050	25050	0
124	20250116	171800	43224400	25050	25050	25050	25050	0
125	20250116	171700	43224400	25050	25050	25050	25050	0
126	20250116	171600	43224400	25050	25050	25050	25050	0
127	20250116	171500	43224400	25050	25050	25050	25050	0
128	20250116	171400	43224400	25050	25050	25050	25050	0
129	20250116	171300	43224400	25050	25050	25050	25050	0
130	20250116	171200	43224400	25050	25050	25050	25050	0
131	20250116	171100	43224400	25050	25050	25050	25050	0
132	20250116	171000	43224400	25050	25050	25050	25050	0
133	20250116	170900	43224400	25050	25050	25050	25050	0
134	20250116	170800	43224400	25050	25050	25050	25050	0
135	20250116	170700	43224400	25050	25050	25050	25050	0
136	20250116	170600	43224400	25050	25050	25050	25050	0
137	20250116	170500	43224400	25050	25050	25050	25050	0
138	20250116	170400	43224400	25050	25050	25050	25050	0
139	20250116	170300	43224400	25050	25050	25050	25050	0
140	20250116	170200	43224400	25050	25050	25050	25050	0
141	20250116	170100	43224400	25050	25050	25050	25050	0
142	20250116	170000	43224400	25050	25050	25050	25050	0
143	20250116	165900	43224400	25050	25050	25050	25050	0
144	20250116	165800	43224400	25050	25050	25050	25050	0
145	20250116	165700	43224400	25050	25050	25050	25050	0
146	20250116	165600	43224400	25050	25050	25050	25050	0
147	20250116	165500	43224400	25050	25050	25050	25050	0
148	20250116	165400	43224400	25050	25050	25050	25050	0
149	20250116	165300	43224400	25050	25050	25050	25050	0
150	20250116	165200	43224400	25050	25050	25050	25050	0
151	20250116	165100	43224400	25050	25050	25050	25050	0
152	20250116	165000	43224400	25050	25050	25050	25050	3
153	20250116	164900	43224400	25050	25050	25050	25050	0
154	20250116	164800	43224400	25050	25050	25050	25050	0
155	20250116	164700	43224400	25050	25050	25050	25050	0
156	20250116	164600	43224400	25050	25050	25050	25050	0
157	20250116	164500	43224400	25050	25050	25050	25050	0
158	20250116	164400	43224400	25050	25050	25050	25050	0
159	20250116	164300	43224400	25050	25050	25050	25050	0
160	20250116	164200	43224400	25050	25050	25050	25050	0
161	20250116	164100	43224400	25050	25050	25050	25050	0
162	20250116	164000	43224400	25050	25050	25050	25050	0
163	20250116	163900	43224400	25050	25050	25050	25050	0
164	20250116	163800	43224400	25050	25050	25050	25050	0
165	20250116	163700	43224400	25050	25050	25050	25050	0
166	20250116	163600	43224400	25050	25050	25050	25050	0
167	20250116	163500	43224400	25050	25050	25050	25050	0
168	20250116	163400	43224400	25050	25050	25050	25050	0
169	20250116	163300	43224400	25050	25050	25050	25050	0
170	20250116	163200	43224400	25050	25050	25050	25050	0
171	20250116	163100	43224400	25050	25050	25050	25050	0
172	20250116	163000	43224400	25050	25050	25050	25050	0
173	20250116	162900	43224400	25050	25050	25050	25050	0
174	20250116	162800	43224400	25050	25050	25050	25050	0
175	20250116	162700	43224400	25050	25050	25050	25050	0
176	20250116	162600	43224400	25050	25050	25050	25050	0
177	20250116	162500	43224400	25050	25050	25050	25050	0
178	20250116	162400	43224400	25050	25050	25050	25050	0
179	20250116	162300	43224400	25050	25050	25050	25050	0
180	20250116	162200	43224400	25050	25050	25050	25050	0
181	20250116	162100	43224400	25050	25050	25050	25050	0
182	20250116	162000	43224400	25050	25050	25050	25050	3
183	20250116	161900	43224400	25050	25050	25050	25050	0
184	20250116	161800	43224400	25050	25050	25050	25050	0
185	20250116	161700	43224400	25050	25050	25050	25050	0
186	20250116	161600	43224400	25050	25050	25050	25050	0
187	20250116	161500	43224400	25050	25050	25050	25050	0
188	20250116	161400	43224400	25050	25050	25050	25050	0
189	20250116	161300	43224400	25050	25050	25050	25050	0
190	20250116	161200	43224400	25050	25050	25050	25050	0
191	20250116	161100	43224400	25050	25050	25050	25050	0
192	20250116	161000	43224400	25050	25050	25050	25050	0
193	20250116	160900	43224400	25050	25050	25050	25050	0
194	20250116	160800	43224400	25050	25050	25050	25050	0
195	20250116	160700	43224400	25050	25050	25050	25050	0
196	20250116	160600	43224400	25050	25050	25050	25050	0
197	20250116	160500	43224400	25050	25050	25050	25050	0
198	20250116	160400	43224400	25050	25050	25050	25050	0
199	20250116	160300	43224400	25050	25050	25050	25050	0
200	20250116	160200	43224400	25050	25050	25050	25050	0
201	20250116	160100	43224400	25050	25050	25050	25050	0
202	20250116	160000	43224400	25050	25050	25050	25050	0
203	20250116	155900	43224400	25050	25050	25050	25050	0
204	20250116	155800	43224400	25050	25050	25050	25050	0
205	20250116	155700	43224400	25050	25050	25050	25050	0
206	20250116	155600	43224400	25050	25050	25050	25050	0
207	20250116	155500	43224400	25050	25050	25050	25050	0
208	20250116	155400	43224400	25050	25050	25050	25050	0
209	20250116	155300	43224400	25050	25050	25050	25050	0
210	20250116	155200	43224400	25050	25050	25050	25050	0
211	20250116	155100	43224400	25050	25050	25050	25050	0
212	20250116	155000	43224400	25050	25050	25050	25050	3
213	20250116	154900	43224400	25050	25050	25050	25050	0
214	20250116	154800	43224400	25050	25050	25050	25050	0
215	20250116	154700	43224400	25050	25050	25050	25050	0
216	20250116	154600	43224400	25050	25050	25050	25050	0
217	20250116	154500	43224400	25050	25050	25050	25050	0
218	20250116	154400	43224400	25050	25050	25050	25050	0
219	20250116	154300	43224400	25050	25050	25050	25050	0
220	20250116	154200	43224400	25050	25050	25050	25050	0
221	20250116	154100	43224400	25050	25050	25050	25050	0
222	20250116	154000	43224400	25050	25050	25050	25050	0
223	20250116	153900	43224400	25050	25050	25050	25050	0
224	20250116	153800	43224400	25050	25050	25050	25050	0
225	20250116	153700	43224400	25050	25050	25050	25050	0
226	20250116	153600	43224400	25050	25050	25050	25050	0
227	20250116	153500	43224400	25050	25050	25050	25050	0
228	20250116	153400	43224400	25050	25050	25050	25050	0
229	20250116	153300	43224400	25050	25050	25050	25050	0
230	20250116	153200	43224400	25050	25050	25050	25050	0
231	20250116	153100	43224400	25050	25050	25050	25050	0
232	20250116	153000	43224400	25050	25050	25050	25050	3
233	20250116	152900	43149250	25050	25050	25050	25050	0
234	20250116	152800	43149250	25050	25050	25050	25050	0
235	20250116	152700	43149250	25050	25050	25050	25050	0
236	20250116	152600	43149250	25050	25050	25050	25050	0
237	20250116	152500	43149250	25050	25050	25050	25050	0
238	20250116	152400	43149250	25050	25050	25050	25050	0
239	20250116	152300	43149250	25050	25050	25050	25050	0
240	20250116	152200	43149250	25050	25050	25050	25050	0
241	20250116	152100	43149250	25050	25050	25050	25050	0
242	20250116	152000	43149250	25050	25050	25050	25050	0
243	20250116	151900	43149250	25050	25050	25050	25050	0
244	20250116	151800	43149250	25050	25050	25050	25050	0
245	20250116	151700	43149250	25050	25050	25050	25050	0
246	20250116	151600	43149250	25050	25050	25050	25050	0
247	20250116	151500	43149250	25050	25050	25050	25050	0
248	20250116	151400	43149250	25050	25050	25050	25050	9
249	20250116	151300	42923800	25050	25050	25050	25050	0
250	20250116	151200	42923800	25050	25050	25050	25050	0
251	20250116	151100	42923800	25050	25050	25050	25050	0
252	20250116	151000	42923800	25050	25050	25050	25050	1
253	20250116	150900	42898750	25150	25150	25150	25150	0
254	20250116	150800	42898750	25150	25150	25150	25150	0
255	20250116	150700	42898750	25150	25150	25150	25150	0
256	20250116	150600	42898750	25150	25150	25150	25150	0
257	20250116	150500	42898750	25150	25150	25150	25150	0
258	20250116	150400	42898750	25150	25150	25150	25150	0
259	20250116	150300	42898750	25150	25150	25150	25150	6
260	20250116	150200	42747850	25150	25150	25150	25150	0
261	20250116	150100	42747850	25150	25150	25150	25150	6
262	20250116	150000	42596950	25050	25050	25050	25050	0
263	20250116	145900	42596950	25050	25050	25050	25050	0
264	20250116	145800	42596950	25050	25050	25050	25050	0
265	20250116	145700	42596950	25050	25050	25050	25050	0
266	20250116	145600	42596950	25050	25050	25050	25050	0
267	20250116	145500	42596950	25050	25050	25050	25050	0
268	20250116	145400	42596950	25050	25050	25050	25050	0
269	20250116	145300	42596950	25050	25050	25050	25050	5
270	20250116	145200	42471700	25050	25050	25050	25050	5
271	20250116	145100	42346450	25050	25050	25050	25050	0
272	20250116	145000	42346450	25050	25050	25050	25050	0
273	20250116	144900	42346450	25050	25050	25050	25050	0
274	20250116	144800	42346450	25050	25050	25050	25050	0
275	20250116	144700	42346450	25050	25050	25050	25050	0
276	20250116	144600	42346450	25050	25050	25050	25050	1
277	20250116	144500	42321400	25050	25050	25050	25050	0
278	20250116	144400	42321400	25050	25050	25050	25050	0
279	20250116	144300	42321400	25050	25050	25050	25050	0
280	20250116	144200	42321400	25050	25050	25050	25050	0
281	20250116	144100	42321400	25050	25050	25050	25050	0
282	20250116	144000	42321400	25050	25050	25050	25050	0
283	20250116	143900	42321400	25050	25050	25050	25050	0
284	20250116	143800	42321400	25050	25050	25050	25050	4
285	20250116	143700	42221200	25050	25050	25050	25050	0
286	20250116	143600	42221200	25050	25050	25050	25050	0
287	20250116	143500	42221200	25050	25050	25050	25050	0
288	20250116	143400	42221200	25050	25050	25050	25050	0
289	20250116	143300	42221200	25050	25050	25050	25050	0
290	20250116	143200	42221200	25050	25050	25050	25050	0
291	20250116	143100	42221200	25050	25050	25050	25050	0
292	20250116	143000	42221200	25050	25050	25050	25050	0
293	20250116	142900	42221200	25050	25050	25050	25050	0
294	20250116	142800	42221200	25050	25050	25050	25050	0
295	20250116	142700	42221200	25050	25050	25050	25050	0
296	20250116	142600	42221200	25050	25050	25050	25050	0
297	20250116	142500	42221200	25050	25100	25100	25050	69
298	20250116	142400	40492650	25150	25150	25150	25150	0
299	20250116	142300	40492650	25150	25150	25150	25150	0
300	20250116	142200	40492650	25150	25150	25150	25150	0
301	20250116	142100	40492650	25150	25150	25150	25150	0
302	20250116	142000	40492650	25150	25150	25150	25150	0
303	20250116	141900	40492650	25150	25150	25150	25150	0
304	20250116	141800	40492650	25150	25150	25150	25150	11
305	20250116	141700	40216000	25100	25100	25100	25100	0
306	20250116	141600	40216000	25100	25100	25100	25100	0
307	20250116	141500	40216000	25100	25100	25100	25100	0
308	20250116	141400	40216000	25100	25100	25100	25100	0
309	20250116	141300	40216000	25100	25100	25100	25100	0
310	20250116	141200	40216000	25100	25100	25100	25100	0
311	20250116	141100	40216000	25100	25100	25100	25100	0
312	20250116	141000	40216000	25100	25100	25100	25100	0
313	20250116	140900	40216000	25100	25100	25100	25100	0
314	20250116	140800	40216000	25100	25100	25100	25100	0
315	20250116	140700	40216000	25100	25100	25100	25100	0
316	20250116	140600	40216000	25100	25100	25100	25100	0
317	20250116	140500	40216000	25100	25100	25100	25100	0
318	20250116	140400	40216000	25100	25100	25100	25100	0
319	20250116	140300	40216000	25100	25100	25100	25100	0
320	20250116	140200	40216000	25100	25100	25100	25100	0
321	20250116	140100	40216000	25100	25100	25100	25100	0
322	20250116	140000	40216000	25100	25100	25100	25100	0
323	20250116	135900	40216000	25100	25100	25100	25100	2
324	20250116	135800	40165800	25100	25100	25100	25100	0
325	20250116	135700	40165800	25100	25100	25100	25100	0
326	20250116	135600	40165800	25100	25100	25100	25100	0
327	20250116	135500	40165800	25100	25100	25100	25100	0
328	20250116	135400	40165800	25100	25100	25100	25100	0
329	20250116	135300	40165800	25100	25100	25100	25100	0
330	20250116	135200	40165800	25100	25100	25100	25100	0
331	20250116	135100	40165800	25100	25100	25100	25100	0
332	20250116	135000	40165800	25100	25100	25100	25100	0
333	20250116	134900	40165800	25100	25100	25100	25100	0
334	20250116	134800	40165800	25100	25100	25100	25100	0
335	20250116	134700	40165800	25100	25100	25100	25100	19
336	20250116	134600	39688900	25100	25100	25100	25100	0
337	20250116	134500	39688900	25100	25100	25100	25100	3
338	20250116	134400	39613600	25150	25150	25150	25150	0
339	20250116	134300	39613600	25150	25150	25150	25150	0
340	20250116	134200	39613600	25150	25150	25150	25150	0
341	20250116	134100	39613600	25150	25150	25150	25150	0
342	20250116	134000	39613600	25150	25150	25150	25150	0
343	20250116	133900	39613600	25150	25150	25150	25150	0
344	20250116	133800	39613600	25150	25150	25150	25150	0
345	20250116	133700	39613600	25150	25150	25150	25150	0
346	20250116	133600	39613600	25150	25150	25150	25150	0
347	20250116	133500	39613600	25150	25150	25150	25150	0
348	20250116	133400	39613600	25150	25150	25150	25150	0
349	20250116	133300	39613600	25150	25150	25150	25150	0
350	20250116	133200	39613600	25150	25150	25150	25150	0
351	20250116	133100	39613600	25150	25150	25150	25150	0
352	20250116	133000	39613600	25150	25150	25150	25150	0
353	20250116	132900	39613600	25150	25150	25150	25150	0
354	20250116	132800	39613600	25150	25150	25150	25150	0
355	20250116	132700	39613600	25150	25150	25150	25150	0
356	20250116	132600	39613600	25150	25150	25150	25150	0
357	20250116	132500	39613600	25150	25150	25150	25150	0
358	20250116	132400	39613600	25150	25150	25150	25150	0
359	20250116	132300	39613600	25150	25150	25150	25150	0
360	20250116	132200	39613600	25150	25150	25150	25150	0
361	20250116	132100	39613600	25150	25150	25150	25150	0
362	20250116	132000	39613600	25150	25150	25150	25150	0
363	20250116	131900	39613600	25150	25150	25150	25150	0
364	20250116	131800	39613600	25150	25150	25150	25150	0
365	20250116	131700	39613600	25150	25150	25150	25150	0
366	20250116	131600	39613600	25150	25150	25150	25150	0
367	20250116	131500	39613600	25150	25150	25150	25150	0
368	20250116	131400	39613600	25150	25150	25150	25150	0
369	20250116	131300	39613600	25150	25150	25150	25150	0
370	20250116	131200	39613600	25150	25150	25150	25150	0
371	20250116	131100	39613600	25150	25150	25150	25150	75
372	20250116	131000	37727350	25150	25150	25150	25150	0
373	20250116	130900	37727350	25150	25150	25150	25150	175
374	20250116	130800	33326100	25150	25150	25150	25150	5
375	20250116	130700	33200350	25100	25100	25100	25100	0
376	20250116	130600	33200350	25100	25100	25100	25100	0
377	20250116	130500	33200350	25100	25100	25100	25100	0
378	20250116	130400	33200350	25100	25100	25100	25100	0
379	20250116	130300	33200350	25100	25100	25100	25100	0
380	20250116	130200	33200350	25100	25100	25100	25100	0
381	20250116	130100	33200350	25100	25100	25100	25100	0
382	20250116	130000	33200350	25100	25100	25100	25100	0
383	20250116	125900	33200350	25100	25100	25100	25100	0
384	20250116	125800	33200350	25100	25100	25100	25100	0
385	20250116	125700	33200350	25100	25100	25100	25100	0
386	20250116	125600	33200350	25100	25100	25100	25100	0
387	20250116	125500	33200350	25100	25100	25100	25100	0
388	20250116	125400	33200350	25100	25100	25100	25100	0
389	20250116	125300	33200350	25100	25100	25100	25100	0
390	20250116	125200	33200350	25100	25100	25100	25100	0
391	20250116	125100	33200350	25100	25100	25100	25100	0
392	20250116	125000	33200350	25100	25100	25100	25100	0
393	20250116	124900	33200350	25100	25100	25100	25100	0
394	20250116	124800	33200350	25100	25100	25100	25100	27
395	20250116	124700	32522650	25100	25100	25100	25100	0
396	20250116	124600	32522650	25100	25100	25100	25100	0
397	20250116	124500	32522650	25100	25100	25100	25100	0
398	20250116	124400	32522650	25100	25100	25100	25100	0
399	20250116	124300	32522650	25100	25100	25100	25100	0
400	20250116	124200	32522650	25100	25100	25100	25100	0
401	20250116	124100	32522650	25100	25100	25100	25100	0
402	20250116	124000	32522650	25100	25100	25100	25100	0
403	20250116	123900	32522650	25100	25100	25100	25100	0
404	20250116	123800	32522650	25100	25100	25100	25100	0
405	20250116	123700	32522650	25100	25100	25100	25100	0
406	20250116	123600	32522650	25100	25100	25100	25100	0
407	20250116	123500	32522650	25100	25100	25100	25100	0
408	20250116	123400	32522650	25100	25100	25100	25100	0
409	20250116	123300	32522650	25100	25100	25100	25100	0
410	20250116	123200	32522650	25100	25100	25100	25100	0
411	20250116	123100	32522650	25100	25100	25100	25100	0
412	20250116	123000	32522650	25100	25100	25100	25100	0
413	20250116	122900	32522650	25100	25100	25100	25100	0
414	20250116	122800	32522650	25100	25100	25100	25100	0
415	20250116	122700	32522650	25100	25100	25100	25100	0
416	20250116	122600	32522650	25100	25100	25100	25100	0
417	20250116	122500	32522650	25100	25100	25100	25100	0
418	20250116	122400	32522650	25100	25100	25100	25100	0
419	20250116	122300	32522650	25100	25100	25100	25100	0
420	20250116	122200	32522650	25100	25100	25100	25100	0
421	20250116	122100	32522650	25100	25100	25100	25100	0
422	20250116	122000	32522650	25100	25100	25100	25100	0
423	20250116	121900	32522650	25100	25100	25100	25100	0
424	20250116	121800	32522650	25100	25100	25100	25100	0
425	20250116	121700	32522650	25100	25100	25100	25100	0
426	20250116	121600	32522650	25100	25100	25100	25100	0
427	20250116	121500	32522650	25100	25100	25100	25100	0
428	20250116	121400	32522650	25100	25100	25100	25100	0
429	20250116	121300	32522650	25100	25100	25100	25100	0
430	20250116	121200	32522650	25100	25100	25100	25100	0
431	20250116	121100	32522650	25100	25100	25100	25100	0
432	20250116	121000	32522650	25100	25100	25100	25100	0
433	20250116	120900	32522650	25100	25100	25100	25100	0
434	20250116	120800	32522650	25100	25100	25100	25100	13
435	20250116	120700	32196350	25050	25050	25050	25050	0
436	20250116	120600	32196350	25050	25050	25050	25050	89
437	20250116	120500	29966900	25050	25050	25050	25050	0
438	20250116	120400	29966900	25050	25050	25050	25050	0
439	20250116	120300	29966900	25050	25050	25050	25050	0
440	20250116	120200	29966900	25050	25050	25050	25050	0
441	20250116	120100	29966900	25050	25050	25050	25050	0
442	20250116	120000	29966900	25050	25050	25050	25050	10
443	20250116	115900	29716400	25050	25050	25050	25050	0
444	20250116	115800	29716400	25050	25050	25050	25050	0
445	20250116	115700	29716400	25050	25050	25050	25050	2
446	20250116	115600	29666300	25050	25050	25050	25050	0
447	20250116	115500	29666300	25050	25050	25050	25050	0
448	20250116	115400	29666300	25050	25050	25050	25050	0
449	20250116	115300	29666300	25050	25050	25050	25050	0
450	20250116	115200	29666300	25050	25050	25050	25050	0
451	20250116	115100	29666300	25050	25050	25050	25050	0
452	20250116	115000	29666300	25050	25050	25050	25050	0
453	20250116	114900	29666300	25050	25050	25050	25050	6
454	20250116	114800	29516000	25150	25150	25150	25150	0
455	20250116	114700	29516000	25150	25150	25150	25150	0
456	20250116	114600	29516000	25150	25150	25150	25150	0
457	20250116	114500	29516000	25150	25150	25150	25150	0
458	20250116	114400	29516000	25150	25150	25150	25150	0
459	20250116	114300	29516000	25150	25150	25150	25150	0
460	20250116	114200	29516000	25150	25150	25150	25150	8
461	20250116	114100	29314800	25150	25150	25150	25150	0
462	20250116	114000	29314800	25150	25150	25150	25150	8
463	20250116	113900	29113600	25050	25050	25050	25050	0
464	20250116	113800	29113600	25050	25050	25050	25050	0
465	20250116	113700	29113600	25050	25050	25050	25050	0
466	20250116	113600	29113600	25050	25100	25100	25050	50
467	20250116	113500	27861000	25150	25150	25150	25150	0
468	20250116	113400	27861000	25150	25150	25150	25150	0
469	20250116	113300	27861000	25150	25150	25150	25150	0
470	20250116	113200	27861000	25150	25150	25150	25150	0
471	20250116	113100	27861000	25150	25150	25150	25150	0
472	20250116	113000	27861000	25150	25150	25150	25150	0
473	20250116	112900	27861000	25150	25150	25150	25150	0
474	20250116	112800	27861000	25150	25150	25150	25150	0
475	20250116	112700	27861000	25150	25150	25150	25150	0
476	20250116	112600	27861000	25150	25150	25150	25150	0
477	20250116	112500	27861000	25150	25150	25150	25150	0
478	20250116	112400	27861000	25150	25150	25150	25150	0
479	20250116	112300	27861000	25150	25150	25150	25150	1
480	20250116	112200	27835850	25050	25050	25050	25050	0
481	20250116	112100	27835850	25050	25050	25050	25050	0
482	20250116	112000	27835850	25050	25050	25050	25050	0
483	20250116	111900	27835850	25050	25050	25050	25050	0
484	20250116	111800	27835850	25050	25050	25050	25050	0
485	20250116	111700	27835850	25050	25050	25050	25050	0
486	20250116	111600	27835850	25050	25050	25050	25050	0
487	20250116	111500	27835850	25050	25050	25050	25050	0
488	20250116	111400	27835850	25050	25050	25050	25050	0
489	20250116	111300	27835850	25050	25050	25050	25050	3
490	20250116	111200	27760700	25050	25050	25050	25050	0
491	20250116	111100	27760700	25050	25050	25050	25050	0
492	20250116	111000	27760700	25050	25100	25100	25050	180
493	20250116	110900	23250450	25150	25150	25150	25150	0
494	20250116	110800	23250450	25150	25150	25150	25150	0
495	20250116	110700	23250450	25150	25150	25150	25150	0
496	20250116	110600	23250450	25150	25100	25150	25100	2
497	20250116	110500	23200200	25150	25150	25150	25150	0
498	20250116	110400	23200200	25150	25150	25150	25150	0
499	20250116	110300	23200200	25150	25150	25150	25150	0
500	20250116	110200	23200200	25150	25150	25150	25150	0
501	20250116	110100	23200200	25150	25150	25150	25150	0
502	20250116	110000	23200200	25150	25200	25200	25150	5
503	20250116	105900	23074400	25200	25200	25200	25200	0
504	20250116	105800	23074400	25200	25200	25200	25200	0
505	20250116	105700	23074400	25200	25200	25200	25200	0
506	20250116	105600	23074400	25200	25200	25200	25200	0
507	20250116	105500	23074400	25200	25200	25200	25200	0
508	20250116	105400	23074400	25200	25200	25200	25200	0
509	20250116	105300	23074400	25200	25200	25200	25200	0
510	20250116	105200	23074400	25200	25200	25200	25200	0
511	20250116	105100	23074400	25200	25200	25200	25200	0
512	20250116	105000	23074400	25200	25200	25200	25200	0
513	20250116	104900	23074400	25200	25200	25200	25200	0
514	20250116	104800	23074400	25200	25200	25200	25200	0
515	20250116	104700	23074400	25200	25200	25200	25200	0
516	20250116	104600	23074400	25200	25200	25200	25200	0
517	20250116	104500	23074400	25200	25200	25200	25200	0
518	20250116	104400	23074400	25200	25200	25200	25200	0
519	20250116	104300	23074400	25200	25200	25200	25200	0
520	20250116	104200	23074400	25200	25200	25200	25200	0
521	20250116	104100	23074400	25200	25200	25200	25200	0
522	20250116	104000	23074400	25200	25200	25200	25200	0
523	20250116	103900	23074400	25200	25200	25200	25200	0
524	20250116	103800	23074400	25200	25200	25200	25200	0
525	20250116	103700	23074400	25200	25200	25200	25200	0
526	20250116	103600	23074400	25200	25200	25200	25200	0
527	20250116	103500	23074400	25200	25200	25200	25200	0
528	20250116	103400	23074400	25200	25200	25200	25200	0
529	20250116	103300	23074400	25200	25200	25200	25200	0
530	20250116	103200	23074400	25200	25200	25200	25200	4
531	20250116	103100	22973600	25150	25150	25150	25150	0
532	20250116	103000	22973600	25150	25150	25150	25150	0
533	20250116	102900	22973600	25150	25150	25150	25150	0
534	20250116	102800	22973600	25150	25150	25150	25150	0
535	20250116	102700	22973600	25150	25150	25150	25150	0
536	20250116	102600	22973600	25150	25150	25150	25150	0
537	20250116	102500	22973600	25150	25150	25150	25150	0
538	20250116	102400	22973600	25150	25150	25150	25150	0
539	20250116	102300	22973600	25150	25150	25150	25150	0
540	20250116	102200	22973600	25150	25150	25150	25150	0
541	20250116	102100	22973600	25150	25150	25150	25150	0
542	20250116	102000	22973600	25150	25150	25150	25150	1
543	20250116	101900	22948450	25150	25150	25150	25150	0
544	20250116	101800	22948450	25150	25150	25150	25150	206
545	20250116	101700	17767550	25250	25250	25250	25250	0
546	20250116	101600	17767550	25250	25250	25250	25250	0
547	20250116	101500	17767550	25250	25250	25250	25250	0
548	20250116	101400	17767550	25250	25250	25250	25250	0
549	20250116	101300	17767550	25250	25250	25250	25250	0
550	20250116	101200	17767550	25250	25250	25250	25250	0
551	20250116	101100	17767550	25250	25250	25250	25250	0
552	20250116	101000	17767550	25250	25250	25250	25250	0
553	20250116	100900	17767550	25250	25250	25250	25250	0
554	20250116	100800	17767550	25250	25250	25250	25250	0
555	20250116	100700	17767550	25250	25250	25250	25250	0
556	20250116	100600	17767550	25250	25250	25250	25250	0
557	20250116	100500	17767550	25250	25250	25250	25250	0
558	20250116	100400	17767550	25250	25250	25250	25250	0
559	20250116	100300	17767550	25250	25250	25250	25250	0
560	20250116	100200	17767550	25250	25250	25250	25250	0
561	20250116	100100	17767550	25250	25250	25250	25250	0
562	20250116	100000	17767550	25250	25250	25250	25250	0
563	20250116	095900	17767550	25250	25250	25250	25250	0
564	20250116	095800	17767550	25250	25250	25250	25250	0
565	20250116	095700	17767550	25250	25250	25250	25250	0
566	20250116	095600	17767550	25250	25250	25250	25250	20
567	20250116	095500	17262550	25250	25250	25250	25250	0
568	20250116	095400	17262550	25250	25250	25250	25250	0
569	20250116	095300	17262550	25250	25250	25250	25250	0
570	20250116	095200	17262550	25250	25250	25250	25250	0
571	20250116	095100	17262550	25250	25250	25250	25250	0
572	20250116	095000	17262550	25250	25250	25250	25250	0
573	20250116	094900	17262550	25250	25250	25250	25250	0
574	20250116	094800	17262550	25250	25250	25250	25250	0
575	20250116	094700	17262550	25250	25250	25250	25250	0
576	20250116	094600	17262550	25250	25250	25250	25250	1
577	20250116	094500	17237300	25250	25250	25250	25250	0
578	20250116	094400	17237300	25250	25250	25250	25250	0
579	20250116	094300	17237300	25250	25250	25250	25250	0
580	20250116	094200	17237300	25250	25250	25250	25250	0
581	20250116	094100	17237300	25250	25250	25250	25250	0
582	20250116	094000	17237300	25250	25250	25250	25250	105
583	20250116	093900	14586050	25250	25250	25250	25250	0
584	20250116	093800	14586050	25250	25250	25250	25250	0
585	20250116	093700	14586050	25250	25250	25250	25250	0
586	20250116	093600	14586050	25250	25250	25250	25250	0
587	20250116	093500	14586050	25250	25250	25250	25250	0
588	20250116	093400	14586050	25250	25250	25250	25250	0
589	20250116	093300	14586050	25250	25250	25250	25250	0
590	20250116	093200	14586050	25250	25250	25250	25250	88
591	20250116	093100	12364050	25250	25250	25250	25250	0
592	20250116	093000	12364050	25250	25250	25250	25250	0
593	20250116	092900	12364050	25250	25250	25250	25250	126
594	20250116	092800	9182550	25200	25200	25200	25200	0
595	20250116	092700	9182550	25200	25200	25200	25200	0
596	20250116	092600	9182550	25200	25200	25200	25200	110
597	20250116	092500	6410550	25150	25150	25150	25150	0
598	20250116	092400	6410550	25150	25150	25150	25150	0
599	20250116	092300	6410550	25150	25150	25150	25150	3
600	20250116	092200	6335100	25150	25150	25150	25150	0
601	20250116	092100	6335100	25150	25150	25150	25150	0
602	20250116	092000	6335100	25150	25150	25150	25150	0
603	20250116	091900	6335100	25150	25150	25150	25150	1
604	20250116	091800	6309950	25100	25100	25100	25100	0
605	20250116	091700	6309950	25100	25100	25100	25100	0
606	20250116	091600	6309950	25100	25100	25100	25100	22
607	20250116	091500	5757750	25100	25100	25100	25100	0
608	20250116	091400	5757750	25100	25100	25100	25100	0
609	20250116	091300	5757750	25100	25100	25100	25100	0
610	20250116	091200	5757750	25100	25100	25100	25100	80
611	20250116	091100	3749750	25200	25200	25200	25200	0
612	20250116	091000	3749750	25200	25200	25200	25200	0
613	20250116	090900	3749750	25200	25200	25200	25200	0
614	20250116	090800	3749750	25200	25200	25200	25200	0
615	20250116	090700	3749750	25200	25200	25200	25200	0
616	20250116	090600	3749750	25200	25200	25200	25200	0
617	20250116	090500	3749750	25200	25200	25200	25200	103
618	20250116	090400	1154150	25100	25100	25100	25100	0
619	20250116	090300	1154150	25100	25100	25100	25100	0
620	20250116	090200	1154150	25100	25100	25100	25100	0
621	20250116	090100	1154150	25100	25100	25100	25100	9
622	20250116	090000	928250	25050	25400	25400	25050	37