KissMeData/001460/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183400	54157700	29200	29200	29200	29200	27
3	20250117	183300	54157700	29200	29200	29200	29200	0
4	20250117	183200	54157700	29200	29200	29200	29200	0
5	20250117	183100	54157700	29200	29200	29200	29200	0
6	20250117	183000	54157700	29200	29200	29200	29200	0
7	20250117	182900	54157700	29200	29200	29200	29200	0
8	20250117	182800	54157700	29200	29200	29200	29200	0
9	20250117	182700	54157700	29200	29200	29200	29200	0
10	20250117	182600	54157700	29200	29200	29200	29200	0
11	20250117	182500	54157700	29200	29200	29200	29200	0
12	20250117	182400	54157700	29200	29200	29200	29200	0
13	20250117	182300	54157700	29200	29200	29200	29200	0
14	20250117	182200	54157700	29200	29200	29200	29200	0
15	20250117	182100	54157700	29200	29200	29200	29200	0
16	20250117	182000	54157700	29200	29200	29200	29200	0
17	20250117	181900	54157700	29200	29200	29200	29200	0
18	20250117	181800	54157700	29200	29200	29200	29200	0
19	20250117	181700	54157700	29200	29200	29200	29200	0
20	20250117	181600	54157700	29200	29200	29200	29200	0
21	20250117	181500	54157700	29200	29200	29200	29200	0
22	20250117	181400	54157700	29200	29200	29200	29200	0
23	20250117	181300	54157700	29200	29200	29200	29200	0
24	20250117	181200	54157700	29200	29200	29200	29200	0
25	20250117	181100	54157700	29200	29200	29200	29200	0
26	20250117	181000	54157700	29200	29200	29200	29200	0
27	20250117	180900	54157700	29200	29200	29200	29200	0
28	20250117	180800	54157700	29200	29200	29200	29200	0
29	20250117	180700	54157700	29200	29200	29200	29200	0
30	20250117	180600	54157700	29200	29200	29200	29200	0
31	20250117	180500	54157700	29200	29200	29200	29200	0
32	20250117	180400	54157700	29200	29200	29200	29200	27
33	20250117	180300	54157700	29200	29200	29200	29200	0
34	20250117	180200	54157700	29200	29200	29200	29200	0
35	20250117	180100	54157700	29200	29200	29200	29200	0
36	20250117	180000	54157700	29200	29200	29200	29200	0
37	20250117	175900	54157700	29200	29200	29200	29200	0
38	20250117	175800	54157700	29200	29200	29200	29200	0
39	20250117	175700	54157700	29200	29200	29200	29200	0
40	20250117	175600	54157700	29200	29200	29200	29200	0
41	20250117	175500	54157700	29200	29200	29200	29200	0
42	20250117	175400	54157700	29200	29200	29200	29200	0
43	20250117	175300	54157700	29200	29200	29200	29200	0
44	20250117	175200	54157700	29200	29200	29200	29200	0
45	20250117	175100	54157700	29200	29200	29200	29200	0
46	20250117	175000	54157700	29200	29200	29200	29200	0
47	20250117	174900	54157700	29200	29200	29200	29200	0
48	20250117	174800	54157700	29200	29200	29200	29200	0
49	20250117	174700	54157700	29200	29200	29200	29200	0
50	20250117	174600	54157700	29200	29200	29200	29200	0
51	20250117	174500	54157700	29200	29200	29200	29200	0
52	20250117	174400	54157700	29200	29200	29200	29200	0
53	20250117	174300	54157700	29200	29200	29200	29200	0
54	20250117	174200	54157700	29200	29200	29200	29200	0
55	20250117	174100	54157700	29200	29200	29200	29200	0
56	20250117	174000	54157700	29200	29200	29200	29200	0
57	20250117	173900	54157700	29200	29200	29200	29200	0
58	20250117	173800	54157700	29200	29200	29200	29200	0
59	20250117	173700	54157700	29200	29200	29200	29200	0
60	20250117	173600	54157700	29200	29200	29200	29200	0
61	20250117	173500	54157700	29200	29200	29200	29200	0
62	20250117	173400	54157700	29200	29200	29200	29200	27
63	20250117	173300	54157700	29200	29200	29200	29200	0
64	20250117	173200	54157700	29200	29200	29200	29200	0
65	20250117	173100	54157700	29200	29200	29200	29200	0
66	20250117	173000	54157700	29200	29200	29200	29200	0
67	20250117	172900	54157700	29200	29200	29200	29200	0
68	20250117	172800	54157700	29200	29200	29200	29200	0
69	20250117	172700	54157700	29200	29200	29200	29200	0
70	20250117	172600	54157700	29200	29200	29200	29200	0
71	20250117	172500	54157700	29200	29200	29200	29200	0
72	20250117	172400	54157700	29200	29200	29200	29200	0
73	20250117	172300	54157700	29200	29200	29200	29200	0
74	20250117	172200	54157700	29200	29200	29200	29200	0
75	20250117	172100	54157700	29200	29200	29200	29200	0
76	20250117	172000	54157700	29200	29200	29200	29200	0
77	20250117	171900	54157700	29200	29200	29200	29200	0
78	20250117	171800	54157700	29200	29200	29200	29200	0
79	20250117	171700	54157700	29200	29200	29200	29200	0
80	20250117	171600	54157700	29200	29200	29200	29200	0
81	20250117	171500	54157700	29200	29200	29200	29200	0
82	20250117	171400	54157700	29200	29200	29200	29200	0
83	20250117	171300	54157700	29200	29200	29200	29200	0
84	20250117	171200	54157700	29200	29200	29200	29200	0
85	20250117	171100	54157700	29200	29200	29200	29200	0
86	20250117	171000	54157700	29200	29200	29200	29200	0
87	20250117	170900	54157700	29200	29200	29200	29200	0
88	20250117	170800	54157700	29200	29200	29200	29200	0
89	20250117	170700	54157700	29200	29200	29200	29200	0
90	20250117	170600	54157700	29200	29200	29200	29200	0
91	20250117	170500	54157700	29200	29200	29200	29200	0
92	20250117	170400	54157700	29200	29200	29200	29200	27
93	20250117	170300	54157700	29200	29200	29200	29200	0
94	20250117	170200	54157700	29200	29200	29200	29200	0
95	20250117	170100	54157700	29200	29200	29200	29200	0
96	20250117	170000	54157700	29200	29200	29200	29200	0
97	20250117	165900	54157700	29200	29200	29200	29200	0
98	20250117	165800	54157700	29200	29200	29200	29200	0
99	20250117	165700	54157700	29200	29200	29200	29200	0
100	20250117	165600	54157700	29200	29200	29200	29200	0
101	20250117	165500	54157700	29200	29200	29200	29200	0
102	20250117	165400	54157700	29200	29200	29200	29200	0
103	20250117	165300	54157700	29200	29200	29200	29200	0
104	20250117	165200	54157700	29200	29200	29200	29200	0
105	20250117	165100	54157700	29200	29200	29200	29200	0
106	20250117	165000	54157700	29200	29200	29200	29200	0
107	20250117	164900	54157700	29200	29200	29200	29200	0
108	20250117	164800	54157700	29200	29200	29200	29200	0
109	20250117	164700	54157700	29200	29200	29200	29200	0
110	20250117	164600	54157700	29200	29200	29200	29200	0
111	20250117	164500	54157700	29200	29200	29200	29200	0
112	20250117	164400	54157700	29200	29200	29200	29200	0
113	20250117	164300	54157700	29200	29200	29200	29200	0
114	20250117	164200	54157700	29200	29200	29200	29200	0
115	20250117	164100	54157700	29200	29200	29200	29200	0
116	20250117	164000	54157700	29200	29200	29200	29200	0
117	20250117	163900	54157700	29200	29200	29200	29200	0
118	20250117	163800	54157700	29200	29200	29200	29200	0
119	20250117	163700	54157700	29200	29200	29200	29200	0
120	20250117	163600	54157700	29200	29200	29200	29200	0
121	20250117	163500	54157700	29200	29200	29200	29200	0
122	20250117	163400	54157700	29200	29200	29200	29200	27
123	20250117	163300	54157700	29200	29200	29200	29200	0
124	20250117	163200	54157700	29200	29200	29200	29200	0
125	20250117	163100	54157700	29200	29200	29200	29200	0
126	20250117	163000	54157700	29200	29200	29200	29200	0
127	20250117	162900	54157700	29200	29200	29200	29200	0
128	20250117	162800	54157700	29200	29200	29200	29200	0
129	20250117	162700	54157700	29200	29200	29200	29200	0
130	20250117	162600	54157700	29200	29200	29200	29200	0
131	20250117	162500	54157700	29200	29200	29200	29200	0
132	20250117	162400	54157700	29200	29200	29200	29200	0
133	20250117	162300	54157700	29200	29200	29200	29200	0
134	20250117	162200	54157700	29200	29200	29200	29200	0
135	20250117	162100	54157700	29200	29200	29200	29200	0
136	20250117	162000	54157700	29200	29200	29200	29200	0
137	20250117	161900	54157700	29200	29200	29200	29200	0
138	20250117	161800	54157700	29200	29200	29200	29200	0
139	20250117	161700	54157700	29200	29200	29200	29200	0
140	20250117	161600	54157700	29200	29200	29200	29200	0
141	20250117	161500	54157700	29200	29200	29200	29200	0
142	20250117	161400	54157700	29200	29200	29200	29200	0
143	20250117	161300	54157700	29200	29200	29200	29200	0
144	20250117	161200	54157700	29200	29200	29200	29200	0
145	20250117	161100	54157700	29200	29200	29200	29200	0
146	20250117	161000	54157700	29200	29200	29200	29200	0
147	20250117	160900	54157700	29200	29200	29200	29200	0
148	20250117	160800	54157700	29200	29200	29200	29200	0
149	20250117	160700	54157700	29200	29200	29200	29200	0
150	20250117	160600	54157700	29200	29200	29200	29200	0
151	20250117	160500	54157700	29200	29200	29200	29200	0
152	20250117	160400	54157700	29200	29200	29200	29200	27
153	20250117	160300	54157700	29200	29200	29200	29200	0
154	20250117	160200	54157700	29200	29200	29200	29200	0
155	20250117	160100	54157700	29200	29200	29200	29200	0
156	20250117	160000	54157700	29200	29200	29200	29200	0
157	20250117	155900	54157700	29200	29200	29200	29200	0
158	20250117	155800	54157700	29200	29200	29200	29200	0
159	20250117	155700	54157700	29200	29200	29200	29200	0
160	20250117	155600	54157700	29200	29200	29200	29200	0
161	20250117	155500	54157700	29200	29200	29200	29200	0
162	20250117	155400	54157700	29200	29200	29200	29200	0
163	20250117	155300	54157700	29200	29200	29200	29200	0
164	20250117	155200	54157700	29200	29200	29200	29200	0
165	20250117	155100	54157700	29200	29200	29200	29200	0
166	20250117	155000	54157700	29200	29200	29200	29200	0
167	20250117	154900	54157700	29200	29200	29200	29200	0
168	20250117	154800	54157700	29200	29200	29200	29200	0
169	20250117	154700	54157700	29200	29200	29200	29200	0
170	20250117	154600	54157700	29200	29200	29200	29200	0
171	20250117	154500	54157700	29200	29200	29200	29200	0
172	20250117	154400	54157700	29200	29200	29200	29200	0
173	20250117	154300	54157700	29200	29200	29200	29200	0
174	20250117	154200	54157700	29200	29200	29200	29200	0
175	20250117	154100	54157700	29200	29200	29200	29200	0
176	20250117	154000	54157700	29200	29200	29200	29200	0
177	20250117	153900	54157700	29200	29200	29200	29200	0
178	20250117	153800	54157700	29200	29200	29200	29200	0
179	20250117	153700	54157700	29200	29200	29200	29200	0
180	20250117	153600	54157700	29200	29200	29200	29200	0
181	20250117	153500	54157700	29200	29200	29200	29200	0
182	20250117	153400	54157700	29200	29200	29200	29200	27
183	20250117	153300	54157700	29200	29200	29200	29200	0
184	20250117	153200	54157700	29200	29200	29200	29200	0
185	20250117	153100	54157700	29200	29200	29200	29200	0
186	20250117	153000	54157700	29200	29200	29200	29200	27
187	20250117	152900	53369300	29250	29250	29250	29250	0
188	20250117	152800	53369300	29250	29250	29250	29250	0
189	20250117	152700	53369300	29250	29250	29250	29250	0
190	20250117	152600	53369300	29250	29250	29250	29250	0
191	20250117	152500	53369300	29250	29250	29250	29250	0
192	20250117	152400	53369300	29250	29250	29250	29250	0
193	20250117	152300	53369300	29250	29250	29250	29250	0
194	20250117	152200	53369300	29250	29250	29250	29250	0
195	20250117	152100	53369300	29250	29250	29250	29250	0
196	20250117	152000	53369300	29250	29250	29250	29250	0
197	20250117	151900	53369300	29250	29250	29250	29250	4
198	20250117	151800	53252300	29250	29250	29250	29250	0
199	20250117	151700	53252300	29250	29250	29250	29250	0
200	20250117	151600	53252300	29250	29250	29250	29250	0
201	20250117	151500	53252300	29250	29250	29250	29250	0
202	20250117	151400	53252300	29250	29250	29250	29250	0
203	20250117	151300	53252300	29250	29250	29250	29250	0
204	20250117	151200	53252300	29250	29250	29250	29250	0
205	20250117	151100	53252300	29250	29250	29250	29250	0
206	20250117	151000	53252300	29250	29250	29250	29250	5
207	20250117	150900	53106050	29200	29200	29200	29200	0
208	20250117	150800	53106050	29200	29200	29200	29200	0
209	20250117	150700	53106050	29200	29200	29200	29200	0
210	20250117	150600	53106050	29200	29200	29200	29200	0
211	20250117	150500	53106050	29200	29200	29200	29200	0
212	20250117	150400	53106050	29200	29200	29200	29200	0
213	20250117	150300	53106050	29200	29200	29200	29200	0
214	20250117	150200	53106050	29200	29200	29200	29200	0
215	20250117	150100	53106050	29200	29200	29200	29200	0
216	20250117	150000	53106050	29200	29200	29200	29200	0
217	20250117	145900	53106050	29200	29200	29200	29200	0
218	20250117	145800	53106050	29200	29200	29200	29200	0
219	20250117	145700	53106050	29200	29200	29200	29200	0
220	20250117	145600	53106050	29200	29200	29200	29200	0
221	20250117	145500	53106050	29200	29200	29200	29200	0
222	20250117	145400	53106050	29200	29200	29200	29200	0
223	20250117	145300	53106050	29200	29200	29200	29200	0
224	20250117	145200	53106050	29200	29200	29200	29200	0
225	20250117	145100	53106050	29200	29200	29200	29200	0
226	20250117	145000	53106050	29200	29200	29200	29200	0
227	20250117	144900	53106050	29200	29200	29200	29200	0
228	20250117	144800	53106050	29200	29200	29200	29200	0
229	20250117	144700	53106050	29200	29200	29200	29200	0
230	20250117	144600	53106050	29200	29200	29200	29200	0
231	20250117	144500	53106050	29200	29200	29200	29200	0
232	20250117	144400	53106050	29200	29200	29200	29200	0
233	20250117	144300	53106050	29200	29200	29200	29200	0
234	20250117	144200	53106050	29200	29200	29200	29200	0
235	20250117	144100	53106050	29200	29200	29200	29200	0
236	20250117	144000	53106050	29200	29200	29200	29200	0
237	20250117	143900	53106050	29200	29200	29200	29200	0
238	20250117	143800	53106050	29200	29200	29200	29200	0
239	20250117	143700	53106050	29200	29200	29200	29200	0
240	20250117	143600	53106050	29200	29200	29200	29200	0
241	20250117	143500	53106050	29200	29200	29200	29200	0
242	20250117	143400	53106050	29200	29200	29200	29200	0
243	20250117	143300	53106050	29200	29200	29200	29200	0
244	20250117	143200	53106050	29200	29200	29200	29200	0
245	20250117	143100	53106050	29200	29200	29200	29200	0
246	20250117	143000	53106050	29200	29200	29200	29200	0
247	20250117	142900	53106050	29200	29200	29200	29200	0
248	20250117	142800	53106050	29200	29200	29200	29200	0
249	20250117	142700	53106050	29200	29200	29200	29200	0
250	20250117	142600	53106050	29200	29200	29200	29200	0
251	20250117	142500	53106050	29200	29200	29200	29200	0
252	20250117	142400	53106050	29200	29200	29200	29200	0
253	20250117	142300	53106050	29200	29200	29200	29200	0
254	20250117	142200	53106050	29200	29200	29200	29200	0
255	20250117	142100	53106050	29200	29200	29200	29200	0
256	20250117	142000	53106050	29200	29200	29200	29200	0
257	20250117	141900	53106050	29200	29200	29200	29200	0
258	20250117	141800	53106050	29200	29200	29200	29200	0
259	20250117	141700	53106050	29200	29200	29200	29200	0
260	20250117	141600	53106050	29200	29200	29200	29200	0
261	20250117	141500	53106050	29200	29200	29200	29200	0
262	20250117	141400	53106050	29200	29200	29200	29200	0
263	20250117	141300	53106050	29200	29200	29200	29200	0
264	20250117	141200	53106050	29200	29200	29200	29200	0
265	20250117	141100	53106050	29200	29200	29200	29200	0
266	20250117	141000	53106050	29200	29200	29200	29200	0
267	20250117	140900	53106050	29200	29200	29200	29200	0
268	20250117	140800	53106050	29200	29200	29200	29200	0
269	20250117	140700	53106050	29200	29200	29200	29200	0
270	20250117	140600	53106050	29200	29200	29200	29200	0
271	20250117	140500	53106050	29200	29200	29200	29200	0
272	20250117	140400	53106050	29200	29200	29200	29200	0
273	20250117	140300	53106050	29200	29200	29200	29200	0
274	20250117	140200	53106050	29200	29200	29200	29200	0
275	20250117	140100	53106050	29200	29200	29200	29200	0
276	20250117	140000	53106050	29200	29200	29200	29200	0
277	20250117	135900	53106050	29200	29200	29200	29200	0
278	20250117	135800	53106050	29200	29200	29200	29200	0
279	20250117	135700	53106050	29200	29200	29200	29200	0
280	20250117	135600	53106050	29200	29200	29200	29200	0
281	20250117	135500	53106050	29200	29200	29200	29200	0
282	20250117	135400	53106050	29200	29200	29200	29200	0
283	20250117	135300	53106050	29200	29200	29200	29200	0
284	20250117	135200	53106050	29200	29200	29200	29200	0
285	20250117	135100	53106050	29200	29200	29200	29200	0
286	20250117	135000	53106050	29200	29200	29200	29200	0
287	20250117	134900	53106050	29200	29200	29200	29200	0
288	20250117	134800	53106050	29200	29200	29200	29200	0
289	20250117	134700	53106050	29200	29200	29200	29200	0
290	20250117	134600	53106050	29200	29200	29200	29200	0
291	20250117	134500	53106050	29200	29200	29200	29200	0
292	20250117	134400	53106050	29200	29200	29200	29200	0
293	20250117	134300	53106050	29200	29200	29200	29200	0
294	20250117	134200	53106050	29200	29200	29200	29200	0
295	20250117	134100	53106050	29200	29200	29200	29200	0
296	20250117	134000	53106050	29200	29200	29200	29200	0
297	20250117	133900	53106050	29200	29200	29200	29200	0
298	20250117	133800	53106050	29200	29200	29200	29200	0
299	20250117	133700	53106050	29200	29200	29200	29200	0
300	20250117	133600	53106050	29200	29200	29200	29200	0
301	20250117	133500	53106050	29200	29200	29200	29200	0
302	20250117	133400	53106050	29200	29200	29200	29200	0
303	20250117	133300	53106050	29200	29200	29200	29200	0
304	20250117	133200	53106050	29200	29200	29200	29200	0
305	20250117	133100	53106050	29200	29200	29200	29200	0
306	20250117	133000	53106050	29200	29200	29200	29200	4
307	20250117	132900	52989250	29200	29200	29200	29200	0
308	20250117	132800	52989250	29200	29200	29200	29200	0
309	20250117	132700	52989250	29200	29200	29200	29200	0
310	20250117	132600	52989250	29200	29200	29200	29200	1
311	20250117	132500	52960050	29200	29200	29200	29200	5
312	20250117	132400	52814050	29200	29200	29200	29200	0
313	20250117	132300	52814050	29200	29200	29200	29200	0
314	20250117	132200	52814050	29200	29200	29200	29200	0
315	20250117	132100	52814050	29200	29200	29200	29200	0
316	20250117	132000	52814050	29200	29200	29200	29200	1
317	20250117	131900	52784850	29150	29150	29150	29150	0
318	20250117	131800	52784850	29150	29150	29150	29150	0
319	20250117	131700	52784850	29150	29150	29150	29150	0
320	20250117	131600	52784850	29150	29150	29150	29150	1
321	20250117	131500	52755700	29150	29150	29150	29150	0
322	20250117	131400	52755700	29150	29150	29150	29150	1
323	20250117	131300	52726550	29150	29150	29150	29150	0
324	20250117	131200	52726550	29150	29150	29150	29150	0
325	20250117	131100	52726550	29150	29150	29150	29150	0
326	20250117	131000	52726550	29150	29150	29150	29150	0
327	20250117	130900	52726550	29150	29150	29150	29150	0
328	20250117	130800	52726550	29150	29150	29150	29150	0
329	20250117	130700	52726550	29150	29150	29150	29150	0
330	20250117	130600	52726550	29150	29150	29150	29150	0
331	20250117	130500	52726550	29150	29150	29150	29150	0
332	20250117	130400	52726550	29150	29150	29150	29150	5
333	20250117	130300	52580800	29150	29150	29150	29150	0
334	20250117	130200	52580800	29150	29150	29150	29150	0
335	20250117	130100	52580800	29150	29150	29150	29150	0
336	20250117	130000	52580800	29150	29150	29150	29150	1
337	20250117	125900	52551650	29050	29050	29050	29050	0
338	20250117	125800	52551650	29050	29050	29050	29050	0
339	20250117	125700	52551650	29050	29050	29050	29050	0
340	20250117	125600	52551650	29050	29050	29050	29050	0
341	20250117	125500	52551650	29050	29050	29050	29050	0
342	20250117	125400	52551650	29050	29050	29050	29050	0
343	20250117	125300	52551650	29050	29050	29050	29050	0
344	20250117	125200	52551650	29050	29050	29050	29050	0
345	20250117	125100	52551650	29050	29050	29050	29050	3
346	20250117	125000	52464500	29150	29150	29150	29150	0
347	20250117	124900	52464500	29150	29100	29150	29100	2
348	20250117	124800	52406250	29100	29050	29100	29050	209
349	20250117	124700	46329850	28950	28950	28950	28950	0
350	20250117	124600	46329850	28950	29000	29000	28950	3
351	20250117	124500	46242950	28950	28950	28950	28950	0
352	20250117	124400	46242950	28950	28950	28950	28950	0
353	20250117	124300	46242950	28950	28950	28950	28950	0
354	20250117	124200	46242950	28950	28950	28950	28950	0
355	20250117	124100	46242950	28950	28950	28950	28950	0
356	20250117	124000	46242950	28950	28950	28950	28950	0
357	20250117	123900	46242950	28950	28950	28950	28950	0
358	20250117	123800	46242950	28950	28950	28950	28950	0
359	20250117	123700	46242950	28950	28950	28950	28950	0
360	20250117	123600	46242950	28950	28950	28950	28950	0
361	20250117	123500	46242950	28950	28950	28950	28950	0
362	20250117	123400	46242950	28950	28950	28950	28950	5
363	20250117	123300	46098200	28950	28950	28950	28950	0
364	20250117	123200	46098200	28950	28950	28950	28950	33
365	20250117	123100	45142850	28950	29000	29000	28950	4
366	20250117	123000	45026950	29100	29450	29450	29100	556
367	20250117	122900	28764850	29650	29650	29650	29650	0
368	20250117	122800	28764850	29650	29650	29650	29650	0
369	20250117	122700	28764850	29650	29650	29650	29650	0
370	20250117	122600	28764850	29650	29650	29650	29650	0
371	20250117	122500	28764850	29650	29650	29650	29650	0
372	20250117	122400	28764850	29650	29650	29650	29650	0
373	20250117	122300	28764850	29650	29650	29650	29650	0
374	20250117	122200	28764850	29650	29650	29650	29650	0
375	20250117	122100	28764850	29650	29650	29650	29650	0
376	20250117	122000	28764850	29650	29650	29650	29650	0
377	20250117	121900	28764850	29650	29650	29650	29650	0
378	20250117	121800	28764850	29650	29650	29650	29650	0
379	20250117	121700	28764850	29650	29650	29650	29650	0
380	20250117	121600	28764850	29650	29650	29650	29650	0
381	20250117	121500	28764850	29650	29650	29650	29650	0
382	20250117	121400	28764850	29650	29650	29650	29650	0
383	20250117	121300	28764850	29650	29650	29650	29650	0
384	20250117	121200	28764850	29650	29650	29650	29650	0
385	20250117	121100	28764850	29650	29650	29650	29650	0
386	20250117	121000	28764850	29650	29650	29650	29650	0
387	20250117	120900	28764850	29650	29650	29650	29650	0
388	20250117	120800	28764850	29650	29650	29650	29650	0
389	20250117	120700	28764850	29650	29650	29650	29650	0
390	20250117	120600	28764850	29650	29650	29650	29650	0
391	20250117	120500	28764850	29650	29650	29650	29650	0
392	20250117	120400	28764850	29650	29650	29650	29650	0
393	20250117	120300	28764850	29650	29650	29650	29650	0
394	20250117	120200	28764850	29650	29650	29650	29650	0
395	20250117	120100	28764850	29650	29650	29650	29650	0
396	20250117	120000	28764850	29650	29650	29650	29650	0
397	20250117	115900	28764850	29650	29650	29650	29650	2
398	20250117	115800	28705550	29450	29450	29450	29450	0
399	20250117	115700	28705550	29450	29450	29450	29450	0
400	20250117	115600	28705550	29450	29450	29450	29450	0
401	20250117	115500	28705550	29450	29450	29450	29450	1
402	20250117	115400	28676100	29650	29650	29650	29650	0
403	20250117	115300	28676100	29650	29650	29650	29650	0
404	20250117	115200	28676100	29650	29650	29650	29650	0
405	20250117	115100	28676100	29650	29650	29650	29650	0
406	20250117	115000	28676100	29650	29650	29650	29650	0
407	20250117	114900	28676100	29650	29650	29650	29650	0
408	20250117	114800	28676100	29650	29650	29650	29650	0
409	20250117	114700	28676100	29650	29650	29650	29650	0
410	20250117	114600	28676100	29650	29650	29650	29650	0
411	20250117	114500	28676100	29650	29650	29650	29650	0
412	20250117	114400	28676100	29650	29650	29650	29650	0
413	20250117	114300	28676100	29650	29650	29650	29650	0
414	20250117	114200	28676100	29650	29650	29650	29650	1
415	20250117	114100	28646450	29650	29650	29650	29650	0
416	20250117	114000	28646450	29650	29650	29650	29650	1
417	20250117	113900	28616800	29450	29450	29450	29450	0
418	20250117	113800	28616800	29450	29450	29450	29450	0
419	20250117	113700	28616800	29450	29450	29450	29450	0
420	20250117	113600	28616800	29450	29450	29450	29450	0
421	20250117	113500	28616800	29450	29450	29450	29450	0
422	20250117	113400	28616800	29450	29450	29450	29450	0
423	20250117	113300	28616800	29450	29500	29500	29400	11
424	20250117	113200	28292800	29800	29800	29800	29800	0
425	20250117	113100	28292800	29800	29800	29800	29800	0
426	20250117	113000	28292800	29800	29800	29800	29800	0
427	20250117	112900	28292800	29800	29800	29800	29800	0
428	20250117	112800	28292800	29800	29800	29800	29800	0
429	20250117	112700	28292800	29800	29800	29800	29800	0
430	20250117	112600	28292800	29800	29800	29800	29800	0
431	20250117	112500	28292800	29800	29800	29800	29800	1
432	20250117	112400	28263000	29800	29800	29800	29800	0
433	20250117	112300	28263000	29800	29800	29800	29800	0
434	20250117	112200	28263000	29800	29800	29800	29800	0
435	20250117	112100	28263000	29800	29800	29800	29800	0
436	20250117	112000	28263000	29800	29800	29800	29800	1
437	20250117	111900	28233200	29850	29850	29850	29850	0
438	20250117	111800	28233200	29850	29850	29850	29850	0
439	20250117	111700	28233200	29850	29850	29850	29850	0
440	20250117	111600	28233200	29850	29850	29850	29850	1
441	20250117	111500	28203350	29850	29850	29850	29850	0
442	20250117	111400	28203350	29850	29850	29850	29850	0
443	20250117	111300	28203350	29850	29850	29850	29850	0
444	20250117	111200	28203350	29850	29850	29850	29850	0
445	20250117	111100	28203350	29850	29850	29850	29850	0
446	20250117	111000	28203350	29850	29850	29850	29850	1
447	20250117	110900	28173500	29850	29850	29850	29850	0
448	20250117	110800	28173500	29850	29850	29850	29850	1
449	20250117	110700	28143650	29800	29800	29800	29800	0
450	20250117	110600	28143650	29800	29800	29800	29800	0
451	20250117	110500	28143650	29800	29800	29800	29800	0
452	20250117	110400	28143650	29800	29800	29800	29800	0
453	20250117	110300	28143650	29800	29800	29800	29800	0
454	20250117	110200	28143650	29800	29800	29800	29800	0
455	20250117	110100	28143650	29800	29800	29800	29800	1
456	20250117	110000	28113850	29600	29600	29600	29600	0
457	20250117	105900	28113850	29600	29600	29600	29600	0
458	20250117	105800	28113850	29600	29600	29600	29600	0
459	20250117	105700	28113850	29600	29600	29600	29600	0
460	20250117	105600	28113850	29600	29600	29600	29600	0
461	20250117	105500	28113850	29600	29600	29600	29600	0
462	20250117	105400	28113850	29600	29600	29600	29600	0
463	20250117	105300	28113850	29600	29600	29600	29600	0
464	20250117	105200	28113850	29600	29600	29600	29600	0
465	20250117	105100	28113850	29600	29600	29600	29600	1
466	20250117	105000	28084250	29600	29600	29600	29600	0
467	20250117	104900	28084250	29600	29600	29600	29600	0
468	20250117	104800	28084250	29600	29600	29600	29600	0
469	20250117	104700	28084250	29600	29600	29600	29600	0
470	20250117	104600	28084250	29600	29600	29600	29600	4
471	20250117	104500	27965850	29500	29500	29500	29500	0
472	20250117	104400	27965850	29500	29500	29500	29500	0
473	20250117	104300	27965850	29500	29500	29500	29500	0
474	20250117	104200	27965850	29500	29500	29500	29500	0
475	20250117	104100	27965850	29500	29500	29500	29500	1
476	20250117	104000	27936350	29600	29600	29600	29600	0
477	20250117	103900	27936350	29600	29600	29600	29600	0
478	20250117	103800	27936350	29600	29600	29600	29600	0
479	20250117	103700	27936350	29600	29600	29600	29600	0
480	20250117	103600	27936350	29600	29600	29600	29600	0
481	20250117	103500	27936350	29600	29600	29600	29600	0
482	20250117	103400	27936350	29600	29600	29600	29600	1
483	20250117	103300	27906750	29500	29500	29500	29500	0
484	20250117	103200	27906750	29500	29500	29500	29500	0
485	20250117	103100	27906750	29500	29500	29500	29500	0
486	20250117	103000	27906750	29500	29500	29500	29500	0
487	20250117	102900	27906750	29500	29800	29800	29500	7
488	20250117	102800	27699900	29500	29500	29500	29500	0
489	20250117	102700	27699900	29500	29500	29500	29500	0
490	20250117	102600	27699900	29500	29700	29850	29500	6
491	20250117	102500	27521450	29700	29700	29700	29700	0
492	20250117	102400	27521450	29700	29700	29700	29700	0
493	20250117	102300	27521450	29700	29700	29700	29700	0
494	20250117	102200	27521450	29700	29700	29700	29700	1
495	20250117	102100	27491750	29700	29700	29700	29700	0
496	20250117	102000	27491750	29700	29700	29700	29700	0
497	20250117	101900	27491750	29700	29700	29700	29700	0
498	20250117	101800	27491750	29700	29700	29700	29700	0
499	20250117	101700	27491750	29700	29700	29700	29700	1
500	20250117	101600	27462050	29650	29650	29650	29650	0
501	20250117	101500	27462050	29650	29650	29650	29650	1
502	20250117	101400	27432400	29650	29650	29650	29650	0
503	20250117	101300	27432400	29650	29650	29650	29650	0
504	20250117	101200	27432400	29650	29650	29650	29650	9
505	20250117	101100	27165550	29650	29650	29650	29650	5
506	20250117	101000	27017300	29600	29550	29650	29450	679
507	20250117	100900	6886800	29700	29700	29700	29700	0
508	20250117	100800	6886800	29700	29700	29700	29700	0
509	20250117	100700	6886800	29700	29700	29700	29700	0
510	20250117	100600	6886800	29700	29700	29700	29700	0
511	20250117	100500	6886800	29700	29700	29700	29700	0
512	20250117	100400	6886800	29700	29700	29700	29700	0
513	20250117	100300	6886800	29700	29700	29700	29700	0
514	20250117	100200	6886800	29700	29700	29700	29700	0
515	20250117	100100	6886800	29700	29700	29700	29700	0
516	20250117	100000	6886800	29700	29700	29750	29700	3
517	20250117	095900	6797650	29700	29700	29700	29700	0
518	20250117	095800	6797650	29700	29700	29700	29700	0
519	20250117	095700	6797650	29700	29700	29700	29700	0
520	20250117	095600	6797650	29700	29700	29700	29700	0
521	20250117	095500	6797650	29700	29700	29700	29700	0
522	20250117	095400	6797650	29700	29700	29700	29700	0
523	20250117	095300	6797650	29700	29700	29700	29700	0
524	20250117	095200	6797650	29700	29700	29700	29700	0
525	20250117	095100	6797650	29700	29700	29700	29700	0
526	20250117	095000	6797650	29700	29700	29700	29700	0
527	20250117	094900	6797650	29700	29700	29700	29700	0
528	20250117	094800	6797650	29700	29700	29700	29700	0
529	20250117	094700	6797650	29700	29700	29700	29700	0
530	20250117	094600	6797650	29700	29700	29700	29700	0
531	20250117	094500	6797650	29700	29700	29700	29700	0
532	20250117	094400	6797650	29700	29700	29700	29700	0
533	20250117	094300	6797650	29700	29700	29700	29700	0
534	20250117	094200	6797650	29700	29700	29700	29700	0
535	20250117	094100	6797650	29700	29700	29700	29700	0
536	20250117	094000	6797650	29700	29700	29700	29700	0
537	20250117	093900	6797650	29700	29700	29700	29700	0
538	20250117	093800	6797650	29700	29700	29700	29700	0
539	20250117	093700	6797650	29700	29700	29700	29700	0
540	20250117	093600	6797650	29700	29700	29700	29700	0
541	20250117	093500	6797650	29700	29700	29700	29700	0
542	20250117	093400	6797650	29700	29700	29700	29700	0
543	20250117	093300	6797650	29700	29700	29700	29700	0
544	20250117	093200	6797650	29700	29700	29700	29700	0
545	20250117	093100	6797650	29700	29500	29700	29500	11
546	20250117	093000	6472950	29650	29500	29650	29500	11
547	20250117	092900	6148300	29700	29700	29700	29700	1
548	20250117	092800	6118600	29500	29500	29700	29500	7
549	20250117	092700	5911600	29700	29500	29700	29500	18
550	20250117	092600	5378950	29650	29500	29700	29500	19
551	20250117	092500	4817650	29700	29500	29700	29500	10
552	20250117	092400	4521750	29700	29500	29700	29500	25
553	20250117	092300	3783600	29700	29500	29700	29500	6
554	20250117	092200	3606050	29700	29750	29750	29500	17
555	20250117	092100	3103950	29550	29550	29550	29550	8
556	20250117	092000	2867550	29600	29800	29800	29600	2
557	20250117	091900	2808150	29600	29800	29800	29500	77
558	20250117	091800	535050	29950	29950	29950	29950	0
559	20250117	091700	535050	29950	29950	29950	29950	0
560	20250117	091600	535050	29950	29950	29950	29950	0
561	20250117	091500	535050	29950	29850	29950	29850	3
562	20250117	091400	445350	29750	29750	29750	29750	1
563	20250117	091300	415600	29550	29550	29550	29550	0
564	20250117	091200	415600	29550	29800	29800	29550	6
565	20250117	091100	237650	29550	29550	29750	29550	3
566	20250117	091000	148800	29850	29850	29850	29850	1
567	20250117	090900	118950	29950	29950	29950	29950	1
568	20250117	090800	89000	29550	29550	29550	29550	1
569	20250117	090700	59450	29350	29350	29350	29350	0
570	20250117	090600	59450	29350	29350	29350	29350	0
571	20250117	090500	59450	29350	29350	29350	29350	0
572	20250117	090400	59450	29350	29350	29350	29350	0
573	20250117	090300	59450	29350	29350	29350	29350	0
574	20250117	090200	59450	29350	29350	29350	29350	0
575	20250117	090100	59450	29350	29350	29350	29350	0
576	20250117	090000	59450	29350	30100	30100	29350	2