KissMeData/001080/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183300	123915550	27100	27100	27100	27100	58
3	20250113	183200	123915550	27100	27100	27100	27100	0
4	20250113	183100	123915550	27100	27100	27100	27100	0
5	20250113	183000	123915550	27100	27100	27100	27100	0
6	20250113	182900	123915550	27100	27100	27100	27100	0
7	20250113	182800	123915550	27100	27100	27100	27100	0
8	20250113	182700	123915550	27100	27100	27100	27100	0
9	20250113	182600	123915550	27100	27100	27100	27100	0
10	20250113	182500	123915550	27100	27100	27100	27100	0
11	20250113	182400	123915550	27100	27100	27100	27100	0
12	20250113	182300	123915550	27100	27100	27100	27100	0
13	20250113	182200	123915550	27100	27100	27100	27100	0
14	20250113	182100	123915550	27100	27100	27100	27100	0
15	20250113	182000	123915550	27100	27100	27100	27100	0
16	20250113	181900	123915550	27100	27100	27100	27100	0
17	20250113	181800	123915550	27100	27100	27100	27100	0
18	20250113	181700	123915550	27100	27100	27100	27100	0
19	20250113	181600	123915550	27100	27100	27100	27100	0
20	20250113	181500	123915550	27100	27100	27100	27100	0
21	20250113	181400	123915550	27100	27100	27100	27100	0
22	20250113	181300	123915550	27100	27100	27100	27100	0
23	20250113	181200	123915550	27100	27100	27100	27100	0
24	20250113	181100	123915550	27100	27100	27100	27100	0
25	20250113	181000	123915550	27100	27100	27100	27100	0
26	20250113	180900	123915550	27100	27100	27100	27100	0
27	20250113	180800	123915550	27100	27100	27100	27100	0
28	20250113	180700	123915550	27100	27100	27100	27100	0
29	20250113	180600	123915550	27100	27100	27100	27100	0
30	20250113	180500	123915550	27100	27100	27100	27100	0
31	20250113	180400	123915550	27100	27100	27100	27100	0
32	20250113	180300	123915550	27100	27100	27100	27100	58
33	20250113	180200	123915550	27100	27100	27100	27100	0
34	20250113	180100	123915550	27100	27100	27100	27100	0
35	20250113	180000	123915550	27100	27100	27100	27100	0
36	20250113	175900	123915550	27100	27100	27100	27100	0
37	20250113	175800	123915550	27100	27100	27100	27100	0
38	20250113	175700	123915550	27100	27100	27100	27100	0
39	20250113	175600	123915550	27100	27100	27100	27100	0
40	20250113	175500	123915550	27100	27100	27100	27100	0
41	20250113	175400	123915550	27100	27100	27100	27100	0
42	20250113	175300	123915550	27100	27100	27100	27100	0
43	20250113	175200	123915550	27100	27100	27100	27100	0
44	20250113	175100	123915550	27100	27100	27100	27100	0
45	20250113	175000	123915550	27100	27100	27100	27100	0
46	20250113	174900	123915550	27100	27100	27100	27100	0
47	20250113	174800	123915550	27100	27100	27100	27100	0
48	20250113	174700	123915550	27100	27100	27100	27100	0
49	20250113	174600	123915550	27100	27100	27100	27100	0
50	20250113	174500	123915550	27100	27100	27100	27100	0
51	20250113	174400	123915550	27100	27100	27100	27100	0
52	20250113	174300	123915550	27100	27100	27100	27100	0
53	20250113	174200	123915550	27100	27100	27100	27100	0
54	20250113	174100	123915550	27100	27100	27100	27100	0
55	20250113	174000	123915550	27100	27100	27100	27100	0
56	20250113	173900	123915550	27100	27100	27100	27100	0
57	20250113	173800	123915550	27100	27100	27100	27100	0
58	20250113	173700	123915550	27100	27100	27100	27100	0
59	20250113	173600	123915550	27100	27100	27100	27100	0
60	20250113	173500	123915550	27100	27100	27100	27100	0
61	20250113	173400	123915550	27100	27100	27100	27100	0
62	20250113	173300	123915550	27100	27100	27100	27100	58
63	20250113	173200	123915550	27100	27100	27100	27100	0
64	20250113	173100	123915550	27100	27100	27100	27100	0
65	20250113	173000	123915550	27100	27100	27100	27100	0
66	20250113	172900	123915550	27100	27100	27100	27100	0
67	20250113	172800	123915550	27100	27100	27100	27100	0
68	20250113	172700	123915550	27100	27100	27100	27100	0
69	20250113	172600	123915550	27100	27100	27100	27100	0
70	20250113	172500	123915550	27100	27100	27100	27100	0
71	20250113	172400	123915550	27100	27100	27100	27100	0
72	20250113	172300	123915550	27100	27100	27100	27100	0
73	20250113	172200	123915550	27100	27100	27100	27100	0
74	20250113	172100	123915550	27100	27100	27100	27100	0
75	20250113	172000	123915550	27100	27100	27100	27100	0
76	20250113	171900	123915550	27100	27100	27100	27100	0
77	20250113	171800	123915550	27100	27100	27100	27100	0
78	20250113	171700	123915550	27100	27100	27100	27100	0
79	20250113	171600	123915550	27100	27100	27100	27100	0
80	20250113	171500	123915550	27100	27100	27100	27100	0
81	20250113	171400	123915550	27100	27100	27100	27100	0
82	20250113	171300	123915550	27100	27100	27100	27100	0
83	20250113	171200	123915550	27100	27100	27100	27100	0
84	20250113	171100	123915550	27100	27100	27100	27100	0
85	20250113	171000	123915550	27100	27100	27100	27100	0
86	20250113	170900	123915550	27100	27100	27100	27100	0
87	20250113	170800	123915550	27100	27100	27100	27100	0
88	20250113	170700	123915550	27100	27100	27100	27100	0
89	20250113	170600	123915550	27100	27100	27100	27100	0
90	20250113	170500	123915550	27100	27100	27100	27100	0
91	20250113	170400	123915550	27100	27100	27100	27100	0
92	20250113	170300	123915550	27100	27100	27100	27100	58
93	20250113	170200	123915550	27100	27100	27100	27100	0
94	20250113	170100	123915550	27100	27100	27100	27100	0
95	20250113	170000	123915550	27100	27100	27100	27100	0
96	20250113	165900	123915550	27100	27100	27100	27100	0
97	20250113	165800	123915550	27100	27100	27100	27100	0
98	20250113	165700	123915550	27100	27100	27100	27100	0
99	20250113	165600	123915550	27100	27100	27100	27100	0
100	20250113	165500	123915550	27100	27100	27100	27100	0
101	20250113	165400	123915550	27100	27100	27100	27100	0
102	20250113	165300	123915550	27100	27100	27100	27100	0
103	20250113	165200	123915550	27100	27100	27100	27100	0
104	20250113	165100	123915550	27100	27100	27100	27100	0
105	20250113	165000	123915550	27100	27100	27100	27100	0
106	20250113	164900	123915550	27100	27100	27100	27100	0
107	20250113	164800	123915550	27100	27100	27100	27100	0
108	20250113	164700	123915550	27100	27100	27100	27100	0
109	20250113	164600	123915550	27100	27100	27100	27100	0
110	20250113	164500	123915550	27100	27100	27100	27100	0
111	20250113	164400	123915550	27100	27100	27100	27100	0
112	20250113	164300	123915550	27100	27100	27100	27100	0
113	20250113	164200	123915550	27100	27100	27100	27100	0
114	20250113	164100	123915550	27100	27100	27100	27100	0
115	20250113	164000	123915550	27100	27100	27100	27100	0
116	20250113	163900	123915550	27100	27100	27100	27100	0
117	20250113	163800	123915550	27100	27100	27100	27100	0
118	20250113	163700	123915550	27100	27100	27100	27100	0
119	20250113	163600	123915550	27100	27100	27100	27100	0
120	20250113	163500	123915550	27100	27100	27100	27100	0
121	20250113	163400	123915550	27100	27100	27100	27100	0
122	20250113	163300	123915550	27100	27100	27100	27100	58
123	20250113	163200	123915550	27100	27100	27100	27100	0
124	20250113	163100	123915550	27100	27100	27100	27100	0
125	20250113	163000	123915550	27100	27100	27100	27100	0
126	20250113	162900	123915550	27100	27100	27100	27100	0
127	20250113	162800	123915550	27100	27100	27100	27100	0
128	20250113	162700	123915550	27100	27100	27100	27100	0
129	20250113	162600	123915550	27100	27100	27100	27100	0
130	20250113	162500	123915550	27100	27100	27100	27100	0
131	20250113	162400	123915550	27100	27100	27100	27100	0
132	20250113	162300	123915550	27100	27100	27100	27100	0
133	20250113	162200	123915550	27100	27100	27100	27100	0
134	20250113	162100	123915550	27100	27100	27100	27100	0
135	20250113	162000	123915550	27100	27100	27100	27100	0
136	20250113	161900	123915550	27100	27100	27100	27100	0
137	20250113	161800	123915550	27100	27100	27100	27100	0
138	20250113	161700	123915550	27100	27100	27100	27100	0
139	20250113	161600	123915550	27100	27100	27100	27100	0
140	20250113	161500	123915550	27100	27100	27100	27100	0
141	20250113	161400	123915550	27100	27100	27100	27100	0
142	20250113	161300	123915550	27100	27100	27100	27100	0
143	20250113	161200	123915550	27100	27100	27100	27100	0
144	20250113	161100	123915550	27100	27100	27100	27100	0
145	20250113	161000	123915550	27100	27100	27100	27100	0
146	20250113	160900	123915550	27100	27100	27100	27100	0
147	20250113	160800	123915550	27100	27100	27100	27100	0
148	20250113	160700	123915550	27100	27100	27100	27100	0
149	20250113	160600	123915550	27100	27100	27100	27100	0
150	20250113	160500	123915550	27100	27100	27100	27100	0
151	20250113	160400	123915550	27100	27100	27100	27100	0
152	20250113	160300	123915550	27100	27100	27100	27100	58
153	20250113	160200	123915550	27100	27100	27100	27100	0
154	20250113	160100	123915550	27100	27100	27100	27100	0
155	20250113	160000	123915550	27100	27100	27100	27100	0
156	20250113	155900	123915550	27100	27100	27100	27100	0
157	20250113	155800	123915550	27100	27100	27100	27100	0
158	20250113	155700	123915550	27100	27100	27100	27100	0
159	20250113	155600	123915550	27100	27100	27100	27100	0
160	20250113	155500	123915550	27100	27100	27100	27100	0
161	20250113	155400	123915550	27100	27100	27100	27100	0
162	20250113	155300	123915550	27100	27100	27100	27100	0
163	20250113	155200	123915550	27100	27100	27100	27100	0
164	20250113	155100	123915550	27100	27100	27100	27100	0
165	20250113	155000	123915550	27100	27100	27100	27100	0
166	20250113	154900	123915550	27100	27100	27100	27100	0
167	20250113	154800	123915550	27100	27100	27100	27100	0
168	20250113	154700	123915550	27100	27100	27100	27100	0
169	20250113	154600	123915550	27100	27100	27100	27100	0
170	20250113	154500	123915550	27100	27100	27100	27100	0
171	20250113	154400	123915550	27100	27100	27100	27100	0
172	20250113	154300	123915550	27100	27100	27100	27100	0
173	20250113	154200	123915550	27100	27100	27100	27100	0
174	20250113	154100	123915550	27100	27100	27100	27100	0
175	20250113	154000	123915550	27100	27100	27100	27100	0
176	20250113	153900	123915550	27100	27100	27100	27100	0
177	20250113	153800	123915550	27100	27100	27100	27100	0
178	20250113	153700	123915550	27100	27100	27100	27100	0
179	20250113	153600	123915550	27100	27100	27100	27100	0
180	20250113	153500	123915550	27100	27100	27100	27100	0
181	20250113	153400	123915550	27100	27100	27100	27100	0
182	20250113	153300	123915550	27100	27100	27100	27100	58
183	20250113	153200	123915550	27100	27100	27100	27100	0
184	20250113	153100	123915550	27100	27100	27100	27100	0
185	20250113	153000	123915550	27100	27100	27100	27100	58
186	20250113	152900	122343750	27250	27250	27250	27250	0
187	20250113	152800	122343750	27250	27250	27250	27250	0
188	20250113	152700	122343750	27250	27250	27250	27250	0
189	20250113	152600	122343750	27250	27250	27250	27250	0
190	20250113	152500	122343750	27250	27250	27250	27250	0
191	20250113	152400	122343750	27250	27250	27250	27250	0
192	20250113	152300	122343750	27250	27250	27250	27250	0
193	20250113	152200	122343750	27250	27250	27250	27250	0
194	20250113	152100	122343750	27250	27250	27250	27250	0
195	20250113	152000	122343750	27250	27250	27250	27250	0
196	20250113	151900	122343750	27250	27250	27250	27250	4
197	20250113	151800	122234750	27350	27400	27400	27300	384
198	20250113	151700	111732350	27500	27300	27500	27300	41
199	20250113	151600	110611600	27250	27250	27250	27250	22
200	20250113	151500	110012100	27200	27200	27200	27200	0
201	20250113	151400	110012100	27200	27200	27200	27200	0
202	20250113	151300	110012100	27200	27200	27200	27200	0
203	20250113	151200	110012100	27200	27200	27200	27200	55
204	20250113	151100	108516100	27200	27200	27200	27200	0
205	20250113	151000	108516100	27200	27050	27200	27050	242
206	20250113	150900	101969700	27100	27100	27100	27100	19
207	20250113	150800	101454800	27100	27100	27100	27100	0
208	20250113	150700	101454800	27100	27100	27100	27100	0
209	20250113	150600	101454800	27100	27100	27100	27100	0
210	20250113	150500	101454800	27100	27100	27100	27100	0
211	20250113	150400	101454800	27100	27100	27100	27100	1
212	20250113	150300	101427700	27100	27100	27100	27100	1
213	20250113	150200	101400600	27100	27100	27100	27100	90
214	20250113	150100	98961600	27200	27200	27200	27200	0
215	20250113	150000	98961600	27200	27200	27200	27200	0
216	20250113	145900	98961600	27200	27200	27200	27200	0
217	20250113	145800	98961600	27200	27150	27200	27150	3
218	20250113	145700	98880100	27150	27150	27150	27150	0
219	20250113	145600	98880100	27150	27150	27150	27150	0
220	20250113	145500	98880100	27150	27150	27150	27150	0
221	20250113	145400	98880100	27150	27150	27150	27150	0
222	20250113	145300	98880100	27150	27150	27150	27150	6
223	20250113	145200	98717200	27200	27200	27200	27200	0
224	20250113	145100	98717200	27200	27200	27200	27200	0
225	20250113	145000	98717200	27200	27200	27200	27200	0
226	20250113	144900	98717200	27200	27200	27200	27200	0
227	20250113	144800	98717200	27200	27200	27200	27200	0
228	20250113	144700	98717200	27200	27200	27200	27200	0
229	20250113	144600	98717200	27200	27200	27200	27200	0
230	20250113	144500	98717200	27200	27200	27200	27200	60
231	20250113	144400	97085200	27150	27150	27150	27150	0
232	20250113	144300	97085200	27150	27150	27150	27150	0
233	20250113	144200	97085200	27150	27150	27150	27150	0
234	20250113	144100	97085200	27150	27150	27150	27150	0
235	20250113	144000	97085200	27150	27150	27150	27150	0
236	20250113	143900	97085200	27150	27150	27150	27150	0
237	20250113	143800	97085200	27150	27150	27150	27150	0
238	20250113	143700	97085200	27150	27150	27150	27150	0
239	20250113	143600	97085200	27150	27150	27150	27150	0
240	20250113	143500	97085200	27150	27150	27150	27150	1
241	20250113	143400	97058050	27100	27100	27100	27100	0
242	20250113	143300	97058050	27100	27100	27100	27100	0
243	20250113	143200	97058050	27100	27100	27100	27100	0
244	20250113	143100	97058050	27100	27100	27100	27100	0
245	20250113	143000	97058050	27100	27100	27100	27100	0
246	20250113	142900	97058050	27100	27100	27100	27100	0
247	20250113	142800	97058050	27100	27100	27100	27100	0
248	20250113	142700	97058050	27100	27100	27100	27100	0
249	20250113	142600	97058050	27100	27100	27100	27100	0
250	20250113	142500	97058050	27100	27100	27100	27100	0
251	20250113	142400	97058050	27100	27100	27100	27100	0
252	20250113	142300	97058050	27100	27100	27100	27100	0
253	20250113	142200	97058050	27100	27100	27100	27100	0
254	20250113	142100	97058050	27100	27100	27100	27100	0
255	20250113	142000	97058050	27100	27100	27100	27100	0
256	20250113	141900	97058050	27100	27100	27100	27100	0
257	20250113	141800	97058050	27100	27100	27100	27100	0
258	20250113	141700	97058050	27100	27100	27100	27100	0
259	20250113	141600	97058050	27100	27100	27100	27100	0
260	20250113	141500	97058050	27100	27100	27100	27100	0
261	20250113	141400	97058050	27100	27100	27100	27100	0
262	20250113	141300	97058050	27100	27100	27100	27100	0
263	20250113	141200	97058050	27100	27100	27100	27100	0
264	20250113	141100	97058050	27100	27100	27100	27100	0
265	20250113	141000	97058050	27100	27100	27100	27100	0
266	20250113	140900	97058050	27100	27100	27100	27100	20
267	20250113	140800	96516050	27050	27050	27050	27050	0
268	20250113	140700	96516050	27050	27050	27050	27050	0
269	20250113	140600	96516050	27050	27050	27050	27050	0
270	20250113	140500	96516050	27050	27050	27050	27050	0
271	20250113	140400	96516050	27050	27050	27050	27050	0
272	20250113	140300	96516050	27050	27050	27050	27050	30
273	20250113	140200	95704550	27100	27100	27100	27100	0
274	20250113	140100	95704550	27100	27100	27100	27100	0
275	20250113	140000	95704550	27100	27100	27100	27100	42
276	20250113	135900	94566350	27100	27150	27150	27100	123
277	20250113	135800	91232150	27150	27200	27200	27150	70
278	20250113	135700	89329150	27200	27250	27250	27200	131
279	20250113	135600	85759500	27250	27250	27250	27250	0
280	20250113	135500	85759500	27250	27250	27250	27250	0
281	20250113	135400	85759500	27250	27250	27250	27250	0
282	20250113	135300	85759500	27250	27250	27250	27250	0
283	20250113	135200	85759500	27250	27250	27250	27250	0
284	20250113	135100	85759500	27250	27250	27250	27250	0
285	20250113	135000	85759500	27250	27250	27250	27250	0
286	20250113	134900	85759500	27250	27250	27250	27250	0
287	20250113	134800	85759500	27250	27250	27250	27250	0
288	20250113	134700	85759500	27250	27250	27250	27250	0
289	20250113	134600	85759500	27250	27250	27250	27250	0
290	20250113	134500	85759500	27250	27250	27250	27250	0
291	20250113	134400	85759500	27250	27250	27250	27250	0
292	20250113	134300	85759500	27250	27250	27250	27250	0
293	20250113	134200	85759500	27250	27250	27250	27250	0
294	20250113	134100	85759500	27250	27250	27250	27250	0
295	20250113	134000	85759500	27250	27250	27250	27250	0
296	20250113	133900	85759500	27250	27250	27250	27250	0
297	20250113	133800	85759500	27250	27250	27250	27250	2
298	20250113	133700	85705000	27250	27250	27250	27250	15
299	20250113	133600	85296250	27250	27250	27250	27250	0
300	20250113	133500	85296250	27250	27250	27250	27250	0
301	20250113	133400	85296250	27250	27250	27250	27250	17
302	20250113	133300	84833000	27300	27300	27300	27300	0
303	20250113	133200	84833000	27300	27300	27300	27300	0
304	20250113	133100	84833000	27300	27300	27300	27300	0
305	20250113	133000	84833000	27300	27300	27300	27300	0
306	20250113	132900	84833000	27300	27300	27300	27300	56
307	20250113	132800	83304200	27500	27500	27500	27500	0
308	20250113	132700	83304200	27500	27500	27500	27500	0
309	20250113	132600	83304200	27500	27500	27500	27500	0
310	20250113	132500	83304200	27500	27500	27500	27500	0
311	20250113	132400	83304200	27500	27500	27500	27500	0
312	20250113	132300	83304200	27500	27500	27500	27500	0
313	20250113	132200	83304200	27500	27500	27500	27500	0
314	20250113	132100	83304200	27500	27500	27500	27500	0
315	20250113	132000	83304200	27500	27500	27500	27500	0
316	20250113	131900	83304200	27500	27500	27500	27500	0
317	20250113	131800	83304200	27500	27500	27500	27500	0
318	20250113	131700	83304200	27500	27500	27500	27500	0
319	20250113	131600	83304200	27500	27500	27500	27500	0
320	20250113	131500	83304200	27500	27500	27500	27500	0
321	20250113	131400	83304200	27500	27500	27500	27500	0
322	20250113	131300	83304200	27500	27500	27500	27500	0
323	20250113	131200	83304200	27500	27500	27500	27500	0
324	20250113	131100	83304200	27500	27500	27500	27500	0
325	20250113	131000	83304200	27500	27500	27500	27500	0
326	20250113	130900	83304200	27500	27500	27500	27500	0
327	20250113	130800	83304200	27500	27500	27500	27500	0
328	20250113	130700	83304200	27500	27500	27500	27500	0
329	20250113	130600	83304200	27500	27500	27500	27500	0
330	20250113	130500	83304200	27500	27500	27500	27500	0
331	20250113	130400	83304200	27500	27500	27500	27500	0
332	20250113	130300	83304200	27500	27500	27500	27500	0
333	20250113	130200	83304200	27500	27500	27500	27500	0
334	20250113	130100	83304200	27500	27500	27500	27500	0
335	20250113	130000	83304200	27500	27500	27500	27500	0
336	20250113	125900	83304200	27500	27500	27500	27500	0
337	20250113	125800	83304200	27500	27500	27500	27500	0
338	20250113	125700	83304200	27500	27500	27500	27500	0
339	20250113	125600	83304200	27500	27500	27500	27500	0
340	20250113	125500	83304200	27500	27500	27500	27500	0
341	20250113	125400	83304200	27500	27500	27500	27500	0
342	20250113	125300	83304200	27500	27500	27500	27500	0
343	20250113	125200	83304200	27500	27500	27500	27500	0
344	20250113	125100	83304200	27500	27500	27500	27500	0
345	20250113	125000	83304200	27500	27500	27500	27500	0
346	20250113	124900	83304200	27500	27500	27500	27500	0
347	20250113	124800	83304200	27500	27500	27500	27500	0
348	20250113	124700	83304200	27500	27500	27500	27500	0
349	20250113	124600	83304200	27500	27500	27500	27500	0
350	20250113	124500	83304200	27500	27500	27500	27500	0
351	20250113	124400	83304200	27500	27500	27500	27500	0
352	20250113	124300	83304200	27500	27500	27500	27500	0
353	20250113	124200	83304200	27500	27500	27500	27500	0
354	20250113	124100	83304200	27500	27500	27500	27500	0
355	20250113	124000	83304200	27500	27500	27500	27500	0
356	20250113	123900	83304200	27500	27500	27500	27500	0
357	20250113	123800	83304200	27500	27500	27500	27500	0
358	20250113	123700	83304200	27500	27500	27500	27500	0
359	20250113	123600	83304200	27500	27500	27500	27500	0
360	20250113	123500	83304200	27500	27500	27500	27500	0
361	20250113	123400	83304200	27500	27500	27500	27500	0
362	20250113	123300	83304200	27500	27500	27500	27500	0
363	20250113	123200	83304200	27500	27500	27500	27500	0
364	20250113	123100	83304200	27500	27500	27500	27500	0
365	20250113	123000	83304200	27500	27500	27500	27500	0
366	20250113	122900	83304200	27500	27500	27500	27500	0
367	20250113	122800	83304200	27500	27500	27500	27500	0
368	20250113	122700	83304200	27500	27500	27500	27500	4
369	20250113	122600	83194200	27500	27500	27500	27500	0
370	20250113	122500	83194200	27500	27500	27500	27500	0
371	20250113	122400	83194200	27500	27500	27500	27500	0
372	20250113	122300	83194200	27500	27500	27500	27500	0
373	20250113	122200	83194200	27500	27500	27500	27500	0
374	20250113	122100	83194200	27500	27500	27500	27500	0
375	20250113	122000	83194200	27500	27500	27500	27500	0
376	20250113	121900	83194200	27500	27500	27500	27500	15
377	20250113	121800	82781700	27500	27500	27500	27500	0
378	20250113	121700	82781700	27500	27500	27500	27500	0
379	20250113	121600	82781700	27500	27500	27500	27500	0
380	20250113	121500	82781700	27500	27500	27500	27500	0
381	20250113	121400	82781700	27500	27500	27500	27500	0
382	20250113	121300	82781700	27500	27500	27500	27500	0
383	20250113	121200	82781700	27500	27500	27500	27500	20
384	20250113	121100	82231700	27450	27450	27450	27450	0
385	20250113	121000	82231700	27450	27450	27450	27450	0
386	20250113	120900	82231700	27450	27450	27450	27450	12
387	20250113	120800	81902300	27450	27450	27450	27450	0
388	20250113	120700	81902300	27450	27450	27450	27450	0
389	20250113	120600	81902300	27450	27450	27450	27450	8
390	20250113	120500	81682700	27350	27350	27350	27350	0
391	20250113	120400	81682700	27350	27350	27350	27350	28
392	20250113	120300	80916900	27250	27250	27250	27250	0
393	20250113	120200	80916900	27250	27250	27250	27250	0
394	20250113	120100	80916900	27250	27250	27250	27250	0
395	20250113	120000	80916900	27250	27250	27250	27250	0
396	20250113	115900	80916900	27250	27250	27250	27250	0
397	20250113	115800	80916900	27250	27250	27250	27250	0
398	20250113	115700	80916900	27250	27250	27250	27250	0
399	20250113	115600	80916900	27250	27250	27250	27250	10
400	20250113	115500	80644400	27250	27250	27250	27250	0
401	20250113	115400	80644400	27250	27250	27250	27250	0
402	20250113	115300	80644400	27250	27250	27250	27250	0
403	20250113	115200	80644400	27250	27250	27250	27250	0
404	20250113	115100	80644400	27250	27250	27250	27250	0
405	20250113	115000	80644400	27250	27250	27250	27250	0
406	20250113	114900	80644400	27250	27250	27250	27250	0
407	20250113	114800	80644400	27250	27250	27250	27250	0
408	20250113	114700	80644400	27250	27250	27250	27250	0
409	20250113	114600	80644400	27250	27250	27250	27250	0
410	20250113	114500	80644400	27250	27250	27250	27250	0
411	20250113	114400	80644400	27250	27250	27250	27250	0
412	20250113	114300	80644400	27250	27250	27250	27250	0
413	20250113	114200	80644400	27250	27200	27250	27200	2
414	20250113	114100	80589950	27150	27150	27150	27150	0
415	20250113	114000	80589950	27150	27150	27150	27150	0
416	20250113	113900	80589950	27150	27150	27150	27150	0
417	20250113	113800	80589950	27150	27150	27150	27150	0
418	20250113	113700	80589950	27150	27150	27150	27150	0
419	20250113	113600	80589950	27150	27150	27150	27150	0
420	20250113	113500	80589950	27150	27150	27150	27150	0
421	20250113	113400	80589950	27150	27150	27150	27150	17
422	20250113	113300	80128400	27150	27150	27150	27150	1
423	20250113	113200	80101250	27000	27000	27000	27000	0
424	20250113	113100	80101250	27000	27000	27000	27000	0
425	20250113	113000	80101250	27000	27000	27000	27000	0
426	20250113	112900	80101250	27000	27000	27000	27000	0
427	20250113	112800	80101250	27000	27000	27000	27000	0
428	20250113	112700	80101250	27000	27000	27000	27000	0
429	20250113	112600	80101250	27000	27000	27000	27000	0
430	20250113	112500	80101250	27000	27000	27000	27000	12
431	20250113	112400	79777250	27150	27150	27150	27150	0
432	20250113	112300	79777250	27150	27150	27150	27150	0
433	20250113	112200	79777250	27150	27150	27150	27150	0
434	20250113	112100	79777250	27150	27150	27150	27150	0
435	20250113	112000	79777250	27150	27150	27150	27150	0
436	20250113	111900	79777250	27150	27150	27150	27150	0
437	20250113	111800	79777250	27150	27150	27150	27150	0
438	20250113	111700	79777250	27150	27150	27150	27150	0
439	20250113	111600	79777250	27150	27150	27150	27150	0
440	20250113	111500	79777250	27150	27150	27150	27150	0
441	20250113	111400	79777250	27150	27150	27150	27150	0
442	20250113	111300	79777250	27150	27150	27150	27150	0
443	20250113	111200	79777250	27150	27150	27150	27150	0
444	20250113	111100	79777250	27150	27150	27150	27150	0
445	20250113	111000	79777250	27150	27150	27150	27150	0
446	20250113	110900	79777250	27150	27150	27150	27150	0
447	20250113	110800	79777250	27150	27150	27150	27150	0
448	20250113	110700	79777250	27150	27150	27150	27150	0
449	20250113	110600	79777250	27150	27150	27150	27150	0
450	20250113	110500	79777250	27150	27150	27150	27150	0
451	20250113	110400	79777250	27150	27150	27150	27150	0
452	20250113	110300	79777250	27150	27150	27150	27150	0
453	20250113	110200	79777250	27150	27150	27150	27150	0
454	20250113	110100	79777250	27150	27150	27150	27150	0
455	20250113	110000	79777250	27150	27150	27150	27150	0
456	20250113	105900	79777250	27150	27150	27150	27150	0
457	20250113	105800	79777250	27150	27150	27150	27150	5
458	20250113	105700	79641500	27150	27150	27150	27150	0
459	20250113	105600	79641500	27150	27150	27150	26950	512
460	20250113	105500	65815400	27150	27150	27150	27150	0
461	20250113	105400	65815400	27150	27150	27150	27150	0
462	20250113	105300	65815400	27150	27250	27250	27150	57
463	20250113	105200	64267750	27150	27150	27150	27150	0
464	20250113	105100	64267750	27150	27150	27150	27150	0
465	20250113	105000	64267750	27150	27150	27150	27150	0
466	20250113	104900	64267750	27150	27150	27150	27150	0
467	20250113	104800	64267750	27150	27200	27200	27150	52
468	20250113	104700	62855900	27200	27200	27200	27200	6
469	20250113	104600	62692700	27200	27200	27200	27200	0
470	20250113	104500	62692700	27200	27200	27200	27200	0
471	20250113	104400	62692700	27200	27200	27200	27200	8
472	20250113	104300	62475100	27200	27200	27200	27200	33
473	20250113	104200	61577500	27250	27250	27250	27250	0
474	20250113	104100	61577500	27250	27250	27250	27250	0
475	20250113	104000	61577500	27250	27250	27250	27250	0
476	20250113	103900	61577500	27250	27350	27350	27250	138
477	20250113	103800	57808900	27400	27400	27400	27400	0
478	20250113	103700	57808900	27400	27400	27400	27400	0
479	20250113	103600	57808900	27400	27400	27400	27400	0
480	20250113	103500	57808900	27400	27400	27400	27400	0
481	20250113	103400	57808900	27400	27400	27400	27400	0
482	20250113	103300	57808900	27400	27400	27400	27400	0
483	20250113	103200	57808900	27400	27400	27400	27400	101
484	20250113	103100	55041500	27450	27450	27450	27450	0
485	20250113	103000	55041500	27450	27450	27450	27450	0
486	20250113	102900	55041500	27450	27450	27450	27450	0
487	20250113	102800	55041500	27450	27450	27450	27450	0
488	20250113	102700	55041500	27450	27450	27450	27450	0
489	20250113	102600	55041500	27450	27450	27450	27450	0
490	20250113	102500	55041500	27450	27450	27450	27450	0
491	20250113	102400	55041500	27450	27450	27450	27450	0
492	20250113	102300	55041500	27450	27450	27450	27450	0
493	20250113	102200	55041500	27450	27450	27450	27450	0
494	20250113	102100	55041500	27450	27450	27450	27450	0
495	20250113	102000	55041500	27450	27450	27450	27450	0
496	20250113	101900	55041500	27450	27450	27450	27450	0
497	20250113	101800	55041500	27450	27450	27450	27450	0
498	20250113	101700	55041500	27450	27450	27450	27450	0
499	20250113	101600	55041500	27450	27450	27450	27450	0
500	20250113	101500	55041500	27450	27450	27450	27450	0
501	20250113	101400	55041500	27450	27450	27450	27450	0
502	20250113	101300	55041500	27450	27450	27450	27450	0
503	20250113	101200	55041500	27450	27450	27450	27450	0
504	20250113	101100	55041500	27450	27450	27450	27450	0
505	20250113	101000	55041500	27450	27450	27450	27450	0
506	20250113	100900	55041500	27450	27450	27450	27450	0
507	20250113	100800	55041500	27450	27450	27450	27450	3
508	20250113	100700	54959150	27450	27450	27450	27450	0
509	20250113	100600	54959150	27450	27450	27450	27450	1
510	20250113	100500	54931700	27450	27450	27450	27450	1
511	20250113	100400	54904250	27550	27550	27550	27550	0
512	20250113	100300	54904250	27550	27550	27550	27550	0
513	20250113	100200	54904250	27550	27550	27550	27550	0
514	20250113	100100	54904250	27550	27550	27550	27550	0
515	20250113	100000	54904250	27550	27550	27550	27550	1
516	20250113	095900	54876700	27400	27400	27400	27400	0
517	20250113	095800	54876700	27400	27400	27400	27400	1
518	20250113	095700	54849300	27400	27400	27400	27400	1
519	20250113	095600	54821900	27400	27400	27400	27400	0
520	20250113	095500	54821900	27400	27400	27400	27400	5
521	20250113	095400	54684900	27400	27400	27400	27400	0
522	20250113	095300	54684900	27400	27400	27400	27400	0
523	20250113	095200	54684900	27400	27400	27400	27400	8
524	20250113	095100	54465700	27400	27400	27400	27400	2
525	20250113	095000	54410900	27200	27350	27350	27200	250
526	20250113	094900	47589300	27400	27550	27550	27350	391
527	20250113	094800	36855600	27600	27600	27600	27600	0
528	20250113	094700	36855600	27600	27600	27600	27600	0
529	20250113	094600	36855600	27600	27600	27600	27600	0
530	20250113	094500	36855600	27600	27600	27600	27600	16
531	20250113	094400	36414000	27600	27600	27600	27600	0
532	20250113	094300	36414000	27600	27600	27600	27600	0
533	20250113	094200	36414000	27600	27600	27600	27600	0
534	20250113	094100	36414000	27600	27600	27600	27600	0
535	20250113	094000	36414000	27600	27600	27600	27600	0
536	20250113	093900	36414000	27600	27600	27600	27600	37
537	20250113	093800	35392800	27650	27650	27650	27650	5
538	20250113	093700	35254550	27900	27900	27900	27900	0
539	20250113	093600	35254550	27900	27900	27900	27900	0
540	20250113	093500	35254550	27900	27900	27900	27900	0
541	20250113	093400	35254550	27900	27900	27900	27900	0
542	20250113	093300	35254550	27900	27900	27900	27900	1
543	20250113	093200	35226650	27950	27900	27950	27900	25
544	20250113	093100	34528400	27650	27700	27700	27650	20
545	20250113	093000	33975000	27700	27700	27700	27700	92
546	20250113	092900	31426600	27850	27850	27850	27850	0
547	20250113	092800	31426600	27850	27850	27850	27850	7
548	20250113	092700	31231650	27700	27700	27700	27700	101
549	20250113	092600	28433950	27750	27750	27750	27750	1
550	20250113	092500	28406200	27700	27700	27700	27700	0
551	20250113	092400	28406200	27700	27700	27700	27700	0
552	20250113	092300	28406200	27700	27700	27700	27700	20
553	20250113	092200	27852200	27900	27900	27900	27900	0
554	20250113	092100	27852200	27900	27900	27900	27900	0
555	20250113	092000	27852200	27900	27900	27900	27900	0
556	20250113	091900	27852200	27900	27900	27900	27900	0
557	20250113	091800	27852200	27900	27900	27900	27900	0
558	20250113	091700	27852200	27900	27850	27900	27850	43
559	20250113	091600	26654550	27850	27850	27850	27850	3
560	20250113	091500	26571000	27900	27900	27900	27900	49
561	20250113	091400	25203900	27900	27900	27900	27900	1
562	20250113	091300	25176000	27500	28300	28350	27200	682
563	20250113	091200	5959050	28100	28350	28350	28100	113
564	20250113	091100	2763150	28350	28350	28350	28350	20
565	20250113	091000	2196150	28400	28400	28400	28400	0
566	20250113	090900	2196150	28400	28400	28400	28400	0
567	20250113	090800	2196150	28400	28400	28400	28400	5
568	20250113	090700	2054150	28400	28400	28400	28400	0
569	20250113	090600	2054150	28400	28400	28400	28400	0
570	20250113	090500	2054150	28400	28400	28400	28400	20
571	20250113	090400	1486150	28550	28550	28550	28550	0
572	20250113	090300	1486150	28550	28600	28600	28550	51
573	20250113	090200	28600	28600	28600	28600	28600	0
574	20250113	090100	28600	28600	28600	28600	28600	1
575	20250113	090000	0	28850	28850	28850	28850	0