KissMeData/001270/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183300	13584650	27600	27600	27600	27600	8
3	20250102	183200	13584650	27600	27600	27600	27600	0
4	20250102	183100	13584650	27600	27600	27600	27600	0
5	20250102	183000	13584650	27600	27600	27600	27600	0
6	20250102	182900	13584650	27600	27600	27600	27600	0
7	20250102	182800	13584650	27600	27600	27600	27600	0
8	20250102	182700	13584650	27600	27600	27600	27600	0
9	20250102	182600	13584650	27600	27600	27600	27600	0
10	20250102	182500	13584650	27600	27600	27600	27600	0
11	20250102	182400	13584650	27600	27600	27600	27600	0
12	20250102	182300	13584650	27600	27600	27600	27600	0
13	20250102	182200	13584650	27600	27600	27600	27600	0
14	20250102	182100	13584650	27600	27600	27600	27600	0
15	20250102	182000	13584650	27600	27600	27600	27600	0
16	20250102	181900	13584650	27600	27600	27600	27600	0
17	20250102	181800	13584650	27600	27600	27600	27600	0
18	20250102	181700	13584650	27600	27600	27600	27600	0
19	20250102	181600	13584650	27600	27600	27600	27600	0
20	20250102	181500	13584650	27600	27600	27600	27600	0
21	20250102	181400	13584650	27600	27600	27600	27600	0
22	20250102	181300	13584650	27600	27600	27600	27600	0
23	20250102	181200	13584650	27600	27600	27600	27600	0
24	20250102	181100	13584650	27600	27600	27600	27600	0
25	20250102	181000	13584650	27600	27600	27600	27600	0
26	20250102	180900	13584650	27600	27600	27600	27600	0
27	20250102	180800	13584650	27600	27600	27600	27600	0
28	20250102	180700	13584650	27600	27600	27600	27600	0
29	20250102	180600	13584650	27600	27600	27600	27600	0
30	20250102	180500	13584650	27600	27600	27600	27600	0
31	20250102	180400	13584650	27600	27600	27600	27600	0
32	20250102	180300	13584650	27600	27600	27600	27600	8
33	20250102	180200	13584650	27600	27600	27600	27600	0
34	20250102	180100	13584650	27600	27600	27600	27600	0
35	20250102	180000	13584650	27600	27600	27600	27600	0
36	20250102	175900	13584650	27600	27600	27600	27600	0
37	20250102	175800	13584650	27600	27600	27600	27600	0
38	20250102	175700	13584650	27600	27600	27600	27600	0
39	20250102	175600	13584650	27600	27600	27600	27600	0
40	20250102	175500	13584650	27600	27600	27600	27600	0
41	20250102	175400	13584650	27600	27600	27600	27600	0
42	20250102	175300	13584650	27600	27600	27600	27600	0
43	20250102	175200	13584650	27600	27600	27600	27600	0
44	20250102	175100	13584650	27600	27600	27600	27600	0
45	20250102	175000	13584650	27600	27600	27600	27600	0
46	20250102	174900	13584650	27600	27600	27600	27600	0
47	20250102	174800	13584650	27600	27600	27600	27600	0
48	20250102	174700	13584650	27600	27600	27600	27600	0
49	20250102	174600	13584650	27600	27600	27600	27600	0
50	20250102	174500	13584650	27600	27600	27600	27600	0
51	20250102	174400	13584650	27600	27600	27600	27600	0
52	20250102	174300	13584650	27600	27600	27600	27600	0
53	20250102	174200	13584650	27600	27600	27600	27600	0
54	20250102	174100	13584650	27600	27600	27600	27600	0
55	20250102	174000	13584650	27600	27600	27600	27600	0
56	20250102	173900	13584650	27600	27600	27600	27600	0
57	20250102	173800	13584650	27600	27600	27600	27600	0
58	20250102	173700	13584650	27600	27600	27600	27600	0
59	20250102	173600	13584650	27600	27600	27600	27600	0
60	20250102	173500	13584650	27600	27600	27600	27600	0
61	20250102	173400	13584650	27600	27600	27600	27600	0
62	20250102	173300	13584650	27600	27600	27600	27600	8
63	20250102	173200	13584650	27600	27600	27600	27600	0
64	20250102	173100	13584650	27600	27600	27600	27600	0
65	20250102	173000	13584650	27600	27600	27600	27600	0
66	20250102	172900	13584650	27600	27600	27600	27600	0
67	20250102	172800	13584650	27600	27600	27600	27600	0
68	20250102	172700	13584650	27600	27600	27600	27600	0
69	20250102	172600	13584650	27600	27600	27600	27600	0
70	20250102	172500	13584650	27600	27600	27600	27600	0
71	20250102	172400	13584650	27600	27600	27600	27600	0
72	20250102	172300	13584650	27600	27600	27600	27600	0
73	20250102	172200	13584650	27600	27600	27600	27600	0
74	20250102	172100	13584650	27600	27600	27600	27600	0
75	20250102	172000	13584650	27600	27600	27600	27600	0
76	20250102	171900	13584650	27600	27600	27600	27600	0
77	20250102	171800	13584650	27600	27600	27600	27600	0
78	20250102	171700	13584650	27600	27600	27600	27600	0
79	20250102	171600	13584650	27600	27600	27600	27600	0
80	20250102	171500	13584650	27600	27600	27600	27600	0
81	20250102	171400	13584650	27600	27600	27600	27600	0
82	20250102	171300	13584650	27600	27600	27600	27600	0
83	20250102	171200	13584650	27600	27600	27600	27600	0
84	20250102	171100	13584650	27600	27600	27600	27600	0
85	20250102	171000	13584650	27600	27600	27600	27600	0
86	20250102	170900	13584650	27600	27600	27600	27600	0
87	20250102	170800	13584650	27600	27600	27600	27600	0
88	20250102	170700	13584650	27600	27600	27600	27600	0
89	20250102	170600	13584650	27600	27600	27600	27600	0
90	20250102	170500	13584650	27600	27600	27600	27600	0
91	20250102	170400	13584650	27600	27600	27600	27600	0
92	20250102	170300	13584650	27600	27600	27600	27600	8
93	20250102	170200	13584650	27600	27600	27600	27600	0
94	20250102	170100	13584650	27600	27600	27600	27600	0
95	20250102	170000	13584650	27600	27600	27600	27600	0
96	20250102	165900	13584650	27600	27600	27600	27600	0
97	20250102	165800	13584650	27600	27600	27600	27600	0
98	20250102	165700	13584650	27600	27600	27600	27600	0
99	20250102	165600	13584650	27600	27600	27600	27600	0
100	20250102	165500	13584650	27600	27600	27600	27600	0
101	20250102	165400	13584650	27600	27600	27600	27600	0
102	20250102	165300	13584650	27600	27600	27600	27600	0
103	20250102	165200	13584650	27600	27600	27600	27600	0
104	20250102	165100	13584650	27600	27600	27600	27600	0
105	20250102	165000	13584650	27600	27600	27600	27600	0
106	20250102	164900	13584650	27600	27600	27600	27600	0
107	20250102	164800	13584650	27600	27600	27600	27600	0
108	20250102	164700	13584650	27600	27600	27600	27600	0
109	20250102	164600	13584650	27600	27600	27600	27600	0
110	20250102	164500	13584650	27600	27600	27600	27600	0
111	20250102	164400	13584650	27600	27600	27600	27600	0
112	20250102	164300	13584650	27600	27600	27600	27600	0
113	20250102	164200	13584650	27600	27600	27600	27600	0
114	20250102	164100	13584650	27600	27600	27600	27600	0
115	20250102	164000	13584650	27600	27600	27600	27600	0
116	20250102	163900	13584650	27600	27600	27600	27600	0
117	20250102	163800	13584650	27600	27600	27600	27600	0
118	20250102	163700	13584650	27600	27600	27600	27600	0
119	20250102	163600	13584650	27600	27600	27600	27600	0
120	20250102	163500	13584650	27600	27600	27600	27600	0
121	20250102	163400	13584650	27600	27600	27600	27600	0
122	20250102	163300	13584650	27600	27600	27600	27600	8
123	20250102	163200	13584650	27600	27600	27600	27600	0
124	20250102	163100	13584650	27600	27600	27600	27600	0
125	20250102	163000	13584650	27600	27600	27600	27600	0
126	20250102	162900	13584650	27600	27600	27600	27600	0
127	20250102	162800	13584650	27600	27600	27600	27600	0
128	20250102	162700	13584650	27600	27600	27600	27600	0
129	20250102	162600	13584650	27600	27600	27600	27600	0
130	20250102	162500	13584650	27600	27600	27600	27600	0
131	20250102	162400	13584650	27600	27600	27600	27600	0
132	20250102	162300	13584650	27600	27600	27600	27600	0
133	20250102	162200	13584650	27600	27600	27600	27600	0
134	20250102	162100	13584650	27600	27600	27600	27600	0
135	20250102	162000	13584650	27600	27600	27600	27600	0
136	20250102	161900	13584650	27600	27600	27600	27600	0
137	20250102	161800	13584650	27600	27600	27600	27600	0
138	20250102	161700	13584650	27600	27600	27600	27600	0
139	20250102	161600	13584650	27600	27600	27600	27600	0
140	20250102	161500	13584650	27600	27600	27600	27600	0
141	20250102	161400	13584650	27600	27600	27600	27600	0
142	20250102	161300	13584650	27600	27600	27600	27600	0
143	20250102	161200	13584650	27600	27600	27600	27600	0
144	20250102	161100	13584650	27600	27600	27600	27600	0
145	20250102	161000	13584650	27600	27600	27600	27600	0
146	20250102	160900	13584650	27600	27600	27600	27600	0
147	20250102	160800	13584650	27600	27600	27600	27600	0
148	20250102	160700	13584650	27600	27600	27600	27600	0
149	20250102	160600	13584650	27600	27600	27600	27600	0
150	20250102	160500	13584650	27600	27600	27600	27600	0
151	20250102	160400	13584650	27600	27600	27600	27600	0
152	20250102	160300	13584650	27600	27600	27600	27600	8
153	20250102	160200	13584650	27600	27600	27600	27600	0
154	20250102	160100	13584650	27600	27600	27600	27600	0
155	20250102	160000	13584650	27600	27600	27600	27600	0
156	20250102	155900	13584650	27600	27600	27600	27600	0
157	20250102	155800	13584650	27600	27600	27600	27600	0
158	20250102	155700	13584650	27600	27600	27600	27600	0
159	20250102	155600	13584650	27600	27600	27600	27600	0
160	20250102	155500	13584650	27600	27600	27600	27600	0
161	20250102	155400	13584650	27600	27600	27600	27600	0
162	20250102	155300	13584650	27600	27600	27600	27600	0
163	20250102	155200	13584650	27600	27600	27600	27600	0
164	20250102	155100	13584650	27600	27600	27600	27600	0
165	20250102	155000	13584650	27600	27600	27600	27600	0
166	20250102	154900	13584650	27600	27600	27600	27600	0
167	20250102	154800	13584650	27600	27600	27600	27600	0
168	20250102	154700	13584650	27600	27600	27600	27600	0
169	20250102	154600	13584650	27600	27600	27600	27600	0
170	20250102	154500	13584650	27600	27600	27600	27600	0
171	20250102	154400	13584650	27600	27600	27600	27600	0
172	20250102	154300	13584650	27600	27600	27600	27600	0
173	20250102	154200	13584650	27600	27600	27600	27600	0
174	20250102	154100	13584650	27600	27600	27600	27600	0
175	20250102	154000	13584650	27600	27600	27600	27600	0
176	20250102	153900	13584650	27600	27600	27600	27600	0
177	20250102	153800	13584650	27600	27600	27600	27600	0
178	20250102	153700	13584650	27600	27600	27600	27600	0
179	20250102	153600	13584650	27600	27600	27600	27600	0
180	20250102	153500	13584650	27600	27600	27600	27600	0
181	20250102	153400	13584650	27600	27600	27600	27600	0
182	20250102	153300	13584650	27600	27600	27600	27600	8
183	20250102	153200	13584650	27600	27600	27600	27600	0
184	20250102	153100	13584650	27600	27600	27600	27600	0
185	20250102	153000	13584650	27600	27600	27600	27600	8
186	20250102	152900	13363850	27550	27550	27550	27550	0
187	20250102	152800	13363850	27550	27550	27550	27550	0
188	20250102	152700	13363850	27550	27550	27550	27550	0
189	20250102	152600	13363850	27550	27550	27550	27550	0
190	20250102	152500	13363850	27550	27550	27550	27550	0
191	20250102	152400	13363850	27550	27550	27550	27550	0
192	20250102	152300	13363850	27550	27550	27550	27550	0
193	20250102	152200	13363850	27550	27550	27550	27550	0
194	20250102	152100	13363850	27550	27550	27550	27550	0
195	20250102	152000	13363850	27550	27550	27550	27550	0
196	20250102	151900	13363850	27550	27550	27550	27550	0
197	20250102	151800	13363850	27550	27550	27550	27550	10
198	20250102	151700	13088350	27550	27550	27550	27550	0
199	20250102	151600	13088350	27550	27550	27550	27550	0
200	20250102	151500	13088350	27550	27550	27550	27550	0
201	20250102	151400	13088350	27550	27550	27550	27550	0
202	20250102	151300	13088350	27550	27550	27550	27550	0
203	20250102	151200	13088350	27550	27550	27550	27550	0
204	20250102	151100	13088350	27550	27550	27550	27550	0
205	20250102	151000	13088350	27550	27550	27550	27550	1
206	20250102	150900	13060800	27550	27550	27550	27550	0
207	20250102	150800	13060800	27550	27550	27550	27550	0
208	20250102	150700	13060800	27550	27550	27550	27550	0
209	20250102	150600	13060800	27550	27550	27550	27550	0
210	20250102	150500	13060800	27550	27550	27550	27550	0
211	20250102	150400	13060800	27550	27550	27550	27550	0
212	20250102	150300	13060800	27550	27550	27550	27550	0
213	20250102	150200	13060800	27550	27550	27550	27550	0
214	20250102	150100	13060800	27550	27550	27550	27550	0
215	20250102	150000	13060800	27550	27550	27550	27550	0
216	20250102	145900	13060800	27550	27550	27550	27550	0
217	20250102	145800	13060800	27550	27550	27550	27550	0
218	20250102	145700	13060800	27550	27550	27550	27550	0
219	20250102	145600	13060800	27550	27550	27550	27550	0
220	20250102	145500	13060800	27550	27550	27550	27550	0
221	20250102	145400	13060800	27550	27550	27550	27550	0
222	20250102	145300	13060800	27550	27550	27550	27550	0
223	20250102	145200	13060800	27550	27550	27550	27550	0
224	20250102	145100	13060800	27550	27550	27550	27550	0
225	20250102	145000	13060800	27550	27550	27550	27550	0
226	20250102	144900	13060800	27550	27550	27550	27550	46
227	20250102	144800	11793500	27500	27500	27500	27500	0
228	20250102	144700	11793500	27500	27500	27500	27500	0
229	20250102	144600	11793500	27500	27500	27500	27500	0
230	20250102	144500	11793500	27500	27500	27500	27500	0
231	20250102	144400	11793500	27500	27500	27500	27500	0
232	20250102	144300	11793500	27500	27500	27500	27500	0
233	20250102	144200	11793500	27500	27500	27500	27500	0
234	20250102	144100	11793500	27500	27500	27500	27500	0
235	20250102	144000	11793500	27500	27500	27500	27500	9
236	20250102	143900	11546000	27500	27500	27500	27500	0
237	20250102	143800	11546000	27500	27500	27500	27500	0
238	20250102	143700	11546000	27500	27500	27500	27500	0
239	20250102	143600	11546000	27500	27500	27500	27500	0
240	20250102	143500	11546000	27500	27500	27500	27500	3
241	20250102	143400	11463500	27500	27500	27500	27500	0
242	20250102	143300	11463500	27500	27500	27500	27500	0
243	20250102	143200	11463500	27500	27500	27500	27500	0
244	20250102	143100	11463500	27500	27500	27500	27500	0
245	20250102	143000	11463500	27500	27500	27500	27500	0
246	20250102	142900	11463500	27500	27500	27500	27500	0
247	20250102	142800	11463500	27500	27500	27500	27500	10
248	20250102	142700	11188500	27450	27450	27450	27450	0
249	20250102	142600	11188500	27450	27450	27450	27450	0
250	20250102	142500	11188500	27450	27450	27450	27450	0
251	20250102	142400	11188500	27450	27450	27450	27450	0
252	20250102	142300	11188500	27450	27450	27450	27450	0
253	20250102	142200	11188500	27450	27450	27450	27450	0
254	20250102	142100	11188500	27450	27450	27450	27450	0
255	20250102	142000	11188500	27450	27450	27450	27450	0
256	20250102	141900	11188500	27450	27450	27450	27450	0
257	20250102	141800	11188500	27450	27450	27450	27450	0
258	20250102	141700	11188500	27450	27450	27450	27450	0
259	20250102	141600	11188500	27450	27450	27450	27450	0
260	20250102	141500	11188500	27450	27450	27450	27450	0
261	20250102	141400	11188500	27450	27450	27450	27450	0
262	20250102	141300	11188500	27450	27450	27450	27450	0
263	20250102	141200	11188500	27450	27450	27450	27450	0
264	20250102	141100	11188500	27450	27450	27450	27450	0
265	20250102	141000	11188500	27450	27450	27450	27450	0
266	20250102	140900	11188500	27450	27450	27450	27450	0
267	20250102	140800	11188500	27450	27450	27450	27450	0
268	20250102	140700	11188500	27450	27450	27450	27450	0
269	20250102	140600	11188500	27450	27450	27450	27450	0
270	20250102	140500	11188500	27450	27450	27450	27450	0
271	20250102	140400	11188500	27450	27450	27450	27450	0
272	20250102	140300	11188500	27450	27450	27450	27450	0
273	20250102	140200	11188500	27450	27450	27450	27450	5
274	20250102	140100	11051250	27450	27450	27450	27450	10
275	20250102	140000	10776750	27500	27500	27500	27500	0
276	20250102	135900	10776750	27500	27500	27500	27500	0
277	20250102	135800	10776750	27500	27500	27500	27500	0
278	20250102	135700	10776750	27500	27500	27500	27500	0
279	20250102	135600	10776750	27500	27500	27500	27500	0
280	20250102	135500	10776750	27500	27500	27500	27500	0
281	20250102	135400	10776750	27500	27500	27500	27500	0
282	20250102	135300	10776750	27500	27500	27500	27500	0
283	20250102	135200	10776750	27500	27500	27500	27500	0
284	20250102	135100	10776750	27500	27500	27500	27500	0
285	20250102	135000	10776750	27500	27500	27500	27500	0
286	20250102	134900	10776750	27500	27500	27500	27500	0
287	20250102	134800	10776750	27500	27450	27500	27450	4
288	20250102	134700	10666850	27500	27450	27500	27450	2
289	20250102	134600	10611900	27500	27500	27500	27500	0
290	20250102	134500	10611900	27500	27500	27500	27500	0
291	20250102	134400	10611900	27500	27500	27500	27500	0
292	20250102	134300	10611900	27500	27500	27500	27500	0
293	20250102	134200	10611900	27500	27500	27500	27500	0
294	20250102	134100	10611900	27500	27500	27500	27500	0
295	20250102	134000	10611900	27500	27400	27500	27400	7
296	20250102	133900	10420000	27500	27500	27500	27500	0
297	20250102	133800	10420000	27500	27500	27500	27500	0
298	20250102	133700	10420000	27500	27500	27500	27500	0
299	20250102	133600	10420000	27500	27500	27500	27500	0
300	20250102	133500	10420000	27500	27500	27500	27500	0
301	20250102	133400	10420000	27500	27500	27500	27500	0
302	20250102	133300	10420000	27500	27500	27500	27500	1
303	20250102	133200	10392500	27500	27500	27500	27500	1
304	20250102	133100	10365000	27450	27450	27450	27450	0
305	20250102	133000	10365000	27450	27450	27450	27450	5
306	20250102	132900	10227750	27450	27450	27450	27450	0
307	20250102	132800	10227750	27450	27450	27450	27450	7
308	20250102	132700	10035600	27500	27500	27500	27400	10
309	20250102	132600	9761400	27450	27450	27450	27450	30
310	20250102	132500	8937900	27400	27400	27400	27400	0
311	20250102	132400	8937900	27400	27400	27400	27400	0
312	20250102	132300	8937900	27400	27400	27400	27400	0
313	20250102	132200	8937900	27400	27400	27400	27400	0
314	20250102	132100	8937900	27400	27250	27500	27250	30
315	20250102	132000	8115950	27300	27300	27300	27300	0
316	20250102	131900	8115950	27300	27300	27300	27300	0
317	20250102	131800	8115950	27300	27300	27300	27300	0
318	20250102	131700	8115950	27300	27150	27300	27150	2
319	20250102	131600	8061500	27150	27150	27150	27150	0
320	20250102	131500	8061500	27150	27150	27150	27150	0
321	20250102	131400	8061500	27150	27150	27150	27150	0
322	20250102	131300	8061500	27150	27150	27150	27150	0
323	20250102	131200	8061500	27150	27150	27150	27150	0
324	20250102	131100	8061500	27150	27150	27150	27150	0
325	20250102	131000	8061500	27150	27150	27150	27150	0
326	20250102	130900	8061500	27150	27150	27150	27150	0
327	20250102	130800	8061500	27150	27300	27300	27150	14
328	20250102	130700	7681250	27200	27150	27300	27150	66
329	20250102	130600	5880800	27100	27100	27100	27100	0
330	20250102	130500	5880800	27100	27100	27100	27100	0
331	20250102	130400	5880800	27100	27100	27100	27100	0
332	20250102	130300	5880800	27100	27100	27100	27100	0
333	20250102	130200	5880800	27100	27100	27100	27100	0
334	20250102	130100	5880800	27100	27100	27100	27100	0
335	20250102	130000	5880800	27100	27100	27100	27100	0
336	20250102	125900	5880800	27100	27100	27100	27100	0
337	20250102	125800	5880800	27100	27100	27100	27100	0
338	20250102	125700	5880800	27100	27100	27100	27100	0
339	20250102	125600	5880800	27100	27100	27100	27100	0
340	20250102	125500	5880800	27100	27100	27100	27100	0
341	20250102	125400	5880800	27100	27100	27100	27100	0
342	20250102	125300	5880800	27100	27100	27100	27100	0
343	20250102	125200	5880800	27100	27100	27100	27100	0
344	20250102	125100	5880800	27100	27100	27100	27100	0
345	20250102	125000	5880800	27100	27100	27100	27100	0
346	20250102	124900	5880800	27100	27100	27100	27100	0
347	20250102	124800	5880800	27100	27100	27100	27100	0
348	20250102	124700	5880800	27100	27100	27100	27100	0
349	20250102	124600	5880800	27100	27100	27100	27100	0
350	20250102	124500	5880800	27100	27100	27100	27100	0
351	20250102	124400	5880800	27100	27100	27100	27100	0
352	20250102	124300	5880800	27100	27100	27100	27100	0
353	20250102	124200	5880800	27100	27100	27100	27100	0
354	20250102	124100	5880800	27100	27100	27100	27100	0
355	20250102	124000	5880800	27100	27100	27100	27100	0
356	20250102	123900	5880800	27100	27100	27100	27100	0
357	20250102	123800	5880800	27100	27100	27100	27100	0
358	20250102	123700	5880800	27100	27100	27100	27100	0
359	20250102	123600	5880800	27100	27100	27100	27100	0
360	20250102	123500	5880800	27100	27200	27200	27100	8
361	20250102	123400	5663900	27200	27150	27250	27150	8
362	20250102	123300	5446300	27200	27150	27200	27150	2
363	20250102	123200	5391950	27150	27250	27250	27150	26
364	20250102	123100	4685950	27150	27150	27150	27150	11
365	20250102	123000	4387300	27100	27100	27100	27100	0
366	20250102	122900	4387300	27100	27100	27100	27100	0
367	20250102	122800	4387300	27100	27100	27100	27100	0
368	20250102	122700	4387300	27100	27100	27100	27100	0
369	20250102	122600	4387300	27100	27100	27100	27100	0
370	20250102	122500	4387300	27100	27100	27100	27100	0
371	20250102	122400	4387300	27100	27100	27100	27100	0
372	20250102	122300	4387300	27100	27100	27100	27100	0
373	20250102	122200	4387300	27100	27100	27100	27100	0
374	20250102	122100	4387300	27100	27100	27100	27100	0
375	20250102	122000	4387300	27100	27100	27100	27100	0
376	20250102	121900	4387300	27100	27100	27100	27100	0
377	20250102	121800	4387300	27100	27100	27100	27100	0
378	20250102	121700	4387300	27100	27100	27100	27100	0
379	20250102	121600	4387300	27100	27100	27100	27100	0
380	20250102	121500	4387300	27100	27100	27100	27100	0
381	20250102	121400	4387300	27100	27100	27100	27100	0
382	20250102	121300	4387300	27100	27100	27100	27100	4
383	20250102	121200	4278900	27050	27050	27050	27050	0
384	20250102	121100	4278900	27050	27050	27050	27050	0
385	20250102	121000	4278900	27050	27050	27050	27050	0
386	20250102	120900	4278900	27050	27050	27050	27050	0
387	20250102	120800	4278900	27050	27050	27050	27050	0
388	20250102	120700	4278900	27050	27050	27050	27050	0
389	20250102	120600	4278900	27050	27050	27050	27050	0
390	20250102	120500	4278900	27050	27050	27050	27050	0
391	20250102	120400	4278900	27050	27050	27050	27050	0
392	20250102	120300	4278900	27050	27050	27050	27050	0
393	20250102	120200	4278900	27050	27050	27050	27050	3
394	20250102	120100	4197750	27100	27100	27100	27100	1
395	20250102	120000	4170650	27150	27150	27150	27150	0
396	20250102	115900	4170650	27150	27150	27150	27150	0
397	20250102	115800	4170650	27150	27150	27150	27150	0
398	20250102	115700	4170650	27150	27150	27150	27150	0
399	20250102	115600	4170650	27150	27150	27150	27150	0
400	20250102	115500	4170650	27150	27150	27150	27150	0
401	20250102	115400	4170650	27150	27150	27150	27150	0
402	20250102	115300	4170650	27150	27150	27150	27150	0
403	20250102	115200	4170650	27150	27150	27150	27150	1
404	20250102	115100	4143500	27100	27100	27150	27100	7
405	20250102	115000	3953700	27050	27050	27050	27050	0
406	20250102	114900	3953700	27050	27050	27050	27050	0
407	20250102	114800	3953700	27050	27050	27050	27050	0
408	20250102	114700	3953700	27050	27050	27050	27050	0
409	20250102	114600	3953700	27050	27050	27050	27050	0
410	20250102	114500	3953700	27050	27050	27050	27050	0
411	20250102	114400	3953700	27050	27050	27050	27050	0
412	20250102	114300	3953700	27050	27050	27050	27050	0
413	20250102	114200	3953700	27050	27050	27050	27050	0
414	20250102	114100	3953700	27050	27050	27050	27050	0
415	20250102	114000	3953700	27050	27050	27050	27050	0
416	20250102	113900	3953700	27050	27050	27050	27050	0
417	20250102	113800	3953700	27050	27050	27050	27050	0
418	20250102	113700	3953700	27050	27050	27050	27050	0
419	20250102	113600	3953700	27050	27050	27050	27050	0
420	20250102	113500	3953700	27050	27050	27050	27050	0
421	20250102	113400	3953700	27050	27050	27050	27050	0
422	20250102	113300	3953700	27050	27050	27050	27050	0
423	20250102	113200	3953700	27050	27050	27050	27050	0
424	20250102	113100	3953700	27050	27050	27050	27050	0
425	20250102	113000	3953700	27050	27050	27050	27050	6
426	20250102	112900	3791400	27050	27050	27050	27050	0
427	20250102	112800	3791400	27050	27050	27050	27050	0
428	20250102	112700	3791400	27050	27050	27050	27050	0
429	20250102	112600	3791400	27050	27050	27050	27050	0
430	20250102	112500	3791400	27050	27050	27050	27050	0
431	20250102	112400	3791400	27050	27050	27050	27050	0
432	20250102	112300	3791400	27050	27050	27050	27050	0
433	20250102	112200	3791400	27050	27050	27050	27050	0
434	20250102	112100	3791400	27050	27050	27050	27050	0
435	20250102	112000	3791400	27050	27050	27050	27050	0
436	20250102	111900	3791400	27050	27050	27050	27050	0
437	20250102	111800	3791400	27050	27050	27050	27050	0
438	20250102	111700	3791400	27050	27050	27050	27050	0
439	20250102	111600	3791400	27050	27050	27050	27050	0
440	20250102	111500	3791400	27050	27050	27050	27050	18
441	20250102	111400	3304500	27050	27050	27050	27050	0
442	20250102	111300	3304500	27050	27050	27050	27050	0
443	20250102	111200	3304500	27050	27050	27050	27050	0
444	20250102	111100	3304500	27050	27050	27050	27050	0
445	20250102	111000	3304500	27050	27050	27050	27050	0
446	20250102	110900	3304500	27050	27050	27050	27050	0
447	20250102	110800	3304500	27050	27050	27050	27050	0
448	20250102	110700	3304500	27050	27050	27050	27050	4
449	20250102	110600	3196300	27100	27100	27100	27100	0
450	20250102	110500	3196300	27100	27100	27100	27100	0
451	20250102	110400	3196300	27100	27100	27100	27100	0
452	20250102	110300	3196300	27100	27100	27100	27100	0
453	20250102	110200	3196300	27100	27100	27100	27100	0
454	20250102	110100	3196300	27100	27100	27100	27100	0
455	20250102	110000	3196300	27100	27100	27100	27100	2
456	20250102	105900	3142100	27050	27050	27050	27050	0
457	20250102	105800	3142100	27050	27050	27050	27050	0
458	20250102	105700	3142100	27050	27050	27050	27050	0
459	20250102	105600	3142100	27050	27050	27050	27050	0
460	20250102	105500	3142100	27050	27050	27050	27050	0
461	20250102	105400	3142100	27050	27050	27050	27050	0
462	20250102	105300	3142100	27050	27050	27050	27050	0
463	20250102	105200	3142100	27050	27050	27050	27050	0
464	20250102	105100	3142100	27050	27050	27050	27050	0
465	20250102	105000	3142100	27050	27050	27050	27050	0
466	20250102	104900	3142100	27050	27050	27050	27050	0
467	20250102	104800	3142100	27050	27050	27050	27050	5
468	20250102	104700	3006850	27050	27050	27050	27050	0
469	20250102	104600	3006850	27050	27050	27050	27050	0
470	20250102	104500	3006850	27050	27050	27050	27050	0
471	20250102	104400	3006850	27050	27050	27050	27050	0
472	20250102	104300	3006850	27050	27050	27050	27050	0
473	20250102	104200	3006850	27050	27050	27050	27050	0
474	20250102	104100	3006850	27050	27050	27050	27050	0
475	20250102	104000	3006850	27050	27050	27050	27050	1
476	20250102	103900	2979800	27100	27100	27100	27100	0
477	20250102	103800	2979800	27100	27100	27100	27100	0
478	20250102	103700	2979800	27100	27100	27100	27100	0
479	20250102	103600	2979800	27100	27100	27100	27100	0
480	20250102	103500	2979800	27100	27100	27150	27100	9
481	20250102	103400	2735850	27150	27150	27150	27150	1
482	20250102	103300	2708700	27250	27250	27250	27250	0
483	20250102	103200	2708700	27250	27250	27250	27250	0
484	20250102	103100	2708700	27250	27250	27250	27250	0
485	20250102	103000	2708700	27250	27250	27250	27250	0
486	20250102	102900	2708700	27250	27250	27250	27250	0
487	20250102	102800	2708700	27250	27250	27250	27250	0
488	20250102	102700	2708700	27250	27250	27250	27250	0
489	20250102	102600	2708700	27250	27250	27250	27250	0
490	20250102	102500	2708700	27250	27250	27250	27250	0
491	20250102	102400	2708700	27250	27250	27250	27250	0
492	20250102	102300	2708700	27250	27250	27250	27250	0
493	20250102	102200	2708700	27250	27250	27250	27250	0
494	20250102	102100	2708700	27250	27150	27250	27150	2
495	20250102	102000	2654300	27250	27100	27300	27100	20
496	20250102	101900	2111600	27200	27200	27200	27200	0
497	20250102	101800	2111600	27200	27200	27200	27200	0
498	20250102	101700	2111600	27200	27200	27200	27200	0
499	20250102	101600	2111600	27200	27200	27200	27200	3
500	20250102	101500	2030000	27300	27300	27300	27200	3
501	20250102	101400	1948200	27250	27250	27250	27250	0
502	20250102	101300	1948200	27250	27250	27250	27250	3
503	20250102	101200	1866450	27050	27050	27050	27050	0
504	20250102	101100	1866450	27050	27050	27050	27050	14
505	20250102	101000	1487750	27050	27050	27050	27050	0
506	20250102	100900	1487750	27050	27050	27050	27050	0
507	20250102	100800	1487750	27050	27050	27050	27050	0
508	20250102	100700	1487750	27050	27050	27050	27050	0
509	20250102	100600	1487750	27050	27050	27050	27050	0
510	20250102	100500	1487750	27050	27050	27050	27050	0
511	20250102	100400	1487750	27050	27050	27050	27050	0
512	20250102	100300	1487750	27050	27050	27050	27050	0
513	20250102	100200	1487750	27050	27050	27050	27050	0
514	20250102	100100	1487750	27050	27050	27050	27050	1
515	20250102	100000	1460700	27050	27050	27050	27050	54