KissMeData/001270/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183300	22288300	27350	27350	27350	27350	3
3	20250113	183200	22288300	27350	27350	27350	27350	0
4	20250113	183100	22288300	27350	27350	27350	27350	0
5	20250113	183000	22288300	27350	27350	27350	27350	0
6	20250113	182900	22288300	27350	27350	27350	27350	0
7	20250113	182800	22288300	27350	27350	27350	27350	0
8	20250113	182700	22288300	27350	27350	27350	27350	0
9	20250113	182600	22288300	27350	27350	27350	27350	0
10	20250113	182500	22288300	27350	27350	27350	27350	0
11	20250113	182400	22288300	27350	27350	27350	27350	0
12	20250113	182300	22288300	27350	27350	27350	27350	0
13	20250113	182200	22288300	27350	27350	27350	27350	0
14	20250113	182100	22288300	27350	27350	27350	27350	0
15	20250113	182000	22288300	27350	27350	27350	27350	0
16	20250113	181900	22288300	27350	27350	27350	27350	0
17	20250113	181800	22288300	27350	27350	27350	27350	0
18	20250113	181700	22288300	27350	27350	27350	27350	0
19	20250113	181600	22288300	27350	27350	27350	27350	0
20	20250113	181500	22288300	27350	27350	27350	27350	0
21	20250113	181400	22288300	27350	27350	27350	27350	0
22	20250113	181300	22288300	27350	27350	27350	27350	0
23	20250113	181200	22288300	27350	27350	27350	27350	0
24	20250113	181100	22288300	27350	27350	27350	27350	0
25	20250113	181000	22288300	27350	27350	27350	27350	0
26	20250113	180900	22288300	27350	27350	27350	27350	0
27	20250113	180800	22288300	27350	27350	27350	27350	0
28	20250113	180700	22288300	27350	27350	27350	27350	0
29	20250113	180600	22288300	27350	27350	27350	27350	0
30	20250113	180500	22288300	27350	27350	27350	27350	0
31	20250113	180400	22288300	27350	27350	27350	27350	0
32	20250113	180300	22288300	27350	27350	27350	27350	3
33	20250113	180200	22288300	27350	27350	27350	27350	0
34	20250113	180100	22288300	27350	27350	27350	27350	0
35	20250113	180000	22288300	27350	27350	27350	27350	0
36	20250113	175900	22288300	27350	27350	27350	27350	0
37	20250113	175800	22288300	27350	27350	27350	27350	0
38	20250113	175700	22288300	27350	27350	27350	27350	0
39	20250113	175600	22288300	27350	27350	27350	27350	0
40	20250113	175500	22288300	27350	27350	27350	27350	0
41	20250113	175400	22288300	27350	27350	27350	27350	0
42	20250113	175300	22288300	27350	27350	27350	27350	0
43	20250113	175200	22288300	27350	27350	27350	27350	0
44	20250113	175100	22288300	27350	27350	27350	27350	0
45	20250113	175000	22288300	27350	27350	27350	27350	0
46	20250113	174900	22288300	27350	27350	27350	27350	0
47	20250113	174800	22288300	27350	27350	27350	27350	0
48	20250113	174700	22288300	27350	27350	27350	27350	0
49	20250113	174600	22288300	27350	27350	27350	27350	0
50	20250113	174500	22288300	27350	27350	27350	27350	0
51	20250113	174400	22288300	27350	27350	27350	27350	0
52	20250113	174300	22288300	27350	27350	27350	27350	0
53	20250113	174200	22288300	27350	27350	27350	27350	0
54	20250113	174100	22288300	27350	27350	27350	27350	0
55	20250113	174000	22288300	27350	27350	27350	27350	0
56	20250113	173900	22288300	27350	27350	27350	27350	0
57	20250113	173800	22288300	27350	27350	27350	27350	0
58	20250113	173700	22288300	27350	27350	27350	27350	0
59	20250113	173600	22288300	27350	27350	27350	27350	0
60	20250113	173500	22288300	27350	27350	27350	27350	0
61	20250113	173400	22288300	27350	27350	27350	27350	0
62	20250113	173300	22288300	27350	27350	27350	27350	3
63	20250113	173200	22288300	27350	27350	27350	27350	0
64	20250113	173100	22288300	27350	27350	27350	27350	0
65	20250113	173000	22288300	27350	27350	27350	27350	0
66	20250113	172900	22288300	27350	27350	27350	27350	0
67	20250113	172800	22288300	27350	27350	27350	27350	0
68	20250113	172700	22288300	27350	27350	27350	27350	0
69	20250113	172600	22288300	27350	27350	27350	27350	0
70	20250113	172500	22288300	27350	27350	27350	27350	0
71	20250113	172400	22288300	27350	27350	27350	27350	0
72	20250113	172300	22288300	27350	27350	27350	27350	0
73	20250113	172200	22288300	27350	27350	27350	27350	0
74	20250113	172100	22288300	27350	27350	27350	27350	0
75	20250113	172000	22288300	27350	27350	27350	27350	0
76	20250113	171900	22288300	27350	27350	27350	27350	0
77	20250113	171800	22288300	27350	27350	27350	27350	0
78	20250113	171700	22288300	27350	27350	27350	27350	0
79	20250113	171600	22288300	27350	27350	27350	27350	0
80	20250113	171500	22288300	27350	27350	27350	27350	0
81	20250113	171400	22288300	27350	27350	27350	27350	0
82	20250113	171300	22288300	27350	27350	27350	27350	0
83	20250113	171200	22288300	27350	27350	27350	27350	0
84	20250113	171100	22288300	27350	27350	27350	27350	0
85	20250113	171000	22288300	27350	27350	27350	27350	0
86	20250113	170900	22288300	27350	27350	27350	27350	0
87	20250113	170800	22288300	27350	27350	27350	27350	0
88	20250113	170700	22288300	27350	27350	27350	27350	0
89	20250113	170600	22288300	27350	27350	27350	27350	0
90	20250113	170500	22288300	27350	27350	27350	27350	0
91	20250113	170400	22288300	27350	27350	27350	27350	0
92	20250113	170300	22288300	27350	27350	27350	27350	3
93	20250113	170200	22288300	27350	27350	27350	27350	0
94	20250113	170100	22288300	27350	27350	27350	27350	0
95	20250113	170000	22288300	27350	27350	27350	27350	0
96	20250113	165900	22288300	27350	27350	27350	27350	0
97	20250113	165800	22288300	27350	27350	27350	27350	0
98	20250113	165700	22288300	27350	27350	27350	27350	0
99	20250113	165600	22288300	27350	27350	27350	27350	0
100	20250113	165500	22288300	27350	27350	27350	27350	0
101	20250113	165400	22288300	27350	27350	27350	27350	0
102	20250113	165300	22288300	27350	27350	27350	27350	0
103	20250113	165200	22288300	27350	27350	27350	27350	0
104	20250113	165100	22288300	27350	27350	27350	27350	0
105	20250113	165000	22288300	27350	27350	27350	27350	0
106	20250113	164900	22288300	27350	27350	27350	27350	0
107	20250113	164800	22288300	27350	27350	27350	27350	0
108	20250113	164700	22288300	27350	27350	27350	27350	0
109	20250113	164600	22288300	27350	27350	27350	27350	0
110	20250113	164500	22288300	27350	27350	27350	27350	0
111	20250113	164400	22288300	27350	27350	27350	27350	0
112	20250113	164300	22288300	27350	27350	27350	27350	0
113	20250113	164200	22288300	27350	27350	27350	27350	0
114	20250113	164100	22288300	27350	27350	27350	27350	0
115	20250113	164000	22288300	27350	27350	27350	27350	0
116	20250113	163900	22288300	27350	27350	27350	27350	0
117	20250113	163800	22288300	27350	27350	27350	27350	0
118	20250113	163700	22288300	27350	27350	27350	27350	0
119	20250113	163600	22288300	27350	27350	27350	27350	0
120	20250113	163500	22288300	27350	27350	27350	27350	0
121	20250113	163400	22288300	27350	27350	27350	27350	0
122	20250113	163300	22288300	27350	27350	27350	27350	3
123	20250113	163200	22288300	27350	27350	27350	27350	0
124	20250113	163100	22288300	27350	27350	27350	27350	0
125	20250113	163000	22288300	27350	27350	27350	27350	0
126	20250113	162900	22288300	27350	27350	27350	27350	0
127	20250113	162800	22288300	27350	27350	27350	27350	0
128	20250113	162700	22288300	27350	27350	27350	27350	0
129	20250113	162600	22288300	27350	27350	27350	27350	0
130	20250113	162500	22288300	27350	27350	27350	27350	0
131	20250113	162400	22288300	27350	27350	27350	27350	0
132	20250113	162300	22288300	27350	27350	27350	27350	0
133	20250113	162200	22288300	27350	27350	27350	27350	0
134	20250113	162100	22288300	27350	27350	27350	27350	0
135	20250113	162000	22288300	27350	27350	27350	27350	0
136	20250113	161900	22288300	27350	27350	27350	27350	0
137	20250113	161800	22288300	27350	27350	27350	27350	0
138	20250113	161700	22288300	27350	27350	27350	27350	0
139	20250113	161600	22288300	27350	27350	27350	27350	0
140	20250113	161500	22288300	27350	27350	27350	27350	0
141	20250113	161400	22288300	27350	27350	27350	27350	0
142	20250113	161300	22288300	27350	27350	27350	27350	0
143	20250113	161200	22288300	27350	27350	27350	27350	0
144	20250113	161100	22288300	27350	27350	27350	27350	0
145	20250113	161000	22288300	27350	27350	27350	27350	0
146	20250113	160900	22288300	27350	27350	27350	27350	0
147	20250113	160800	22288300	27350	27350	27350	27350	0
148	20250113	160700	22288300	27350	27350	27350	27350	0
149	20250113	160600	22288300	27350	27350	27350	27350	0
150	20250113	160500	22288300	27350	27350	27350	27350	0
151	20250113	160400	22288300	27350	27350	27350	27350	0
152	20250113	160300	22288300	27350	27350	27350	27350	3
153	20250113	160200	22288300	27350	27350	27350	27350	0
154	20250113	160100	22288300	27350	27350	27350	27350	0
155	20250113	160000	22288300	27350	27350	27350	27350	0
156	20250113	155900	22288300	27350	27350	27350	27350	0
157	20250113	155800	22288300	27350	27350	27350	27350	0
158	20250113	155700	22288300	27350	27350	27350	27350	0
159	20250113	155600	22288300	27350	27350	27350	27350	0
160	20250113	155500	22288300	27350	27350	27350	27350	0
161	20250113	155400	22288300	27350	27350	27350	27350	0
162	20250113	155300	22288300	27350	27350	27350	27350	0
163	20250113	155200	22288300	27350	27350	27350	27350	0
164	20250113	155100	22288300	27350	27350	27350	27350	0
165	20250113	155000	22288300	27350	27350	27350	27350	0
166	20250113	154900	22288300	27350	27350	27350	27350	0
167	20250113	154800	22288300	27350	27350	27350	27350	0
168	20250113	154700	22288300	27350	27350	27350	27350	0
169	20250113	154600	22288300	27350	27350	27350	27350	0
170	20250113	154500	22288300	27350	27350	27350	27350	0
171	20250113	154400	22288300	27350	27350	27350	27350	0
172	20250113	154300	22288300	27350	27350	27350	27350	0
173	20250113	154200	22288300	27350	27350	27350	27350	0
174	20250113	154100	22288300	27350	27350	27350	27350	0
175	20250113	154000	22288300	27350	27350	27350	27350	0
176	20250113	153900	22288300	27350	27350	27350	27350	0
177	20250113	153800	22288300	27350	27350	27350	27350	0
178	20250113	153700	22288300	27350	27350	27350	27350	0
179	20250113	153600	22288300	27350	27350	27350	27350	0
180	20250113	153500	22288300	27350	27350	27350	27350	0
181	20250113	153400	22288300	27350	27350	27350	27350	0
182	20250113	153300	22288300	27350	27350	27350	27350	3
183	20250113	153200	22288300	27350	27350	27350	27350	0
184	20250113	153100	22288300	27350	27350	27350	27350	0
185	20250113	153000	22288300	27350	27350	27350	27350	3
186	20250113	152900	22206250	27150	27150	27150	27150	0
187	20250113	152800	22206250	27150	27150	27150	27150	0
188	20250113	152700	22206250	27150	27150	27150	27150	0
189	20250113	152600	22206250	27150	27150	27150	27150	0
190	20250113	152500	22206250	27150	27150	27150	27150	0
191	20250113	152400	22206250	27150	27150	27150	27150	0
192	20250113	152300	22206250	27150	27150	27150	27150	0
193	20250113	152200	22206250	27150	27150	27150	27150	0
194	20250113	152100	22206250	27150	27150	27150	27150	0
195	20250113	152000	22206250	27150	27150	27150	27150	0
196	20250113	151900	22206250	27150	27250	27250	27150	44
197	20250113	151800	21007450	27100	27100	27100	27100	0
198	20250113	151700	21007450	27100	27150	27150	27100	5
199	20250113	151600	20871900	27300	27300	27300	27300	0
200	20250113	151500	20871900	27300	27300	27300	27300	0
201	20250113	151400	20871900	27300	27300	27300	27300	0
202	20250113	151300	20871900	27300	27300	27300	27300	0
203	20250113	151200	20871900	27300	27300	27300	27300	0
204	20250113	151100	20871900	27300	27300	27300	27300	0
205	20250113	151000	20871900	27300	27300	27300	27300	0
206	20250113	150900	20871900	27300	27300	27300	27300	0
207	20250113	150800	20871900	27300	27300	27300	27300	0
208	20250113	150700	20871900	27300	27300	27300	27300	463
209	20250113	150600	8232000	27300	27300	27300	27300	0
210	20250113	150500	8232000	27300	27300	27300	27300	0
211	20250113	150400	8232000	27300	27300	27300	27300	0
212	20250113	150300	8232000	27300	27300	27300	27300	0
213	20250113	150200	8232000	27300	27300	27300	27300	0
214	20250113	150100	8232000	27300	27300	27300	27300	0
215	20250113	150000	8232000	27300	27300	27300	27300	0
216	20250113	145900	8232000	27300	27300	27300	27300	0
217	20250113	145800	8232000	27300	27300	27300	27300	0
218	20250113	145700	8232000	27300	27300	27300	27300	0
219	20250113	145600	8232000	27300	27300	27300	27300	0
220	20250113	145500	8232000	27300	27300	27300	27300	0
221	20250113	145400	8232000	27300	27300	27300	27300	0
222	20250113	145300	8232000	27300	27300	27300	27300	0
223	20250113	145200	8232000	27300	27300	27300	27300	15
224	20250113	145100	7822500	27400	27400	27400	27400	0
225	20250113	145000	7822500	27400	27400	27400	27400	0
226	20250113	144900	7822500	27400	27400	27400	27400	0
227	20250113	144800	7822500	27400	27400	27400	27400	0
228	20250113	144700	7822500	27400	27400	27400	27400	0
229	20250113	144600	7822500	27400	27400	27400	27400	0
230	20250113	144500	7822500	27400	27400	27400	27400	7
231	20250113	144400	7630700	27400	27400	27400	27400	0
232	20250113	144300	7630700	27400	27400	27400	27400	0
233	20250113	144200	7630700	27400	27400	27400	27400	0
234	20250113	144100	7630700	27400	27400	27400	27400	10
235	20250113	144000	7356700	27400	27400	27400	27400	0
236	20250113	143900	7356700	27400	27400	27400	27400	1
237	20250113	143800	7329300	27400	27400	27400	27400	0
238	20250113	143700	7329300	27400	27400	27400	27400	0
239	20250113	143600	7329300	27400	27400	27400	27400	0
240	20250113	143500	7329300	27400	27400	27400	27400	0
241	20250113	143400	7329300	27400	27400	27400	27400	0
242	20250113	143300	7329300	27400	27400	27400	27400	0
243	20250113	143200	7329300	27400	27400	27400	27400	0
244	20250113	143100	7329300	27400	27400	27400	27400	0
245	20250113	143000	7329300	27400	27400	27400	27400	4
246	20250113	142900	7219700	27450	27400	27450	27400	23
247	20250113	142800	6589450	27400	27400	27400	27400	0
248	20250113	142700	6589450	27400	27400	27400	27400	0
249	20250113	142600	6589450	27400	27400	27400	27400	5
250	20250113	142500	6452450	27400	27400	27400	27400	0
251	20250113	142400	6452450	27400	27400	27400	27400	0
252	20250113	142300	6452450	27400	27400	27400	27400	0
253	20250113	142200	6452450	27400	27400	27400	27400	0
254	20250113	142100	6452450	27400	27400	27400	27400	0
255	20250113	142000	6452450	27400	27400	27400	27400	0
256	20250113	141900	6452450	27400	27400	27400	27400	0
257	20250113	141800	6452450	27400	27400	27400	27400	0
258	20250113	141700	6452450	27400	27400	27400	27400	0
259	20250113	141600	6452450	27400	27400	27400	27400	0
260	20250113	141500	6452450	27400	27400	27400	27400	0
261	20250113	141400	6452450	27400	27400	27400	27400	0
262	20250113	141300	6452450	27400	27400	27400	27400	0
263	20250113	141200	6452450	27400	27400	27400	27400	0
264	20250113	141100	6452450	27400	27400	27400	27400	0
265	20250113	141000	6452450	27400	27400	27400	27400	0
266	20250113	140900	6452450	27400	27400	27400	27400	0
267	20250113	140800	6452450	27400	27400	27400	27400	0
268	20250113	140700	6452450	27400	27400	27400	27400	0
269	20250113	140600	6452450	27400	27400	27400	27400	0
270	20250113	140500	6452450	27400	27400	27400	27400	0
271	20250113	140400	6452450	27400	27400	27400	27400	0
272	20250113	140300	6452450	27400	27400	27400	27400	0
273	20250113	140200	6452450	27400	27400	27400	27400	0
274	20250113	140100	6452450	27400	27400	27400	27400	0
275	20250113	140000	6452450	27400	27400	27400	27400	0
276	20250113	135900	6452450	27400	27400	27400	27400	0
277	20250113	135800	6452450	27400	27400	27400	27400	0
278	20250113	135700	6452450	27400	27400	27400	27400	0
279	20250113	135600	6452450	27400	27400	27400	27400	0
280	20250113	135500	6452450	27400	27400	27400	27400	0
281	20250113	135400	6452450	27400	27400	27400	27400	0
282	20250113	135300	6452450	27400	27400	27400	27400	0
283	20250113	135200	6452450	27400	27400	27400	27400	0
284	20250113	135100	6452450	27400	27400	27400	27400	0
285	20250113	135000	6452450	27400	27400	27400	27400	0
286	20250113	134900	6452450	27400	27400	27400	27400	0
287	20250113	134800	6452450	27400	27400	27400	27400	0
288	20250113	134700	6452450	27400	27400	27400	27400	0
289	20250113	134600	6452450	27400	27400	27400	27400	0
290	20250113	134500	6452450	27400	27400	27400	27400	0
291	20250113	134400	6452450	27400	27400	27400	27400	0
292	20250113	134300	6452450	27400	27400	27400	27400	0
293	20250113	134200	6452450	27400	27400	27400	27400	0
294	20250113	134100	6452450	27400	27400	27400	27400	2
295	20250113	134000	6397650	27400	27400	27400	27400	0
296	20250113	133900	6397650	27400	27400	27400	27400	0
297	20250113	133800	6397650	27400	27400	27400	27400	0
298	20250113	133700	6397650	27400	27400	27400	27400	0
299	20250113	133600	6397650	27400	27400	27400	27400	0
300	20250113	133500	6397650	27400	27400	27400	27400	0
301	20250113	133400	6397650	27400	27400	27400	27400	0
302	20250113	133300	6397650	27400	27400	27400	27400	0
303	20250113	133200	6397650	27400	27400	27400	27400	0
304	20250113	133100	6397650	27400	27400	27400	27400	0
305	20250113	133000	6397650	27400	27400	27400	27400	0
306	20250113	132900	6397650	27400	27400	27400	27400	0
307	20250113	132800	6397650	27400	27400	27400	27400	0
308	20250113	132700	6397650	27400	27400	27400	27400	0
309	20250113	132600	6397650	27400	27400	27400	27400	0
310	20250113	132500	6397650	27400	27400	27400	27400	0
311	20250113	132400	6397650	27400	27400	27400	27400	0
312	20250113	132300	6397650	27400	27400	27400	27400	0
313	20250113	132200	6397650	27400	27400	27400	27400	0
314	20250113	132100	6397650	27400	27400	27400	27400	0
315	20250113	132000	6397650	27400	27400	27400	27400	0
316	20250113	131900	6397650	27400	27400	27400	27400	0
317	20250113	131800	6397650	27400	27400	27400	27400	0
318	20250113	131700	6397650	27400	27400	27400	27400	0
319	20250113	131600	6397650	27400	27400	27400	27400	0
320	20250113	131500	6397650	27400	27400	27400	27400	0
321	20250113	131400	6397650	27400	27400	27400	27400	0
322	20250113	131300	6397650	27400	27400	27400	27400	0
323	20250113	131200	6397650	27400	27400	27400	27400	0
324	20250113	131100	6397650	27400	27400	27400	27400	0
325	20250113	131000	6397650	27400	27400	27400	27400	0
326	20250113	130900	6397650	27400	27400	27400	27400	0
327	20250113	130800	6397650	27400	27400	27400	27400	0
328	20250113	130700	6397650	27400	27400	27400	27400	0
329	20250113	130600	6397650	27400	27400	27400	27400	0
330	20250113	130500	6397650	27400	27350	27400	27350	31
331	20250113	130400	5549100	27300	27300	27300	27300	0
332	20250113	130300	5549100	27300	27300	27300	27300	0
333	20250113	130200	5549100	27300	27300	27300	27300	0
334	20250113	130100	5549100	27300	27300	27300	27300	0
335	20250113	130000	5549100	27300	27300	27300	27300	0
336	20250113	125900	5549100	27300	27300	27300	27300	0
337	20250113	125800	5549100	27300	27300	27300	27300	0
338	20250113	125700	5549100	27300	27300	27300	27300	0
339	20250113	125600	5549100	27300	27300	27300	27300	0
340	20250113	125500	5549100	27300	27300	27300	27300	0
341	20250113	125400	5549100	27300	27300	27300	27300	0
342	20250113	125300	5549100	27300	27300	27300	27300	0
343	20250113	125200	5549100	27300	27300	27300	27300	0
344	20250113	125100	5549100	27300	27300	27300	27300	0
345	20250113	125000	5549100	27300	27300	27300	27300	0
346	20250113	124900	5549100	27300	27300	27300	27300	0
347	20250113	124800	5549100	27300	27300	27300	27300	0
348	20250113	124700	5549100	27300	27300	27300	27300	0
349	20250113	124600	5549100	27300	27300	27300	27300	0
350	20250113	124500	5549100	27300	27300	27300	27300	0
351	20250113	124400	5549100	27300	27300	27300	27300	0
352	20250113	124300	5549100	27300	27300	27300	27300	0
353	20250113	124200	5549100	27300	27300	27300	27300	0
354	20250113	124100	5549100	27300	27300	27300	27300	1
355	20250113	124000	5521800	27300	27300	27300	27300	0
356	20250113	123900	5521800	27300	27300	27300	27300	0
357	20250113	123800	5521800	27300	27300	27300	27300	0
358	20250113	123700	5521800	27300	27300	27300	27300	0
359	20250113	123600	5521800	27300	27300	27300	27300	0
360	20250113	123500	5521800	27300	27300	27300	27300	0
361	20250113	123400	5521800	27300	27300	27300	27300	0
362	20250113	123300	5521800	27300	27300	27300	27300	0
363	20250113	123200	5521800	27300	27300	27300	27300	0
364	20250113	123100	5521800	27300	27300	27300	27300	0
365	20250113	123000	5521800	27300	27300	27300	27300	0
366	20250113	122900	5521800	27300	27300	27300	27300	0
367	20250113	122800	5521800	27300	27300	27300	27300	0
368	20250113	122700	5521800	27300	27300	27300	27300	0
369	20250113	122600	5521800	27300	27300	27300	27300	0
370	20250113	122500	5521800	27300	27300	27300	27300	0
371	20250113	122400	5521800	27300	27300	27300	27300	0
372	20250113	122300	5521800	27300	27300	27300	27300	0
373	20250113	122200	5521800	27300	27300	27300	27300	0
374	20250113	122100	5521800	27300	27300	27300	27300	0
375	20250113	122000	5521800	27300	27300	27300	27300	0
376	20250113	121900	5521800	27300	27300	27300	27300	0
377	20250113	121800	5521800	27300	27300	27300	27300	0
378	20250113	121700	5521800	27300	27300	27300	27300	0
379	20250113	121600	5521800	27300	27300	27300	27300	0
380	20250113	121500	5521800	27300	27300	27300	27300	0
381	20250113	121400	5521800	27300	27300	27300	27300	0
382	20250113	121300	5521800	27300	27300	27300	27300	0
383	20250113	121200	5521800	27300	27300	27300	27300	0
384	20250113	121100	5521800	27300	27300	27300	27300	0
385	20250113	121000	5521800	27300	27300	27300	27300	0
386	20250113	120900	5521800	27300	27300	27300	27300	0
387	20250113	120800	5521800	27300	27300	27300	27300	0
388	20250113	120700	5521800	27300	27300	27300	27300	0
389	20250113	120600	5521800	27300	27300	27300	27300	0
390	20250113	120500	5521800	27300	27300	27300	27300	0
391	20250113	120400	5521800	27300	27300	27300	27300	0
392	20250113	120300	5521800	27300	27300	27300	27300	0
393	20250113	120200	5521800	27300	27300	27300	27300	0
394	20250113	120100	5521800	27300	27300	27300	27300	0
395	20250113	120000	5521800	27300	27300	27300	27300	0
396	20250113	115900	5521800	27300	27300	27300	27300	0
397	20250113	115800	5521800	27300	27300	27300	27300	0
398	20250113	115700	5521800	27300	27300	27300	27300	0
399	20250113	115600	5521800	27300	27300	27300	27300	0
400	20250113	115500	5521800	27300	27300	27300	27300	0
401	20250113	115400	5521800	27300	27300	27300	27300	0
402	20250113	115300	5521800	27300	27300	27300	27300	0
403	20250113	115200	5521800	27300	27300	27300	27300	0
404	20250113	115100	5521800	27300	27300	27300	27300	0
405	20250113	115000	5521800	27300	27300	27300	27300	0
406	20250113	114900	5521800	27300	27300	27300	27300	0
407	20250113	114800	5521800	27300	27300	27300	27300	0
408	20250113	114700	5521800	27300	27300	27300	27300	0
409	20250113	114600	5521800	27300	27300	27300	27300	0
410	20250113	114500	5521800	27300	27300	27300	27300	0
411	20250113	114400	5521800	27300	27300	27300	27300	0
412	20250113	114300	5521800	27300	27300	27300	27300	0
413	20250113	114200	5521800	27300	27300	27300	27300	0
414	20250113	114100	5521800	27300	27300	27300	27300	0
415	20250113	114000	5521800	27300	27300	27300	27300	0
416	20250113	113900	5521800	27300	27300	27300	27300	0
417	20250113	113800	5521800	27300	27300	27300	27300	0
418	20250113	113700	5521800	27300	27300	27300	27300	0
419	20250113	113600	5521800	27300	27300	27300	27300	0
420	20250113	113500	5521800	27300	27300	27300	27300	0
421	20250113	113400	5521800	27300	27300	27300	27300	0
422	20250113	113300	5521800	27300	27300	27300	27300	0
423	20250113	113200	5521800	27300	27300	27300	27300	0
424	20250113	113100	5521800	27300	27300	27300	27300	5
425	20250113	113000	5385300	27400	27400	27400	27400	0
426	20250113	112900	5385300	27400	27400	27400	27400	0
427	20250113	112800	5385300	27400	27400	27400	27400	0
428	20250113	112700	5385300	27400	27400	27400	27400	0
429	20250113	112600	5385300	27400	27400	27400	27400	0
430	20250113	112500	5385300	27400	27400	27400	27400	0
431	20250113	112400	5385300	27400	27400	27400	27400	0
432	20250113	112300	5385300	27400	27400	27400	27400	0
433	20250113	112200	5385300	27400	27400	27400	27400	0
434	20250113	112100	5385300	27400	27400	27400	27400	0
435	20250113	112000	5385300	27400	27400	27400	27400	0
436	20250113	111900	5385300	27400	27400	27400	27400	0
437	20250113	111800	5385300	27400	27400	27400	27400	0
438	20250113	111700	5385300	27400	27400	27400	27400	0
439	20250113	111600	5385300	27400	27400	27400	27400	0
440	20250113	111500	5385300	27400	27400	27400	27400	0
441	20250113	111400	5385300	27400	27400	27400	27400	0
442	20250113	111300	5385300	27400	27400	27400	27400	0
443	20250113	111200	5385300	27400	27400	27400	27400	0
444	20250113	111100	5385300	27400	27400	27400	27400	0
445	20250113	111000	5385300	27400	27400	27400	27400	0
446	20250113	110900	5385300	27400	27400	27400	27400	0
447	20250113	110800	5385300	27400	27400	27400	27400	0
448	20250113	110700	5385300	27400	27400	27400	27400	0
449	20250113	110600	5385300	27400	27400	27400	27400	0
450	20250113	110500	5385300	27400	27400	27400	27400	0
451	20250113	110400	5385300	27400	27400	27400	27400	0
452	20250113	110300	5385300	27400	27400	27400	27400	0
453	20250113	110200	5385300	27400	27400	27400	27400	0
454	20250113	110100	5385300	27400	27400	27400	27400	0
455	20250113	110000	5385300	27400	27400	27400	27400	0
456	20250113	105900	5385300	27400	27400	27400	27400	0
457	20250113	105800	5385300	27400	27400	27400	27400	0
458	20250113	105700	5385300	27400	27400	27400	27400	0
459	20250113	105600	5385300	27400	27400	27400	27400	0
460	20250113	105500	5385300	27400	27400	27400	27400	0
461	20250113	105400	5385300	27400	27400	27400	27400	0
462	20250113	105300	5385300	27400	27400	27400	27400	0
463	20250113	105200	5385300	27400	27400	27400	27400	0
464	20250113	105100	5385300	27400	27400	27400	27400	0
465	20250113	105000	5385300	27400	27400	27400	27400	0
466	20250113	104900	5385300	27400	27400	27400	27400	0
467	20250113	104800	5385300	27400	27400	27400	27400	0
468	20250113	104700	5385300	27400	27400	27400	27400	0
469	20250113	104600	5385300	27400	27400	27400	27400	0
470	20250113	104500	5385300	27400	27400	27400	27400	0
471	20250113	104400	5385300	27400	27400	27400	27400	0
472	20250113	104300	5385300	27400	27400	27400	27400	0
473	20250113	104200	5385300	27400	27400	27400	27400	0
474	20250113	104100	5385300	27400	27400	27400	27400	0
475	20250113	104000	5385300	27400	27400	27400	27400	0
476	20250113	103900	5385300	27400	27400	27400	27400	0
477	20250113	103800	5385300	27400	27400	27400	27400	0
478	20250113	103700	5385300	27400	27400	27400	27400	0
479	20250113	103600	5385300	27400	27400	27400	27400	0
480	20250113	103500	5385300	27400	27400	27400	27400	0
481	20250113	103400	5385300	27400	27400	27400	27400	0
482	20250113	103300	5385300	27400	27400	27400	27400	0
483	20250113	103200	5385300	27400	27400	27400	27400	0
484	20250113	103100	5385300	27400	27400	27400	27400	0
485	20250113	103000	5385300	27400	27400	27400	27400	0
486	20250113	102900	5385300	27400	27400	27400	27400	0
487	20250113	102800	5385300	27400	27400	27400	27400	0
488	20250113	102700	5385300	27400	27400	27400	27400	0
489	20250113	102600	5385300	27400	27400	27400	27400	0
490	20250113	102500	5385300	27400	27400	27400	27400	0
491	20250113	102400	5385300	27400	27400	27400	27400	0
492	20250113	102300	5385300	27400	27400	27400	27400	0
493	20250113	102200	5385300	27400	27400	27400	27400	0
494	20250113	102100	5385300	27400	27400	27400	27400	0
495	20250113	102000	5385300	27400	27400	27400	27400	0
496	20250113	101900	5385300	27400	27400	27400	27400	0
497	20250113	101800	5385300	27400	27400	27400	27400	0
498	20250113	101700	5385300	27400	27400	27400	27400	0
499	20250113	101600	5385300	27400	27400	27400	27400	0
500	20250113	101500	5385300	27400	27400	27400	27400	0
501	20250113	101400	5385300	27400	27400	27400	27400	0
502	20250113	101300	5385300	27400	27400	27400	27400	0
503	20250113	101200	5385300	27400	27400	27400	27400	0
504	20250113	101100	5385300	27400	27400	27400	27400	0
505	20250113	101000	5385300	27400	27400	27400	27400	0
506	20250113	100900	5385300	27400	27400	27400	27400	0
507	20250113	100800	5385300	27400	27400	27400	27400	0
508	20250113	100700	5385300	27400	27400	27400	27400	0
509	20250113	100600	5385300	27400	27400	27450	27400	3
510	20250113	100500	5303050	27450	27450	27450	27450	0
511	20250113	100400	5303050	27450	27450	27450	27450	0
512	20250113	100300	5303050	27450	27450	27450	27450	0
513	20250113	100200	5303050	27450	27450	27450	27450	0
514	20250113	100100	5303050	27450	27450	27450	27450	0
515	20250113	100000	5303050	27450	27400	27450	27400	30
516	20250113	095900	4480100	27400	27400	27400	27400	0
517	20250113	095800	4480100	27400	27400	27400	27350	3
518	20250113	095700	4397950	27350	27350	27400	27350	8
519	20250113	095600	4179000	27350	27350	27350	27350	1
520	20250113	095500	4151650	27400	27350	27400	27350	2
521	20250113	095400	4096900	27300	27300	27300	27300	0
522	20250113	095300	4096900	27300	27300	27300	27300	0
523	20250113	095200	4096900	27300	27300	27300	27300	0
524	20250113	095100	4096900	27300	27300	27300	27300	0
525	20250113	095000	4096900	27300	27300	27300	27300	0
526	20250113	094900	4096900	27300	27300	27300	27300	0
527	20250113	094800	4096900	27300	27300	27300	27300	0
528	20250113	094700	4096900	27300	27300	27300	27300	0
529	20250113	094600	4096900	27300	27300	27300	27300	0
530	20250113	094500	4096900	27300	27300	27300	27300	0
531	20250113	094400	4096900	27300	27300	27300	27300	0
532	20250113	094300	4096900	27300	27300	27300	27300	0
533	20250113	094200	4096900	27300	27300	27300	27300	0
534	20250113	094100	4096900	27300	27300	27300	27300	0
535	20250113	094000	4096900	27300	27300	27300	27300	0
536	20250113	093900	4096900	27300	27300	27300	27300	0
537	20250113	093800	4096900	27300	27300	27300	27300	2
538	20250113	093700	4042300	27300	27300	27300	27300	0
539	20250113	093600	4042300	27300	27300	27300	27300	0
540	20250113	093500	4042300	27300	27300	27300	27300	0
541	20250113	093400	4042300	27300	27300	27300	27300	0
542	20250113	093300	4042300	27300	27300	27300	27300	0
543	20250113	093200	4042300	27300	27300	27300	27300	0
544	20250113	093100	4042300	27300	27300	27300	27300	0
545	20250113	093000	4042300	27300	27300	27300	27300	0
546	20250113	092900	4042300	27300	27300	27300	27300	0
547	20250113	092800	4042300	27300	27300	27300	27300	0
548	20250113	092700	4042300	27300	27300	27300	27300	0
549	20250113	092600	4042300	27300	27300	27300	27300	0
550	20250113	092500	4042300	27300	27300	27300	27300	0
551	20250113	092400	4042300	27300	27400	27400	27300	23
552	20250113	092300	3413850	27100	27100	27100	27100	0
553	20250113	092200	3413850	27100	27100	27100	27100	0
554	20250113	092100	3413850	27100	27100	27100	27100	0
555	20250113	092000	3413850	27100	27100	27100	27100	0
556	20250113	091900	3413850	27100	27100	27100	27100	0
557	20250113	091800	3413850	27100	27100	27100	27100	0
558	20250113	091700	3413850	27100	27100	27100	27100	0
559	20250113	091600	3413850	27100	27100	27100	27100	0
560	20250113	091500	3413850	27100	27100	27100	27100	0
561	20250113	091400	3413850	27100	27100	27100	27100	0
562	20250113	091300	3413850	27100	27100	27100	27100	0
563	20250113	091200	3413850	27100	27100	27100	27100	0
564	20250113	091100	3413850	27100	27100	27100	27100	0
565	20250113	091000	3413850	27100	27100	27100	27100	0
566	20250113	090900	3413850	27100	27100	27100	27100	0
567	20250113	090800	3413850	27100	27100	27100	27100	0
568	20250113	090700	3413850	27100	27100	27100	27100	0
569	20250113	090600	3413850	27100	27100	27100	27100	0
570	20250113	090500	3413850	27100	27100	27100	27100	0
571	20250113	090400	3413850	27100	27100	27100	27100	0
572	20250113	090300	3413850	27100	27100	27100	27100	0
573	20250113	090200	3413850	27100	27050	27100	27050	116
574	20250113	090100	270650	27050	27050	27050	27050	0
575	20250113	090000	270650	27050	27100	27100	27000	10