KissMeData/001270/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183300	11411350	27300	27300	27300	27300	55
3	20250115	183200	11411350	27300	27300	27300	27300	0
4	20250115	183100	11411350	27300	27300	27300	27300	0
5	20250115	183000	11411350	27300	27300	27300	27300	0
6	20250115	182900	11411350	27300	27300	27300	27300	0
7	20250115	182800	11411350	27300	27300	27300	27300	0
8	20250115	182700	11411350	27300	27300	27300	27300	0
9	20250115	182600	11411350	27300	27300	27300	27300	0
10	20250115	182500	11411350	27300	27300	27300	27300	0
11	20250115	182400	11411350	27300	27300	27300	27300	0
12	20250115	182300	11411350	27300	27300	27300	27300	0
13	20250115	182200	11411350	27300	27300	27300	27300	0
14	20250115	182100	11411350	27300	27300	27300	27300	0
15	20250115	182000	11411350	27300	27300	27300	27300	0
16	20250115	181900	11411350	27300	27300	27300	27300	0
17	20250115	181800	11411350	27300	27300	27300	27300	0
18	20250115	181700	11411350	27300	27300	27300	27300	0
19	20250115	181600	11411350	27300	27300	27300	27300	0
20	20250115	181500	11411350	27300	27300	27300	27300	0
21	20250115	181400	11411350	27300	27300	27300	27300	0
22	20250115	181300	11411350	27300	27300	27300	27300	0
23	20250115	181200	11411350	27300	27300	27300	27300	0
24	20250115	181100	11411350	27300	27300	27300	27300	0
25	20250115	181000	11411350	27300	27300	27300	27300	0
26	20250115	180900	11411350	27300	27300	27300	27300	0
27	20250115	180800	11411350	27300	27300	27300	27300	0
28	20250115	180700	11411350	27300	27300	27300	27300	0
29	20250115	180600	11411350	27300	27300	27300	27300	0
30	20250115	180500	11411350	27300	27300	27300	27300	0
31	20250115	180400	11411350	27300	27300	27300	27300	0
32	20250115	180300	11411350	27300	27300	27300	27300	55
33	20250115	180200	11411350	27300	27300	27300	27300	0
34	20250115	180100	11411350	27300	27300	27300	27300	0
35	20250115	180000	11411350	27300	27300	27300	27300	0
36	20250115	175900	11411350	27300	27300	27300	27300	0
37	20250115	175800	11411350	27300	27300	27300	27300	0
38	20250115	175700	11411350	27300	27300	27300	27300	0
39	20250115	175600	11411350	27300	27300	27300	27300	0
40	20250115	175500	11411350	27300	27300	27300	27300	0
41	20250115	175400	11411350	27300	27300	27300	27300	0
42	20250115	175300	11411350	27300	27300	27300	27300	0
43	20250115	175200	11411350	27300	27300	27300	27300	0
44	20250115	175100	11411350	27300	27300	27300	27300	0
45	20250115	175000	11411350	27300	27300	27300	27300	0
46	20250115	174900	11411350	27300	27300	27300	27300	0
47	20250115	174800	11411350	27300	27300	27300	27300	0
48	20250115	174700	11411350	27300	27300	27300	27300	0
49	20250115	174600	11411350	27300	27300	27300	27300	0
50	20250115	174500	11411350	27300	27300	27300	27300	0
51	20250115	174400	11411350	27300	27300	27300	27300	0
52	20250115	174300	11411350	27300	27300	27300	27300	0
53	20250115	174200	11411350	27300	27300	27300	27300	0
54	20250115	174100	11411350	27300	27300	27300	27300	0
55	20250115	174000	11411350	27300	27300	27300	27300	0
56	20250115	173900	11411350	27300	27300	27300	27300	0
57	20250115	173800	11411350	27300	27300	27300	27300	0
58	20250115	173700	11411350	27300	27300	27300	27300	0
59	20250115	173600	11411350	27300	27300	27300	27300	0
60	20250115	173500	11411350	27300	27300	27300	27300	0
61	20250115	173400	11411350	27300	27300	27300	27300	0
62	20250115	173300	11411350	27300	27300	27300	27300	55
63	20250115	173200	11411350	27300	27300	27300	27300	0
64	20250115	173100	11411350	27300	27300	27300	27300	0
65	20250115	173000	11411350	27300	27300	27300	27300	0
66	20250115	172900	11411350	27300	27300	27300	27300	0
67	20250115	172800	11411350	27300	27300	27300	27300	0
68	20250115	172700	11411350	27300	27300	27300	27300	0
69	20250115	172600	11411350	27300	27300	27300	27300	0
70	20250115	172500	11411350	27300	27300	27300	27300	0
71	20250115	172400	11411350	27300	27300	27300	27300	0
72	20250115	172300	11411350	27300	27300	27300	27300	0
73	20250115	172200	11411350	27300	27300	27300	27300	0
74	20250115	172100	11411350	27300	27300	27300	27300	0
75	20250115	172000	11411350	27300	27300	27300	27300	0
76	20250115	171900	11411350	27300	27300	27300	27300	0
77	20250115	171800	11411350	27300	27300	27300	27300	0
78	20250115	171700	11411350	27300	27300	27300	27300	0
79	20250115	171600	11411350	27300	27300	27300	27300	0
80	20250115	171500	11411350	27300	27300	27300	27300	0
81	20250115	171400	11411350	27300	27300	27300	27300	0
82	20250115	171300	11411350	27300	27300	27300	27300	0
83	20250115	171200	11411350	27300	27300	27300	27300	0
84	20250115	171100	11411350	27300	27300	27300	27300	0
85	20250115	171000	11411350	27300	27300	27300	27300	0
86	20250115	170900	11411350	27300	27300	27300	27300	0
87	20250115	170800	11411350	27300	27300	27300	27300	0
88	20250115	170700	11411350	27300	27300	27300	27300	0
89	20250115	170600	11411350	27300	27300	27300	27300	0
90	20250115	170500	11411350	27300	27300	27300	27300	0
91	20250115	170400	11411350	27300	27300	27300	27300	0
92	20250115	170300	11411350	27300	27300	27300	27300	55
93	20250115	170200	11411350	27300	27300	27300	27300	0
94	20250115	170100	11411350	27300	27300	27300	27300	0
95	20250115	170000	11411350	27300	27300	27300	27300	0
96	20250115	165900	11411350	27300	27300	27300	27300	0
97	20250115	165800	11411350	27300	27300	27300	27300	0
98	20250115	165700	11411350	27300	27300	27300	27300	0
99	20250115	165600	11411350	27300	27300	27300	27300	0
100	20250115	165500	11411350	27300	27300	27300	27300	0
101	20250115	165400	11411350	27300	27300	27300	27300	0
102	20250115	165300	11411350	27300	27300	27300	27300	0
103	20250115	165200	11411350	27300	27300	27300	27300	0
104	20250115	165100	11411350	27300	27300	27300	27300	0
105	20250115	165000	11411350	27300	27300	27300	27300	0
106	20250115	164900	11411350	27300	27300	27300	27300	0
107	20250115	164800	11411350	27300	27300	27300	27300	0
108	20250115	164700	11411350	27300	27300	27300	27300	0
109	20250115	164600	11411350	27300	27300	27300	27300	0
110	20250115	164500	11411350	27300	27300	27300	27300	0
111	20250115	164400	11411350	27300	27300	27300	27300	0
112	20250115	164300	11411350	27300	27300	27300	27300	0
113	20250115	164200	11411350	27300	27300	27300	27300	0
114	20250115	164100	11411350	27300	27300	27300	27300	0
115	20250115	164000	11411350	27300	27300	27300	27300	0
116	20250115	163900	11411350	27300	27300	27300	27300	0
117	20250115	163800	11411350	27300	27300	27300	27300	0
118	20250115	163700	11411350	27300	27300	27300	27300	0
119	20250115	163600	11411350	27300	27300	27300	27300	0
120	20250115	163500	11411350	27300	27300	27300	27300	0
121	20250115	163400	11411350	27300	27300	27300	27300	0
122	20250115	163300	11411350	27300	27300	27300	27300	55
123	20250115	163200	11411350	27300	27300	27300	27300	0
124	20250115	163100	11411350	27300	27300	27300	27300	0
125	20250115	163000	11411350	27300	27300	27300	27300	0
126	20250115	162900	11411350	27300	27300	27300	27300	0
127	20250115	162800	11411350	27300	27300	27300	27300	0
128	20250115	162700	11411350	27300	27300	27300	27300	0
129	20250115	162600	11411350	27300	27300	27300	27300	0
130	20250115	162500	11411350	27300	27300	27300	27300	0
131	20250115	162400	11411350	27300	27300	27300	27300	0
132	20250115	162300	11411350	27300	27300	27300	27300	0
133	20250115	162200	11411350	27300	27300	27300	27300	0
134	20250115	162100	11411350	27300	27300	27300	27300	0
135	20250115	162000	11411350	27300	27300	27300	27300	0
136	20250115	161900	11411350	27300	27300	27300	27300	0
137	20250115	161800	11411350	27300	27300	27300	27300	0
138	20250115	161700	11411350	27300	27300	27300	27300	0
139	20250115	161600	11411350	27300	27300	27300	27300	0
140	20250115	161500	11411350	27300	27300	27300	27300	0
141	20250115	161400	11411350	27300	27300	27300	27300	0
142	20250115	161300	11411350	27300	27300	27300	27300	0
143	20250115	161200	11411350	27300	27300	27300	27300	0
144	20250115	161100	11411350	27300	27300	27300	27300	0
145	20250115	161000	11411350	27300	27300	27300	27300	0
146	20250115	160900	11411350	27300	27300	27300	27300	0
147	20250115	160800	11411350	27300	27300	27300	27300	0
148	20250115	160700	11411350	27300	27300	27300	27300	0
149	20250115	160600	11411350	27300	27300	27300	27300	0
150	20250115	160500	11411350	27300	27300	27300	27300	0
151	20250115	160400	11411350	27300	27300	27300	27300	0
152	20250115	160300	11411350	27300	27300	27300	27300	55
153	20250115	160200	11411350	27300	27300	27300	27300	0
154	20250115	160100	11411350	27300	27300	27300	27300	0
155	20250115	160000	11411350	27300	27300	27300	27300	0
156	20250115	155900	11411350	27300	27300	27300	27300	0
157	20250115	155800	11411350	27300	27300	27300	27300	0
158	20250115	155700	11411350	27300	27300	27300	27300	0
159	20250115	155600	11411350	27300	27300	27300	27300	0
160	20250115	155500	11411350	27300	27300	27300	27300	0
161	20250115	155400	11411350	27300	27300	27300	27300	0
162	20250115	155300	11411350	27300	27300	27300	27300	0
163	20250115	155200	11411350	27300	27300	27300	27300	0
164	20250115	155100	11411350	27300	27300	27300	27300	0
165	20250115	155000	11411350	27300	27300	27300	27300	0
166	20250115	154900	11411350	27300	27300	27300	27300	0
167	20250115	154800	11411350	27300	27300	27300	27300	0
168	20250115	154700	11411350	27300	27300	27300	27300	0
169	20250115	154600	11411350	27300	27300	27300	27300	0
170	20250115	154500	11411350	27300	27300	27300	27300	0
171	20250115	154400	11411350	27300	27300	27300	27300	0
172	20250115	154300	11411350	27300	27300	27300	27300	0
173	20250115	154200	11411350	27300	27300	27300	27300	0
174	20250115	154100	11411350	27300	27300	27300	27300	0
175	20250115	154000	11411350	27300	27300	27300	27300	0
176	20250115	153900	11411350	27300	27300	27300	27300	0
177	20250115	153800	11411350	27300	27300	27300	27300	0
178	20250115	153700	11411350	27300	27300	27300	27300	0
179	20250115	153600	11411350	27300	27300	27300	27300	0
180	20250115	153500	11411350	27300	27300	27300	27300	0
181	20250115	153400	11411350	27300	27300	27300	27300	0
182	20250115	153300	11411350	27300	27300	27300	27300	55
183	20250115	153200	11411350	27300	27300	27300	27300	0
184	20250115	153100	11411350	27300	27300	27300	27300	0
185	20250115	153000	11411350	27300	27300	27300	27300	55
186	20250115	152900	9909850	27350	27350	27350	27350	0
187	20250115	152800	9909850	27350	27350	27350	27350	0
188	20250115	152700	9909850	27350	27350	27350	27350	0
189	20250115	152600	9909850	27350	27350	27350	27350	0
190	20250115	152500	9909850	27350	27350	27350	27350	0
191	20250115	152400	9909850	27350	27350	27350	27350	0
192	20250115	152300	9909850	27350	27350	27350	27350	0
193	20250115	152200	9909850	27350	27350	27350	27350	0
194	20250115	152100	9909850	27350	27350	27350	27350	0
195	20250115	152000	9909850	27350	27350	27350	27350	0
196	20250115	151900	9909850	27350	27350	27350	27350	0
197	20250115	151800	9909850	27350	27350	27350	27350	1
198	20250115	151700	9882500	27350	27350	27350	27350	0
199	20250115	151600	9882500	27350	27350	27350	27350	0
200	20250115	151500	9882500	27350	27350	27350	27350	0
201	20250115	151400	9882500	27350	27350	27350	27350	0
202	20250115	151300	9882500	27350	27350	27350	27350	0
203	20250115	151200	9882500	27350	27350	27350	27350	1
204	20250115	151100	9855150	27350	27350	27350	27350	0
205	20250115	151000	9855150	27350	27350	27350	27350	0
206	20250115	150900	9855150	27350	27350	27350	27350	0
207	20250115	150800	9855150	27350	27350	27350	27350	0
208	20250115	150700	9855150	27350	27350	27350	27350	0
209	20250115	150600	9855150	27350	27350	27350	27350	1
210	20250115	150500	9827800	27350	27350	27350	27350	0
211	20250115	150400	9827800	27350	27350	27350	27350	0
212	20250115	150300	9827800	27350	27350	27350	27350	0
213	20250115	150200	9827800	27350	27350	27350	27350	0
214	20250115	150100	9827800	27350	27350	27350	27350	0
215	20250115	150000	9827800	27350	27350	27350	27350	1
216	20250115	145900	9800450	27350	27350	27350	27350	0
217	20250115	145800	9800450	27350	27350	27350	27350	0
218	20250115	145700	9800450	27350	27350	27350	27350	0
219	20250115	145600	9800450	27350	27350	27350	27350	0
220	20250115	145500	9800450	27350	27350	27350	27350	0
221	20250115	145400	9800450	27350	27350	27350	27350	0
222	20250115	145300	9800450	27350	27350	27350	27350	0
223	20250115	145200	9800450	27350	27350	27350	27350	0
224	20250115	145100	9800450	27350	27350	27350	27350	0
225	20250115	145000	9800450	27350	27350	27350	27350	0
226	20250115	144900	9800450	27350	27350	27350	27350	0
227	20250115	144800	9800450	27350	27350	27350	27350	0
228	20250115	144700	9800450	27350	27350	27350	27350	0
229	20250115	144600	9800450	27350	27350	27350	27350	0
230	20250115	144500	9800450	27350	27350	27350	27350	0
231	20250115	144400	9800450	27350	27350	27350	27350	10
232	20250115	144300	9526950	27400	27400	27400	27400	0
233	20250115	144200	9526950	27400	27400	27400	27400	0
234	20250115	144100	9526950	27400	27400	27400	27400	0
235	20250115	144000	9526950	27400	27400	27400	27400	0
236	20250115	143900	9526950	27400	27400	27400	27400	0
237	20250115	143800	9526950	27400	27400	27400	27400	0
238	20250115	143700	9526950	27400	27400	27400	27400	0
239	20250115	143600	9526950	27400	27400	27400	27400	0
240	20250115	143500	9526950	27400	27400	27400	27400	0
241	20250115	143400	9526950	27400	27400	27400	27400	0
242	20250115	143300	9526950	27400	27400	27400	27400	0
243	20250115	143200	9526950	27400	27400	27400	27400	0
244	20250115	143100	9526950	27400	27400	27400	27400	0
245	20250115	143000	9526950	27400	27400	27400	27400	0
246	20250115	142900	9526950	27400	27400	27400	27400	0
247	20250115	142800	9526950	27400	27400	27400	27400	0
248	20250115	142700	9526950	27400	27400	27400	27400	0
249	20250115	142600	9526950	27400	27400	27400	27400	0
250	20250115	142500	9526950	27400	27400	27400	27400	0
251	20250115	142400	9526950	27400	27400	27400	27400	0
252	20250115	142300	9526950	27400	27400	27400	27400	0
253	20250115	142200	9526950	27400	27400	27400	27400	0
254	20250115	142100	9526950	27400	27400	27400	27400	0
255	20250115	142000	9526950	27400	27400	27400	27400	0
256	20250115	141900	9526950	27400	27400	27400	27400	0
257	20250115	141800	9526950	27400	27400	27400	27400	0
258	20250115	141700	9526950	27400	27400	27400	27400	216
259	20250115	141600	3608550	27350	27350	27350	27350	0
260	20250115	141500	3608550	27350	27350	27350	27350	6
261	20250115	141400	3444450	27350	27350	27350	27350	0
262	20250115	141300	3444450	27350	27350	27350	27350	0
263	20250115	141200	3444450	27350	27350	27350	27350	0
264	20250115	141100	3444450	27350	27350	27350	27350	0
265	20250115	141000	3444450	27350	27350	27350	27350	0
266	20250115	140900	3444450	27350	27350	27350	27350	0
267	20250115	140800	3444450	27350	27350	27350	27350	0
268	20250115	140700	3444450	27350	27350	27350	27350	0
269	20250115	140600	3444450	27350	27350	27350	27350	0
270	20250115	140500	3444450	27350	27350	27350	27350	7
271	20250115	140400	3253000	27400	27400	27400	27400	0
272	20250115	140300	3253000	27400	27400	27400	27400	0
273	20250115	140200	3253000	27400	27400	27400	27400	0
274	20250115	140100	3253000	27400	27400	27400	27400	0
275	20250115	140000	3253000	27400	27400	27400	27400	0
276	20250115	135900	3253000	27400	27400	27400	27400	0
277	20250115	135800	3253000	27400	27400	27400	27400	0
278	20250115	135700	3253000	27400	27400	27400	27400	0
279	20250115	135600	3253000	27400	27400	27400	27400	0
280	20250115	135500	3253000	27400	27400	27400	27400	0
281	20250115	135400	3253000	27400	27400	27400	27400	0
282	20250115	135300	3253000	27400	27400	27400	27400	0
283	20250115	135200	3253000	27400	27400	27400	27400	0
284	20250115	135100	3253000	27400	27400	27400	27400	0
285	20250115	135000	3253000	27400	27400	27400	27400	0
286	20250115	134900	3253000	27400	27400	27400	27400	0
287	20250115	134800	3253000	27400	27400	27400	27400	0
288	20250115	134700	3253000	27400	27400	27400	27400	0
289	20250115	134600	3253000	27400	27400	27400	27400	0
290	20250115	134500	3253000	27400	27400	27400	27400	0
291	20250115	134400	3253000	27400	27400	27400	27400	0
292	20250115	134300	3253000	27400	27400	27400	27400	0
293	20250115	134200	3253000	27400	27400	27400	27400	0
294	20250115	134100	3253000	27400	27400	27400	27400	0
295	20250115	134000	3253000	27400	27400	27400	27400	0
296	20250115	133900	3253000	27400	27400	27400	27400	0
297	20250115	133800	3253000	27400	27400	27400	27400	0
298	20250115	133700	3253000	27400	27400	27400	27400	0
299	20250115	133600	3253000	27400	27400	27400	27400	0
300	20250115	133500	3253000	27400	27400	27400	27400	0
301	20250115	133400	3253000	27400	27400	27400	27400	0
302	20250115	133300	3253000	27400	27400	27400	27400	0
303	20250115	133200	3253000	27400	27400	27400	27400	0
304	20250115	133100	3253000	27400	27400	27400	27400	0
305	20250115	133000	3253000	27400	27400	27400	27400	0
306	20250115	132900	3253000	27400	27400	27400	27400	0
307	20250115	132800	3253000	27400	27400	27400	27400	0
308	20250115	132700	3253000	27400	27400	27400	27400	0
309	20250115	132600	3253000	27400	27400	27400	27400	0
310	20250115	132500	3253000	27400	27400	27400	27400	0
311	20250115	132400	3253000	27400	27400	27400	27400	0
312	20250115	132300	3253000	27400	27400	27400	27400	0
313	20250115	132200	3253000	27400	27400	27400	27400	0
314	20250115	132100	3253000	27400	27400	27400	27400	0
315	20250115	132000	3253000	27400	27400	27400	27400	0
316	20250115	131900	3253000	27400	27400	27400	27400	0
317	20250115	131800	3253000	27400	27400	27400	27400	0
318	20250115	131700	3253000	27400	27400	27400	27400	0
319	20250115	131600	3253000	27400	27400	27400	27400	0
320	20250115	131500	3253000	27400	27400	27400	27400	0
321	20250115	131400	3253000	27400	27400	27400	27400	0
322	20250115	131300	3253000	27400	27400	27400	27400	0
323	20250115	131200	3253000	27400	27400	27400	27400	0
324	20250115	131100	3253000	27400	27400	27400	27400	0
325	20250115	131000	3253000	27400	27400	27400	27400	0
326	20250115	130900	3253000	27400	27400	27400	27400	0
327	20250115	130800	3253000	27400	27400	27400	27400	0
328	20250115	130700	3253000	27400	27400	27400	27400	0
329	20250115	130600	3253000	27400	27400	27400	27400	0
330	20250115	130500	3253000	27400	27400	27400	27400	0
331	20250115	130400	3253000	27400	27400	27400	27400	0
332	20250115	130300	3253000	27400	27400	27400	27400	0
333	20250115	130200	3253000	27400	27400	27400	27400	0
334	20250115	130100	3253000	27400	27400	27400	27400	0
335	20250115	130000	3253000	27400	27400	27400	27400	0
336	20250115	125900	3253000	27400	27400	27400	27400	0
337	20250115	125800	3253000	27400	27400	27400	27400	0
338	20250115	125700	3253000	27400	27400	27400	27400	0
339	20250115	125600	3253000	27400	27400	27400	27400	0
340	20250115	125500	3253000	27400	27400	27400	27400	0
341	20250115	125400	3253000	27400	27400	27400	27400	0
342	20250115	125300	3253000	27400	27400	27400	27400	0
343	20250115	125200	3253000	27400	27400	27400	27400	0
344	20250115	125100	3253000	27400	27400	27400	27400	0
345	20250115	125000	3253000	27400	27400	27400	27400	0
346	20250115	124900	3253000	27400	27400	27400	27400	0
347	20250115	124800	3253000	27400	27400	27400	27400	0
348	20250115	124700	3253000	27400	27400	27400	27400	0
349	20250115	124600	3253000	27400	27400	27400	27400	0
350	20250115	124500	3253000	27400	27400	27400	27400	0
351	20250115	124400	3253000	27400	27400	27400	27400	0
352	20250115	124300	3253000	27400	27400	27400	27400	0
353	20250115	124200	3253000	27400	27400	27400	27400	0
354	20250115	124100	3253000	27400	27400	27400	27400	0
355	20250115	124000	3253000	27400	27400	27400	27400	0
356	20250115	123900	3253000	27400	27400	27400	27400	0
357	20250115	123800	3253000	27400	27400	27400	27400	0
358	20250115	123700	3253000	27400	27400	27400	27400	0
359	20250115	123600	3253000	27400	27400	27400	27400	0
360	20250115	123500	3253000	27400	27400	27400	27400	0
361	20250115	123400	3253000	27400	27400	27400	27400	0
362	20250115	123300	3253000	27400	27400	27400	27400	0
363	20250115	123200	3253000	27400	27400	27400	27400	0
364	20250115	123100	3253000	27400	27400	27400	27400	0
365	20250115	123000	3253000	27400	27400	27400	27400	0
366	20250115	122900	3253000	27400	27400	27400	27400	0
367	20250115	122800	3253000	27400	27400	27400	27400	0
368	20250115	122700	3253000	27400	27400	27400	27400	0
369	20250115	122600	3253000	27400	27400	27400	27400	0
370	20250115	122500	3253000	27400	27400	27400	27400	0
371	20250115	122400	3253000	27400	27400	27400	27400	0
372	20250115	122300	3253000	27400	27400	27400	27400	0
373	20250115	122200	3253000	27400	27400	27400	27400	0
374	20250115	122100	3253000	27400	27400	27400	27400	0
375	20250115	122000	3253000	27400	27400	27400	27400	0
376	20250115	121900	3253000	27400	27400	27400	27400	0
377	20250115	121800	3253000	27400	27400	27400	27400	0
378	20250115	121700	3253000	27400	27400	27400	27400	0
379	20250115	121600	3253000	27400	27400	27400	27400	0
380	20250115	121500	3253000	27400	27400	27400	27400	0
381	20250115	121400	3253000	27400	27400	27400	27400	0
382	20250115	121300	3253000	27400	27400	27400	27400	0
383	20250115	121200	3253000	27400	27400	27400	27400	0
384	20250115	121100	3253000	27400	27400	27400	27400	0
385	20250115	121000	3253000	27400	27400	27400	27400	0
386	20250115	120900	3253000	27400	27400	27400	27400	0
387	20250115	120800	3253000	27400	27400	27400	27400	0
388	20250115	120700	3253000	27400	27400	27400	27400	0
389	20250115	120600	3253000	27400	27400	27400	27400	0
390	20250115	120500	3253000	27400	27400	27400	27400	0
391	20250115	120400	3253000	27400	27400	27400	27400	0
392	20250115	120300	3253000	27400	27400	27400	27400	0
393	20250115	120200	3253000	27400	27400	27400	27400	0
394	20250115	120100	3253000	27400	27400	27400	27400	0
395	20250115	120000	3253000	27400	27400	27400	27400	0
396	20250115	115900	3253000	27400	27400	27400	27400	0
397	20250115	115800	3253000	27400	27400	27400	27400	0
398	20250115	115700	3253000	27400	27400	27400	27400	0
399	20250115	115600	3253000	27400	27400	27400	27400	0
400	20250115	115500	3253000	27400	27400	27400	27400	0
401	20250115	115400	3253000	27400	27400	27400	27400	0
402	20250115	115300	3253000	27400	27400	27400	27400	0
403	20250115	115200	3253000	27400	27400	27400	27400	0
404	20250115	115100	3253000	27400	27400	27400	27400	0
405	20250115	115000	3253000	27400	27400	27400	27400	0
406	20250115	114900	3253000	27400	27400	27400	27400	0
407	20250115	114800	3253000	27400	27400	27400	27400	0
408	20250115	114700	3253000	27400	27400	27400	27400	0
409	20250115	114600	3253000	27400	27400	27400	27400	0
410	20250115	114500	3253000	27400	27400	27400	27400	0
411	20250115	114400	3253000	27400	27400	27400	27400	0
412	20250115	114300	3253000	27400	27400	27400	27400	0
413	20250115	114200	3253000	27400	27400	27400	27400	0
414	20250115	114100	3253000	27400	27400	27400	27400	0
415	20250115	114000	3253000	27400	27400	27400	27400	0
416	20250115	113900	3253000	27400	27400	27400	27400	0
417	20250115	113800	3253000	27400	27400	27400	27400	0
418	20250115	113700	3253000	27400	27400	27400	27400	0
419	20250115	113600	3253000	27400	27400	27400	27400	0
420	20250115	113500	3253000	27400	27400	27400	27400	0
421	20250115	113400	3253000	27400	27400	27400	27400	0
422	20250115	113300	3253000	27400	27400	27400	27400	0
423	20250115	113200	3253000	27400	27400	27400	27400	0
424	20250115	113100	3253000	27400	27400	27400	27400	0
425	20250115	113000	3253000	27400	27400	27400	27400	0
426	20250115	112900	3253000	27400	27400	27400	27400	0
427	20250115	112800	3253000	27400	27400	27400	27400	0
428	20250115	112700	3253000	27400	27400	27400	27400	0
429	20250115	112600	3253000	27400	27400	27400	27400	0
430	20250115	112500	3253000	27400	27400	27400	27400	0
431	20250115	112400	3253000	27400	27400	27400	27400	0
432	20250115	112300	3253000	27400	27400	27400	27400	0
433	20250115	112200	3253000	27400	27400	27400	27400	0
434	20250115	112100	3253000	27400	27400	27400	27400	0
435	20250115	112000	3253000	27400	27400	27400	27400	0
436	20250115	111900	3253000	27400	27350	27400	27350	2
437	20250115	111800	3198250	27400	27400	27400	27400	1
438	20250115	111700	3170850	27350	27350	27350	27350	1
439	20250115	111600	3143500	27400	27400	27400	27400	0
440	20250115	111500	3143500	27400	27400	27400	27400	0
441	20250115	111400	3143500	27400	27400	27400	27400	0
442	20250115	111300	3143500	27400	27400	27400	27400	0
443	20250115	111200	3143500	27400	27350	27400	27350	2
444	20250115	111100	3088750	27400	27400	27400	27400	0
445	20250115	111000	3088750	27400	27400	27400	27400	0
446	20250115	110900	3088750	27400	27400	27400	27400	0
447	20250115	110800	3088750	27400	27400	27400	27400	0
448	20250115	110700	3088750	27400	27400	27400	27400	0
449	20250115	110600	3088750	27400	27400	27400	27400	0
450	20250115	110500	3088750	27400	27400	27400	27400	0
451	20250115	110400	3088750	27400	27400	27400	27400	0
452	20250115	110300	3088750	27400	27400	27400	27400	0
453	20250115	110200	3088750	27400	27400	27400	27400	0
454	20250115	110100	3088750	27400	27400	27400	27400	0
455	20250115	110000	3088750	27400	27400	27400	27400	0
456	20250115	105900	3088750	27400	27300	27400	27300	2
457	20250115	105800	3034050	27400	27400	27400	27400	0
458	20250115	105700	3034050	27400	27250	27400	27250	2
459	20250115	105600	2979400	27350	27350	27350	27350	5
460	20250115	105500	2842650	27350	27350	27350	27350	0
461	20250115	105400	2842650	27350	27350	27350	27350	0
462	20250115	105300	2842650	27350	27350	27350	27350	0
463	20250115	105200	2842650	27350	27350	27350	27350	0
464	20250115	105100	2842650	27350	27350	27350	27350	0
465	20250115	105000	2842650	27350	27350	27350	27350	0
466	20250115	104900	2842650	27350	27350	27350	27350	0
467	20250115	104800	2842650	27350	27350	27350	27350	10
468	20250115	104700	2569150	27350	27300	27350	27300	11
469	20250115	104600	2268400	27300	27300	27300	27300	0
470	20250115	104500	2268400	27300	27250	27350	27250	78
471	20250115	104400	135650	27350	27350	27350	27350	0
472	20250115	104300	135650	27350	27350	27350	27350	0
473	20250115	104200	135650	27350	27350	27350	27350	0
474	20250115	104100	135650	27350	27350	27350	27350	0
475	20250115	104000	135650	27350	27350	27350	27350	0
476	20250115	103900	135650	27350	27350	27350	27350	0
477	20250115	103800	135650	27350	27350	27350	27350	0
478	20250115	103700	135650	27350	27350	27350	27350	0
479	20250115	103600	135650	27350	27350	27350	27350	0
480	20250115	103500	135650	27350	27350	27350	27350	0
481	20250115	103400	135650	27350	27350	27350	27350	0
482	20250115	103300	135650	27350	27350	27350	27350	0
483	20250115	103200	135650	27350	27350	27350	27350	0
484	20250115	103100	135650	27350	27350	27350	27350	0
485	20250115	103000	135650	27350	27350	27350	27350	0
486	20250115	102900	135650	27350	27350	27350	27350	0
487	20250115	102800	135650	27350	27350	27350	27350	0
488	20250115	102700	135650	27350	27350	27350	27350	0
489	20250115	102600	135650	27350	27350	27350	27350	0
490	20250115	102500	135650	27350	27350	27350	27350	0
491	20250115	102400	135650	27350	27350	27350	27350	0
492	20250115	102300	135650	27350	27350	27350	27350	0
493	20250115	102200	135650	27350	27350	27350	27350	0
494	20250115	102100	135650	27350	27350	27350	27350	0
495	20250115	102000	135650	27350	27350	27350	27350	0
496	20250115	101900	135650	27350	27350	27350	27350	0
497	20250115	101800	135650	27350	27350	27350	27350	0
498	20250115	101700	135650	27350	27350	27350	27350	0
499	20250115	101600	135650	27350	27350	27350	27350	0
500	20250115	101500	135650	27350	27350	27350	27350	0
501	20250115	101400	135650	27350	27350	27350	27350	0
502	20250115	101300	135650	27350	27350	27350	27350	0
503	20250115	101200	135650	27350	27350	27350	27350	0
504	20250115	101100	135650	27350	27350	27350	27350	0
505	20250115	101000	135650	27350	27350	27350	27350	0
506	20250115	100900	135650	27350	27350	27350	27350	0
507	20250115	100800	135650	27350	27350	27350	27350	0
508	20250115	100700	135650	27350	27350	27350	27350	0
509	20250115	100600	135650	27350	27350	27350	27350	0
510	20250115	100500	135650	27350	27350	27350	27350	0
511	20250115	100400	135650	27350	27350	27350	27350	0
512	20250115	100300	135650	27350	27350	27350	27350	0
513	20250115	100200	135650	27350	27350	27350	27350	0
514	20250115	100100	135650	27350	27350	27350	27350	0
515	20250115	100000	135650	27350	27350	27350	27350	0
516	20250115	095900	135650	27350	27350	27350	27350	0
517	20250115	095800	135650	27350	27350	27350	27350	0
518	20250115	095700	135650	27350	27350	27350	27350	0
519	20250115	095600	135650	27350	27350	27350	27350	0
520	20250115	095500	135650	27350	27350	27350	27350	0
521	20250115	095400	135650	27350	27350	27350	27350	0
522	20250115	095300	135650	27350	27350	27350	27350	0
523	20250115	095200	135650	27350	27350	27350	27350	0
524	20250115	095100	135650	27350	27350	27350	27350	0
525	20250115	095000	135650	27350	27350	27350	27350	0
526	20250115	094900	135650	27350	27350	27350	27350	0
527	20250115	094800	135650	27350	27350	27350	27350	0
528	20250115	094700	135650	27350	27350	27350	27350	0
529	20250115	094600	135650	27350	27350	27350	27350	0
530	20250115	094500	135650	27350	27350	27350	27350	0
531	20250115	094400	135650	27350	27350	27350	27350	0
532	20250115	094300	135650	27350	27350	27350	27350	0
533	20250115	094200	135650	27350	27350	27350	27350	0
534	20250115	094100	135650	27350	27350	27350	27350	0
535	20250115	094000	135650	27350	27350	27350	27350	0
536	20250115	093900	135650	27350	27350	27350	27350	0
537	20250115	093800	135650	27350	27350	27350	27350	0
538	20250115	093700	135650	27350	27350	27350	27350	0
539	20250115	093600	135650	27350	27350	27350	27350	0
540	20250115	093500	135650	27350	27350	27350	27350	0
541	20250115	093400	135650	27350	27350	27350	27350	0
542	20250115	093300	135650	27350	27350	27350	27350	0
543	20250115	093200	135650	27350	27350	27350	27350	0
544	20250115	093100	135650	27350	27350	27350	27350	0
545	20250115	093000	135650	27350	27350	27350	27350	0
546	20250115	092900	135650	27350	27350	27350	27350	0
547	20250115	092800	135650	27350	27350	27350	27350	0
548	20250115	092700	135650	27350	27350	27350	27350	0
549	20250115	092600	135650	27350	27350	27350	27350	0
550	20250115	092500	135650	27350	27350	27350	27350	0
551	20250115	092400	135650	27350	27350	27350	27350	0
552	20250115	092300	135650	27350	27350	27350	27350	0
553	20250115	092200	135650	27350	27350	27350	27350	0
554	20250115	092100	135650	27350	27350	27350	27350	0
555	20250115	092000	135650	27350	27350	27350	27350	0
556	20250115	091900	135650	27350	27350	27350	27350	0
557	20250115	091800	135650	27350	27350	27350	27350	0
558	20250115	091700	135650	27350	27350	27350	27350	0
559	20250115	091600	135650	27350	27350	27350	27350	0
560	20250115	091500	135650	27350	27350	27350	27350	0
561	20250115	091400	135650	27350	27350	27350	27350	0
562	20250115	091300	135650	27350	27350	27350	27350	0
563	20250115	091200	135650	27350	27350	27350	27350	0
564	20250115	091100	135650	27350	27350	27350	27350	0
565	20250115	091000	135650	27350	27350	27350	27350	0
566	20250115	090900	135650	27350	27150	27350	27150	2
567	20250115	090800	81150	27050	27050	27050	27050	0
568	20250115	090700	81150	27050	27050	27050	27050	0
569	20250115	090600	81150	27050	27050	27050	27050	0
570	20250115	090500	81150	27050	27050	27050	27050	0
571	20250115	090400	81150	27050	27050	27050	27050	0
572	20250115	090300	81150	27050	27050	27050	27050	0
573	20250115	090200	81150	27050	27050	27050	27050	0
574	20250115	090100	81150	27050	27050	27050	27050	0
575	20250115	090000	81150	27050	27050	27050	27050	3