KissMeData/036190/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191900	47358300	25050	25050	25050	25050	5
3	20240118	191800	47358300	25050	25050	25050	25050	0
4	20240118	191700	47358300	25050	25050	25050	25050	0
5	20240118	191600	47358300	25050	25050	25050	25050	0
6	20240118	191500	47358300	25050	25050	25050	25050	0
7	20240118	191400	47358300	25050	25050	25050	25050	0
8	20240118	191300	47358300	25050	25050	25050	25050	0
9	20240118	191200	47358300	25050	25050	25050	25050	0
10	20240118	191100	47358300	25050	25050	25050	25050	0
11	20240118	191000	47358300	25050	25050	25050	25050	0
12	20240118	190900	47358300	25050	25050	25050	25050	0
13	20240118	190800	47358300	25050	25050	25050	25050	0
14	20240118	190700	47358300	25050	25050	25050	25050	0
15	20240118	190600	47358300	25050	25050	25050	25050	0
16	20240118	190500	47358300	25050	25050	25050	25050	0
17	20240118	190400	47358300	25050	25050	25050	25050	0
18	20240118	190300	47358300	25050	25050	25050	25050	0
19	20240118	190200	47358300	25050	25050	25050	25050	0
20	20240118	190100	47358300	25050	25050	25050	25050	0
21	20240118	190000	47358300	25050	25050	25050	25050	0
22	20240118	185900	47358300	25050	25050	25050	25050	0
23	20240118	185800	47358300	25050	25050	25050	25050	0
24	20240118	185700	47358300	25050	25050	25050	25050	0
25	20240118	185600	47358300	25050	25050	25050	25050	0
26	20240118	185500	47358300	25050	25050	25050	25050	0
27	20240118	185400	47358300	25050	25050	25050	25050	0
28	20240118	185300	47358300	25050	25050	25050	25050	0
29	20240118	185200	47358300	25050	25050	25050	25050	0
30	20240118	185100	47358300	25050	25050	25050	25050	0
31	20240118	185000	47358300	25050	25050	25050	25050	0
32	20240118	184900	47358300	25050	25050	25050	25050	5
33	20240118	184800	47358300	25050	25050	25050	25050	0
34	20240118	184700	47358300	25050	25050	25050	25050	0
35	20240118	184600	47358300	25050	25050	25050	25050	0
36	20240118	184500	47358300	25050	25050	25050	25050	0
37	20240118	184400	47358300	25050	25050	25050	25050	0
38	20240118	184300	47358300	25050	25050	25050	25050	0
39	20240118	184200	47358300	25050	25050	25050	25050	0
40	20240118	184100	47358300	25050	25050	25050	25050	0
41	20240118	184000	47358300	25050	25050	25050	25050	0
42	20240118	183900	47358300	25050	25050	25050	25050	0
43	20240118	183800	47358300	25050	25050	25050	25050	0
44	20240118	183700	47358300	25050	25050	25050	25050	0
45	20240118	183600	47358300	25050	25050	25050	25050	0
46	20240118	183500	47358300	25050	25050	25050	25050	0
47	20240118	183400	47358300	25050	25050	25050	25050	0
48	20240118	183300	47358300	25050	25050	25050	25050	0
49	20240118	183200	47358300	25050	25050	25050	25050	0
50	20240118	183100	47358300	25050	25050	25050	25050	0
51	20240118	183000	47358300	25050	25050	25050	25050	0
52	20240118	182900	47358300	25050	25050	25050	25050	0
53	20240118	182800	47358300	25050	25050	25050	25050	0
54	20240118	182700	47358300	25050	25050	25050	25050	0
55	20240118	182600	47358300	25050	25050	25050	25050	0
56	20240118	182500	47358300	25050	25050	25050	25050	0
57	20240118	182400	47358300	25050	25050	25050	25050	0
58	20240118	182300	47358300	25050	25050	25050	25050	0
59	20240118	182200	47358300	25050	25050	25050	25050	0
60	20240118	182100	47358300	25050	25050	25050	25050	0
61	20240118	182000	47358300	25050	25050	25050	25050	0
62	20240118	181900	47358300	25050	25050	25050	25050	5
63	20240118	181800	47358300	25050	25050	25050	25050	0
64	20240118	181700	47358300	25050	25050	25050	25050	0
65	20240118	181600	47358300	25050	25050	25050	25050	0
66	20240118	181500	47358300	25050	25050	25050	25050	0
67	20240118	181400	47358300	25050	25050	25050	25050	0
68	20240118	181300	47358300	25050	25050	25050	25050	0
69	20240118	181200	47358300	25050	25050	25050	25050	0
70	20240118	181100	47358300	25050	25050	25050	25050	0
71	20240118	181000	47358300	25050	25050	25050	25050	0
72	20240118	180900	47358300	25050	25050	25050	25050	0
73	20240118	180800	47358300	25050	25050	25050	25050	0
74	20240118	180700	47358300	25050	25050	25050	25050	0
75	20240118	180600	47358300	25050	25050	25050	25050	0
76	20240118	180500	47358300	25050	25050	25050	25050	0
77	20240118	180400	47358300	25050	25050	25050	25050	0
78	20240118	180300	47358300	25050	25050	25050	25050	0
79	20240118	180200	47358300	25050	25050	25050	25050	0
80	20240118	180100	47358300	25050	25050	25050	25050	0
81	20240118	180000	47358300	25050	25050	25050	25050	0
82	20240118	175900	47358300	25050	25050	25050	25050	0
83	20240118	175800	47358300	25050	25050	25050	25050	0
84	20240118	175700	47358300	25050	25050	25050	25050	0
85	20240118	175600	47358300	25050	25050	25050	25050	0
86	20240118	175500	47358300	25050	25050	25050	25050	0
87	20240118	175400	47358300	25050	25050	25050	25050	0
88	20240118	175300	47358300	25050	25050	25050	25050	0
89	20240118	175200	47358300	25050	25050	25050	25050	0
90	20240118	175100	47358300	25050	25050	25050	25050	0
91	20240118	175000	47358300	25050	25050	25050	25050	0
92	20240118	174900	47358300	25050	25050	25050	25050	5
93	20240118	174800	47358300	25050	25050	25050	25050	0
94	20240118	174700	47358300	25050	25050	25050	25050	0
95	20240118	174600	47358300	25050	25050	25050	25050	0
96	20240118	174500	47358300	25050	25050	25050	25050	0
97	20240118	174400	47358300	25050	25050	25050	25050	0
98	20240118	174300	47358300	25050	25050	25050	25050	0
99	20240118	174200	47358300	25050	25050	25050	25050	0
100	20240118	174100	47358300	25050	25050	25050	25050	0
101	20240118	174000	47358300	25050	25050	25050	25050	0
102	20240118	173900	47358300	25050	25050	25050	25050	0
103	20240118	173800	47358300	25050	25050	25050	25050	0
104	20240118	173700	47358300	25050	25050	25050	25050	0
105	20240118	173600	47358300	25050	25050	25050	25050	0
106	20240118	173500	47358300	25050	25050	25050	25050	0
107	20240118	173400	47358300	25050	25050	25050	25050	0
108	20240118	173300	47358300	25050	25050	25050	25050	0
109	20240118	173200	47358300	25050	25050	25050	25050	0
110	20240118	173100	47358300	25050	25050	25050	25050	0
111	20240118	173000	47358300	25050	25050	25050	25050	0
112	20240118	172900	47358300	25050	25050	25050	25050	0
113	20240118	172800	47358300	25050	25050	25050	25050	0
114	20240118	172700	47358300	25050	25050	25050	25050	0
115	20240118	172600	47358300	25050	25050	25050	25050	0
116	20240118	172500	47358300	25050	25050	25050	25050	0
117	20240118	172400	47358300	25050	25050	25050	25050	0
118	20240118	172300	47358300	25050	25050	25050	25050	0
119	20240118	172200	47358300	25050	25050	25050	25050	0
120	20240118	172100	47358300	25050	25050	25050	25050	0
121	20240118	172000	47358300	25050	25050	25050	25050	0
122	20240118	171900	47358300	25050	25050	25050	25050	5
123	20240118	171800	47358300	25050	25050	25050	25050	0
124	20240118	171700	47358300	25050	25050	25050	25050	0
125	20240118	171600	47358300	25050	25050	25050	25050	0
126	20240118	171500	47358300	25050	25050	25050	25050	0
127	20240118	171400	47358300	25050	25050	25050	25050	0
128	20240118	171300	47358300	25050	25050	25050	25050	0
129	20240118	171200	47358300	25050	25050	25050	25050	0
130	20240118	171100	47358300	25050	25050	25050	25050	0
131	20240118	171000	47358300	25050	25050	25050	25050	0
132	20240118	170900	47358300	25050	25050	25050	25050	0
133	20240118	170800	47358300	25050	25050	25050	25050	0
134	20240118	170700	47358300	25050	25050	25050	25050	0
135	20240118	170600	47358300	25050	25050	25050	25050	0
136	20240118	170500	47358300	25050	25050	25050	25050	0
137	20240118	170400	47358300	25050	25050	25050	25050	0
138	20240118	170300	47358300	25050	25050	25050	25050	0
139	20240118	170200	47358300	25050	25050	25050	25050	0
140	20240118	170100	47358300	25050	25050	25050	25050	0
141	20240118	170000	47358300	25050	25050	25050	25050	0
142	20240118	165900	47358300	25050	25050	25050	25050	0
143	20240118	165800	47358300	25050	25050	25050	25050	0
144	20240118	165700	47358300	25050	25050	25050	25050	0
145	20240118	165600	47358300	25050	25050	25050	25050	0
146	20240118	165500	47358300	25050	25050	25050	25050	0
147	20240118	165400	47358300	25050	25050	25050	25050	0
148	20240118	165300	47358300	25050	25050	25050	25050	0
149	20240118	165200	47358300	25050	25050	25050	25050	0
150	20240118	165100	47358300	25050	25050	25050	25050	0
151	20240118	165000	47358300	25050	25050	25050	25050	0
152	20240118	164900	47358300	25050	25050	25050	25050	5
153	20240118	164800	47358300	25050	25050	25050	25050	0
154	20240118	164700	47358300	25050	25050	25050	25050	0
155	20240118	164600	47358300	25050	25050	25050	25050	0
156	20240118	164500	47358300	25050	25050	25050	25050	0
157	20240118	164400	47358300	25050	25050	25050	25050	0
158	20240118	164300	47358300	25050	25050	25050	25050	0
159	20240118	164200	47358300	25050	25050	25050	25050	0
160	20240118	164100	47358300	25050	25050	25050	25050	0
161	20240118	164000	47358300	25050	25050	25050	25050	0
162	20240118	163900	47358300	25050	25050	25050	25050	0
163	20240118	163800	47358300	25050	25050	25050	25050	0
164	20240118	163700	47358300	25050	25050	25050	25050	0
165	20240118	163600	47358300	25050	25050	25050	25050	0
166	20240118	163500	47358300	25050	25050	25050	25050	0
167	20240118	163400	47358300	25050	25050	25050	25050	0
168	20240118	163300	47358300	25050	25050	25050	25050	0
169	20240118	163200	47358300	25050	25050	25050	25050	0
170	20240118	163100	47358300	25050	25050	25050	25050	0
171	20240118	163000	47358300	25050	25050	25050	25050	0
172	20240118	162900	47358300	25050	25050	25050	25050	0
173	20240118	162800	47358300	25050	25050	25050	25050	0
174	20240118	162700	47358300	25050	25050	25050	25050	0
175	20240118	162600	47358300	25050	25050	25050	25050	0
176	20240118	162500	47358300	25050	25050	25050	25050	0
177	20240118	162400	47358300	25050	25050	25050	25050	0
178	20240118	162300	47358300	25050	25050	25050	25050	0
179	20240118	162200	47358300	25050	25050	25050	25050	0
180	20240118	162100	47358300	25050	25050	25050	25050	0
181	20240118	162000	47358300	25050	25050	25050	25050	0
182	20240118	161900	47358300	25050	25050	25050	25050	5
183	20240118	161800	47358300	25050	25050	25050	25050	0
184	20240118	161700	47358300	25050	25050	25050	25050	0
185	20240118	161600	47358300	25050	25050	25050	25050	0
186	20240118	161500	47358300	25050	25050	25050	25050	0
187	20240118	161400	47358300	25050	25050	25050	25050	0
188	20240118	161300	47358300	25050	25050	25050	25050	0
189	20240118	161200	47358300	25050	25050	25050	25050	0
190	20240118	161100	47358300	25050	25050	25050	25050	0
191	20240118	161000	47358300	25050	25050	25050	25050	0
192	20240118	160900	47358300	25050	25050	25050	25050	0
193	20240118	160800	47358300	25050	25050	25050	25050	0
194	20240118	160700	47358300	25050	25050	25050	25050	0
195	20240118	160600	47358300	25050	25050	25050	25050	0
196	20240118	160500	47358300	25050	25050	25050	25050	0
197	20240118	160400	47358300	25050	25050	25050	25050	0
198	20240118	160300	47358300	25050	25050	25050	25050	0
199	20240118	160200	47358300	25050	25050	25050	25050	0
200	20240118	160100	47358300	25050	25050	25050	25050	0
201	20240118	160000	47358300	25050	25050	25050	25050	0
202	20240118	155900	47358300	25050	25050	25050	25050	0
203	20240118	155800	47358300	25050	25050	25050	25050	0
204	20240118	155700	47358300	25050	25050	25050	25050	0
205	20240118	155600	47358300	25050	25050	25050	25050	0
206	20240118	155500	47358300	25050	25050	25050	25050	0
207	20240118	155400	47358300	25050	25050	25050	25050	0
208	20240118	155300	47358300	25050	25050	25050	25050	0
209	20240118	155200	47358300	25050	25050	25050	25050	0
210	20240118	155100	47358300	25050	25050	25050	25050	0
211	20240118	155000	47358300	25050	25050	25050	25050	0
212	20240118	154900	47358300	25050	25050	25050	25050	5
213	20240118	154800	47358300	25050	25050	25050	25050	0
214	20240118	154700	47358300	25050	25050	25050	25050	0
215	20240118	154600	47358300	25050	25050	25050	25050	0
216	20240118	154500	47358300	25050	25050	25050	25050	0
217	20240118	154400	47358300	25050	25050	25050	25050	0
218	20240118	154300	47358300	25050	25050	25050	25050	0
219	20240118	154200	47358300	25050	25050	25050	25050	0
220	20240118	154100	47358300	25050	25050	25050	25050	0
221	20240118	154000	47358300	25050	25050	25050	25050	0
222	20240118	153900	47358300	25050	25050	25050	25050	0
223	20240118	153800	47358300	25050	25050	25050	25050	0
224	20240118	153700	47358300	25050	25050	25050	25050	0
225	20240118	153600	47358300	25050	25050	25050	25050	0
226	20240118	153500	47358300	25050	25050	25050	25050	0
227	20240118	153400	47358300	25050	25050	25050	25050	0
228	20240118	153300	47358300	25050	25050	25050	25050	0
229	20240118	153200	47358300	25050	25050	25050	25050	0
230	20240118	153100	47358300	25050	25050	25050	25050	0
231	20240118	153000	47358300	25050	25050	25050	25050	5
232	20240118	152900	47233050	25000	25000	25000	25000	0
233	20240118	152800	47233050	25000	25000	25000	25000	0
234	20240118	152700	47233050	25000	25000	25000	25000	0
235	20240118	152600	47233050	25000	25000	25000	25000	0
236	20240118	152500	47233050	25000	25000	25000	25000	0
237	20240118	152400	47233050	25000	25000	25000	25000	0
238	20240118	152300	47233050	25000	25000	25000	25000	0
239	20240118	152200	47233050	25000	25000	25000	25000	0
240	20240118	152100	47233050	25000	25000	25000	25000	0
241	20240118	152000	47233050	25000	25000	25000	25000	0
242	20240118	151900	47233050	25000	25000	25000	25000	0
243	20240118	151800	47233050	25000	25000	25000	25000	0
244	20240118	151700	47233050	25000	25000	25000	25000	0
245	20240118	151600	47233050	25000	25000	25000	25000	0
246	20240118	151500	47233050	25000	25000	25000	25000	0
247	20240118	151400	47233050	25000	25000	25000	25000	0
248	20240118	151300	47233050	25000	25000	25000	25000	0
249	20240118	151200	47233050	25000	25000	25000	25000	0
250	20240118	151100	47233050	25000	25000	25000	25000	0
251	20240118	151000	47233050	25000	25000	25000	25000	1
252	20240118	150900	47208050	25050	25050	25050	25050	2
253	20240118	150800	47157950	25050	25050	25050	25050	0
254	20240118	150700	47157950	25050	25050	25050	25050	2
255	20240118	150600	47107850	25050	25050	25050	25050	0
256	20240118	150500	47107850	25050	25050	25050	25050	2
257	20240118	150400	47057750	25050	25050	25050	25050	0
258	20240118	150300	47057750	25050	25050	25050	25050	4
259	20240118	150200	46957550	25050	25050	25050	25050	0
260	20240118	150100	46957550	25050	25050	25050	25050	2
261	20240118	150000	46907450	25050	25050	25050	25050	0
262	20240118	145900	46907450	25050	25050	25050	25050	0
263	20240118	145800	46907450	25050	25050	25050	25050	0
264	20240118	145700	46907450	25050	25050	25050	25050	2
265	20240118	145600	46857350	25050	25050	25050	25050	178
266	20240118	145500	42398450	25000	25000	25000	25000	58
267	20240118	145400	40948450	25000	25000	25000	25000	0
268	20240118	145300	40948450	25000	25000	25000	25000	2
269	20240118	145200	40898450	25000	25000	25000	25000	2
270	20240118	145100	40848450	25000	25000	25000	25000	2
271	20240118	145000	40798450	25000	25000	25000	25000	2
272	20240118	144900	40748450	25000	25000	25000	25000	1
273	20240118	144800	40723450	25000	25000	25000	25000	0
274	20240118	144700	40723450	25000	25000	25000	25000	0
275	20240118	144600	40723450	25000	25000	25000	25000	0
276	20240118	144500	40723450	25000	25000	25000	25000	1
277	20240118	144400	40698450	25000	25000	25000	25000	0
278	20240118	144300	40698450	25000	25000	25000	25000	1
279	20240118	144200	40673450	25000	25000	25000	25000	1
280	20240118	144100	40648450	25000	25000	25000	25000	0
281	20240118	144000	40648450	25000	25000	25000	25000	0
282	20240118	143900	40648450	25000	25000	25000	25000	2
283	20240118	143800	40598450	25000	25000	25000	25000	30
284	20240118	143700	39848450	25000	25000	25000	25000	0
285	20240118	143600	39848450	25000	25000	25000	25000	7
286	20240118	143500	39673450	25000	25000	25000	25000	1
287	20240118	143400	39648450	25000	25000	25000	25000	0
288	20240118	143300	39648450	25000	25000	25000	25000	0
289	20240118	143200	39648450	25000	25000	25000	25000	0
290	20240118	143100	39648450	25000	25000	25000	25000	1
291	20240118	143000	39623450	25000	25000	25000	25000	0
292	20240118	142900	39623450	25000	25000	25000	25000	0
293	20240118	142800	39623450	25000	25000	25000	25000	0
294	20240118	142700	39623450	25000	25000	25000	25000	0
295	20240118	142600	39623450	25000	25000	25000	25000	0
296	20240118	142500	39623450	25000	25000	25000	25000	0
297	20240118	142400	39623450	25000	25000	25000	25000	0
298	20240118	142300	39623450	25000	25000	25000	25000	0
299	20240118	142200	39623450	25000	25000	25000	25000	0
300	20240118	142100	39623450	25000	25000	25000	25000	0
301	20240118	142000	39623450	25000	25000	25000	25000	0
302	20240118	141900	39623450	25000	25000	25000	25000	0
303	20240118	141800	39623450	25000	25000	25000	25000	0
304	20240118	141700	39623450	25000	25000	25000	25000	0
305	20240118	141600	39623450	25000	25000	25000	25000	0
306	20240118	141500	39623450	25000	25000	25000	25000	0
307	20240118	141400	39623450	25000	25000	25000	25000	0
308	20240118	141300	39623450	25000	25000	25000	25000	0
309	20240118	141200	39623450	25000	25000	25000	25000	0
310	20240118	141100	39623450	25000	25000	25000	25000	0
311	20240118	141000	39623450	25000	25000	25000	25000	0
312	20240118	140900	39623450	25000	25000	25000	25000	0
313	20240118	140800	39623450	25000	25000	25000	25000	0
314	20240118	140700	39623450	25000	25000	25000	25000	0
315	20240118	140600	39623450	25000	25000	25000	25000	0
316	20240118	140500	39623450	25000	25000	25000	25000	0
317	20240118	140400	39623450	25000	25000	25000	25000	0
318	20240118	140300	39623450	25000	25000	25000	25000	0
319	20240118	140200	39623450	25000	25000	25000	25000	1
320	20240118	140100	39598450	25000	25000	25000	25000	0
321	20240118	140000	39598450	25000	25000	25000	25000	0
322	20240118	135900	39598450	25000	25000	25000	25000	0
323	20240118	135800	39598450	25000	25000	25000	25000	0
324	20240118	135700	39598450	25000	25000	25000	25000	1
325	20240118	135600	39573450	24950	24950	24950	24950	0
326	20240118	135500	39573450	24950	24950	24950	24950	0
327	20240118	135400	39573450	24950	24950	24950	24950	1
328	20240118	135300	39548500	25000	25000	25000	25000	1
329	20240118	135200	39523500	25000	25000	25000	25000	0
330	20240118	135100	39523500	25000	25000	25000	25000	0
331	20240118	135000	39523500	25000	25000	25000	25000	1
332	20240118	134900	39498500	24900	24950	24950	24900	100
333	20240118	134800	37008400	24900	24900	24900	24900	0
334	20240118	134700	37008400	24900	24900	24900	24900	0
335	20240118	134600	37008400	24900	24900	24900	24900	0
336	20240118	134500	37008400	24900	24900	24900	24900	0
337	20240118	134400	37008400	24900	24900	24900	24900	0
338	20240118	134300	37008400	24900	24900	24900	24900	10
339	20240118	134200	36759400	24900	24900	24900	24900	0
340	20240118	134100	36759400	24900	24950	24950	24900	100
341	20240118	134000	34269350	25000	25000	25000	25000	0
342	20240118	133900	34269350	25000	25000	25000	25000	1
343	20240118	133800	34244350	25000	25000	25000	25000	0
344	20240118	133700	34244350	25000	25000	25000	25000	0
345	20240118	133600	34244350	25000	25000	25000	25000	1
346	20240118	133500	34219350	25000	24950	25000	24950	5
347	20240118	133400	34094450	24950	24950	24950	24950	0
348	20240118	133300	34094450	24950	24950	24950	24950	0
349	20240118	133200	34094450	24950	24950	24950	24950	0
350	20240118	133100	34094450	24950	24950	24950	24950	0
351	20240118	133000	34094450	24950	24950	24950	24950	0
352	20240118	132900	34094450	24950	24950	24950	24950	0
353	20240118	132800	34094450	24950	24950	24950	24950	0
354	20240118	132700	34094450	24950	24950	24950	24950	0
355	20240118	132600	34094450	24950	24950	24950	24950	20
356	20240118	132500	33595450	24950	24950	24950	24950	1
357	20240118	132400	33570500	24950	24950	24950	24950	0
358	20240118	132300	33570500	24950	24950	24950	24950	1
359	20240118	132200	33545550	24950	24950	24950	24950	2
360	20240118	132100	33495650	24950	24950	24950	24950	0
361	20240118	132000	33495650	24950	24950	24950	24950	0
362	20240118	131900	33495650	24950	24950	24950	24950	14
363	20240118	131800	33146350	24950	24950	24950	24950	20
364	20240118	131700	32647350	24950	24950	24950	24950	0
365	20240118	131600	32647350	24950	24950	24950	24950	0
366	20240118	131500	32647350	24950	24950	24950	24950	20
367	20240118	131400	32148350	25000	25000	25000	25000	0
368	20240118	131300	32148350	25000	25000	25000	25000	100
369	20240118	131200	29648350	25050	25050	25050	25050	0
370	20240118	131100	29648350	25050	25050	25050	25050	0
371	20240118	131000	29648350	25050	25050	25050	25050	0
372	20240118	130900	29648350	25050	25050	25050	25050	0
373	20240118	130800	29648350	25050	25050	25050	25050	0
374	20240118	130700	29648350	25050	25050	25050	25050	0
375	20240118	130600	29648350	25050	25050	25050	25050	0
376	20240118	130500	29648350	25050	25050	25050	25050	0
377	20240118	130400	29648350	25050	25050	25050	25050	0
378	20240118	130300	29648350	25050	25050	25050	25050	0
379	20240118	130200	29648350	25050	25050	25050	25050	0
380	20240118	130100	29648350	25050	25050	25050	25050	0
381	20240118	130000	29648350	25050	25050	25050	25050	0
382	20240118	125900	29648350	25050	25050	25050	25050	3
383	20240118	125800	29573200	25050	25050	25050	25050	0
384	20240118	125700	29573200	25050	25050	25050	25050	3
385	20240118	125600	29498050	25050	25050	25050	25050	0
386	20240118	125500	29498050	25050	25050	25050	25050	0
387	20240118	125400	29498050	25050	25050	25050	25050	3
388	20240118	125300	29422900	25050	25050	25050	25050	1
389	20240118	125200	29397850	25050	25050	25050	25050	0
390	20240118	125100	29397850	25050	25050	25050	25050	0
391	20240118	125000	29397850	25050	25050	25050	25050	0
392	20240118	124900	29397850	25050	25050	25050	25050	0
393	20240118	124800	29397850	25050	25050	25050	25050	0
394	20240118	124700	29397850	25050	25050	25050	25050	0
395	20240118	124600	29397850	25050	25050	25050	25050	0
396	20240118	124500	29397850	25050	25050	25050	25050	0
397	20240118	124400	29397850	25050	25050	25050	25050	0
398	20240118	124300	29397850	25050	25050	25050	25050	0
399	20240118	124200	29397850	25050	25050	25050	25050	0
400	20240118	124100	29397850	25050	25050	25050	25050	0
401	20240118	124000	29397850	25050	25050	25050	25050	0
402	20240118	123900	29397850	25050	25050	25050	25050	0
403	20240118	123800	29397850	25050	25050	25050	25050	0
404	20240118	123700	29397850	25050	25050	25050	25050	0
405	20240118	123600	29397850	25050	24950	25050	24950	8
406	20240118	123500	29198050	25000	25000	25000	25000	0
407	20240118	123400	29198050	25000	25000	25000	25000	0
408	20240118	123300	29198050	25000	25000	25000	25000	0
409	20240118	123200	29198050	25000	25000	25000	25000	0
410	20240118	123100	29198050	25000	25000	25000	25000	0
411	20240118	123000	29198050	25000	25000	25000	25000	0
412	20240118	122900	29198050	25000	25000	25000	25000	0
413	20240118	122800	29198050	25000	25000	25000	25000	0
414	20240118	122700	29198050	25000	25000	25000	25000	0
415	20240118	122600	29198050	25000	25000	25000	25000	0
416	20240118	122500	29198050	25000	25000	25000	25000	0
417	20240118	122400	29198050	25000	25000	25000	25000	0
418	20240118	122300	29198050	25000	25000	25000	25000	0
419	20240118	122200	29198050	25000	25000	25000	25000	0
420	20240118	122100	29198050	25000	25000	25000	25000	0
421	20240118	122000	29198050	25000	25000	25000	25000	0
422	20240118	121900	29198050	25000	25000	25000	25000	0
423	20240118	121800	29198050	25000	25000	25000	25000	0
424	20240118	121700	29198050	25000	25000	25000	25000	0
425	20240118	121600	29198050	25000	25000	25000	25000	0
426	20240118	121500	29198050	25000	25000	25000	25000	0
427	20240118	121400	29198050	25000	25000	25000	25000	0
428	20240118	121300	29198050	25000	25000	25000	25000	0
429	20240118	121200	29198050	25000	25000	25000	25000	0
430	20240118	121100	29198050	25000	25000	25000	25000	0
431	20240118	121000	29198050	25000	24950	25000	24950	6
432	20240118	120900	29048200	25000	25000	25000	25000	0
433	20240118	120800	29048200	25000	25000	25000	25000	0
434	20240118	120700	29048200	25000	25000	25000	25000	0
435	20240118	120600	29048200	25000	25000	25000	25000	1
436	20240118	120500	29023200	25000	25000	25000	25000	1
437	20240118	120400	28998200	25000	25000	25000	25000	10
438	20240118	120300	28748200	25100	25100	25100	25100	0
439	20240118	120200	28748200	25100	25100	25100	25100	0
440	20240118	120100	28748200	25100	25100	25100	25100	0
441	20240118	120000	28748200	25100	25100	25100	25100	0
442	20240118	115900	28748200	25100	25100	25100	25100	0
443	20240118	115800	28748200	25100	25100	25100	25100	10
444	20240118	115700	28497200	25100	25100	25100	25100	73
445	20240118	115600	26664900	25100	25100	25100	25100	0
446	20240118	115500	26664900	25100	25100	25100	25100	27
447	20240118	115400	25987200	25100	25100	25100	25100	0
448	20240118	115300	25987200	25100	25100	25100	25100	0
449	20240118	115200	25987200	25100	25100	25100	25100	0
450	20240118	115100	25987200	25100	25050	25100	25000	3
451	20240118	115000	25912050	25100	25100	25100	25100	0
452	20240118	114900	25912050	25100	25100	25100	25100	0
453	20240118	114800	25912050	25100	25050	25100	25050	2
454	20240118	114700	25861900	25100	25100	25100	25100	0
455	20240118	114600	25861900	25100	25100	25100	25100	0
456	20240118	114500	25861900	25100	25100	25100	25100	0
457	20240118	114400	25861900	25100	25100	25100	25100	0
458	20240118	114300	25861900	25100	25100	25100	25100	0
459	20240118	114200	25861900	25100	25100	25100	25100	0
460	20240118	114100	25861900	25100	25100	25100	25100	0
461	20240118	114000	25861900	25100	25100	25100	25100	0
462	20240118	113900	25861900	25100	25100	25100	25100	0
463	20240118	113800	25861900	25100	25100	25100	25100	0
464	20240118	113700	25861900	25100	25100	25100	25100	0
465	20240118	113600	25861900	25100	25100	25100	25100	0
466	20240118	113500	25861900	25100	25100	25100	25100	0
467	20240118	113400	25861900	25100	25100	25100	25100	0
468	20240118	113300	25861900	25100	25100	25100	25100	0
469	20240118	113200	25861900	25100	25100	25100	25100	0
470	20240118	113100	25861900	25100	25100	25100	25100	0
471	20240118	113000	25861900	25100	25100	25100	25100	0
472	20240118	112900	25861900	25100	25100	25100	25100	0
473	20240118	112800	25861900	25100	25100	25100	25100	0
474	20240118	112700	25861900	25100	25100	25100	25100	0
475	20240118	112600	25861900	25100	25100	25100	25100	0
476	20240118	112500	25861900	25100	25100	25100	25100	0
477	20240118	112400	25861900	25100	25100	25100	25100	0
478	20240118	112300	25861900	25100	25100	25100	25100	0
479	20240118	112200	25861900	25100	25100	25100	25100	0
480	20240118	112100	25861900	25100	25100	25100	25100	0
481	20240118	112000	25861900	25100	25100	25100	25100	0
482	20240118	111900	25861900	25100	25100	25100	25100	1
483	20240118	111800	25836800	25100	25100	25100	25100	11
484	20240118	111700	25560700	25150	25150	25150	25150	0
485	20240118	111600	25560700	25150	25150	25150	25150	0
486	20240118	111500	25560700	25150	25150	25150	25150	0
487	20240118	111400	25560700	25150	25150	25150	25150	0
488	20240118	111300	25560700	25150	25150	25150	25150	0
489	20240118	111200	25560700	25150	25150	25150	25150	0
490	20240118	111100	25560700	25150	25150	25150	25150	0
491	20240118	111000	25560700	25150	25150	25150	25150	0
492	20240118	110900	25560700	25150	25150	25150	25150	0
493	20240118	110800	25560700	25150	25150	25150	25150	0
494	20240118	110700	25560700	25150	25150	25150	25150	0
495	20240118	110600	25560700	25150	25150	25150	25150	1
496	20240118	110500	25535550	25150	25150	25150	25150	0
497	20240118	110400	25535550	25150	25150	25150	25150	13
498	20240118	110300	25208600	25150	25150	25150	25150	0
499	20240118	110200	25208600	25150	24950	25150	24900	543
500	20240118	110100	11666750	25050	25050	25050	25050	0
501	20240118	110000	11666750	25050	25050	25050	25050	0
502	20240118	105900	11666750	25050	25050	25050	25050	0
503	20240118	105800	11666750	25050	25050	25050	25050	0
504	20240118	105700	11666750	25050	25050	25050	25050	0
505	20240118	105600	11666750	25050	25050	25050	25050	0
506	20240118	105500	11666750	25050	25050	25050	25050	1
507	20240118	105400	11641700	25050	25050	25050	25050	10
508	20240118	105300	11391200	25000	25000	25000	25000	0
509	20240118	105200	11391200	25000	25000	25000	25000	9
510	20240118	105100	11166200	24950	24950	24950	24950	0
511	20240118	105000	11166200	24950	24950	24950	24950	0
512	20240118	104900	11166200	24950	24950	24950	24950	0
513	20240118	104800	11166200	24950	24950	24950	24950	0
514	20240118	104700	11166200	24950	24950	24950	24950	0
515	20240118	104600	11166200	24950	24950	24950	24950	3
516	20240118	104500	11091350	24950	24950	24950	24950	0
517	20240118	104400	11091350	24950	24950	24950	24950	0
518	20240118	104300	11091350	24950	24950	24950	24950	0
519	20240118	104200	11091350	24950	24950	24950	24950	0
520	20240118	104100	11091350	24950	24950	24950	24950	0
521	20240118	104000	11091350	24950	24950	24950	24950	2
522	20240118	103900	11041450	25000	25000	25000	25000	0
523	20240118	103800	11041450	25000	25000	25000	25000	0
524	20240118	103700	11041450	25000	25000	25000	25000	0
525	20240118	103600	11041450	25000	25000	25000	25000	0
526	20240118	103500	11041450	25000	25000	25000	25000	0
527	20240118	103400	11041450	25000	25000	25000	25000	0
528	20240118	103300	11041450	25000	25000	25000	25000	0
529	20240118	103200	11041450	25000	25000	25000	25000	0
530	20240118	103100	11041450	25000	25000	25000	25000	0
531	20240118	103000	11041450	25000	25000	25000	25000	0
532	20240118	102900	11041450	25000	25000	25000	25000	0
533	20240118	102800	11041450	25000	25000	25000	25000	0
534	20240118	102700	11041450	25000	25000	25000	25000	0
535	20240118	102600	11041450	25000	25000	25000	25000	12
536	20240118	102500	10741450	25000	25000	25000	25000	0
537	20240118	102400	10741450	25000	25000	25000	25000	0
538	20240118	102300	10741450	25000	25000	25000	25000	0
539	20240118	102200	10741450	25000	25000	25000	25000	9
540	20240118	102100	10516450	25000	25000	25000	25000	0
541	20240118	102000	10516450	25000	25000	25000	25000	0
542	20240118	101900	10516450	25000	25000	25000	25000	0
543	20240118	101800	10516450	25000	25000	25000	25000	0
544	20240118	101700	10516450	25000	25000	25000	25000	0
545	20240118	101600	10516450	25000	25000	25000	25000	0
546	20240118	101500	10516450	25000	25000	25000	25000	0
547	20240118	101400	10516450	25000	25000	25000	25000	3
548	20240118	101300	10441450	25000	25000	25000	25000	0
549	20240118	101200	10441450	25000	25000	25000	25000	54
550	20240118	101100	9091450	25000	25000	25000	25000	10
551	20240118	101000	8841450	25000	25000	25000	25000	0
552	20240118	100900	8841450	25000	25000	25000	25000	0
553	20240118	100800	8841450	25000	25000	25000	25000	0
554	20240118	100700	8841450	25000	25000	25000	25000	0
555	20240118	100600	8841450	25000	25000	25000	25000	15
556	20240118	100500	8466450	24950	24950	24950	24950	0
557	20240118	100400	8466450	24950	24950	24950	24950	0
558	20240118	100300	8466450	24950	25000	25000	24950	12
559	20240118	100200	8167000	25000	25000	25000	25000	0
560	20240118	100100	8167000	25000	25000	25000	25000	0
561	20240118	100000	8167000	25000	25000	25000	25000	1
562	20240118	095900	8142000	25000	25000	25000	25000	0
563	20240118	095800	8142000	25000	25000	25000	25000	7
564	20240118	095700	7967000	25000	25000	25000	25000	93
565	20240118	095600	5642000	25000	25000	25000	25000	0
566	20240118	095500	5642000	25000	25000	25000	25000	0
567	20240118	095400	5642000	25000	25000	25000	25000	0
568	20240118	095300	5642000	25000	25000	25000	25000	0
569	20240118	095200	5642000	25000	25000	25000	25000	0
570	20240118	095100	5642000	25000	25000	25000	25000	0
571	20240118	095000	5642000	25000	25000	25000	25000	0
572	20240118	094900	5642000	25000	25000	25000	25000	0
573	20240118	094800	5642000	25000	25000	25000	25000	0
574	20240118	094700	5642000	25000	25000	25000	25000	0
575	20240118	094600	5642000	25000	25000	25000	25000	0
576	20240118	094500	5642000	25000	25000	25000	25000	5
577	20240118	094400	5517000	25000	25000	25000	25000	14
578	20240118	094300	5167000	25000	25000	25000	25000	0
579	20240118	094200	5167000	25000	25000	25000	25000	0
580	20240118	094100	5167000	25000	25000	25000	25000	0
581	20240118	094000	5167000	25000	25000	25000	25000	0
582	20240118	093900	5167000	25000	25000	25000	25000	1
583	20240118	093800	5142000	25000	25000	25000	25000	2
584	20240118	093700	5092000	24900	24900	24900	24900	0
585	20240118	093600	5092000	24900	24900	24900	24900	0
586	20240118	093500	5092000	24900	24900	24900	24900	0
587	20240118	093400	5092000	24900	24900	24900	24900	0
588	20240118	093300	5092000	24900	24900	24900	24900	0
589	20240118	093200	5092000	24900	24900	24900	24900	0
590	20240118	093100	5092000	24900	24900	24900	24900	0
591	20240118	093000	5092000	24900	24900	24900	24900	0
592	20240118	092900	5092000	24900	24900	24900	24900	0
593	20240118	092800	5092000	24900	24900	24900	24900	0
594	20240118	092700	5092000	24900	24900	24900	24900	0
595	20240118	092600	5092000	24900	24900	24900	24900	0
596	20240118	092500	5092000	24900	24900	24900	24900	50
597	20240118	092400	3847000	24900	24900	24900	24900	0
598	20240118	092300	3847000	24900	24900	24900	24900	30
599	20240118	092200	3100000	25000	25000	25000	25000	0
600	20240118	092100	3100000	25000	25000	25000	25000	0
601	20240118	092000	3100000	25000	25000	25000	25000	0
602	20240118	091900	3100000	25000	25000	25000	25000	2
603	20240118	091800	3050000	25000	25000	25000	25000	0
604	20240118	091700	3050000	25000	25000	25000	25000	0
605	20240118	091600	3050000	25000	25000	25000	25000	0
606	20240118	091500	3050000	25000	25000	25000	25000	0
607	20240118	091400	3050000	25000	25000	25000	25000	3
608	20240118	091300	2975000	25000	25000	25000	25000	0
609	20240118	091200	2975000	25000	25000	25000	25000	0
610	20240118	091100	2975000	25000	25000	25000	25000	0
611	20240118	091000	2975000	25000	25000	25000	25000	0
612	20240118	090900	2975000	25000	25000	25000	25000	0
613	20240118	090800	2975000	25000	25000	25000	25000	0
614	20240118	090700	2975000	25000	25000	25000	25000	0
615	20240118	090600	2975000	25000	25000	25000	25000	0
616	20240118	090500	2975000	25000	25000	25000	25000	0
617	20240118	090400	2975000	25000	25000	25000	25000	0
618	20240118	090300	2975000	25000	25000	25000	25000	0
619	20240118	090200	2975000	25000	25000	25000	25000	0
620	20240118	090100	2975000	25000	25000	25000	25000	0
621	20240118	090000	2975000	25000	25000	25000	25000	119