KissMeData/067280/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194500	31473050	28850	28850	28850	28850	51
3	20250113	194400	31473050	28850	28850	28850	28850	0
4	20250113	194300	31473050	28850	28850	28850	28850	0
5	20250113	194200	31473050	28850	28850	28850	28850	0
6	20250113	194100	31473050	28850	28850	28850	28850	0
7	20250113	194000	31473050	28850	28850	28850	28850	0
8	20250113	193900	31473050	28850	28850	28850	28850	0
9	20250113	193800	31473050	28850	28850	28850	28850	0
10	20250113	193700	31473050	28850	28850	28850	28850	0
11	20250113	193600	31473050	28850	28850	28850	28850	0
12	20250113	193500	31473050	28850	28850	28850	28850	0
13	20250113	193400	31473050	28850	28850	28850	28850	0
14	20250113	193300	31473050	28850	28850	28850	28850	0
15	20250113	193200	31473050	28850	28850	28850	28850	0
16	20250113	193100	31473050	28850	28850	28850	28850	0
17	20250113	193000	31473050	28850	28850	28850	28850	0
18	20250113	192900	31473050	28850	28850	28850	28850	0
19	20250113	192800	31473050	28850	28850	28850	28850	0
20	20250113	192700	31473050	28850	28850	28850	28850	0
21	20250113	192600	31473050	28850	28850	28850	28850	0
22	20250113	192500	31473050	28850	28850	28850	28850	0
23	20250113	192400	31473050	28850	28850	28850	28850	0
24	20250113	192300	31473050	28850	28850	28850	28850	0
25	20250113	192200	31473050	28850	28850	28850	28850	0
26	20250113	192100	31473050	28850	28850	28850	28850	0
27	20250113	192000	31473050	28850	28850	28850	28850	0
28	20250113	191900	31473050	28850	28850	28850	28850	0
29	20250113	191800	31473050	28850	28850	28850	28850	0
30	20250113	191700	31473050	28850	28850	28850	28850	0
31	20250113	191600	31473050	28850	28850	28850	28850	0
32	20250113	191500	31473050	28850	28850	28850	28850	51
33	20250113	191400	31473050	28850	28850	28850	28850	0
34	20250113	191300	31473050	28850	28850	28850	28850	0
35	20250113	191200	31473050	28850	28850	28850	28850	0
36	20250113	191100	31473050	28850	28850	28850	28850	0
37	20250113	191000	31473050	28850	28850	28850	28850	0
38	20250113	190900	31473050	28850	28850	28850	28850	0
39	20250113	190800	31473050	28850	28850	28850	28850	0
40	20250113	190700	31473050	28850	28850	28850	28850	0
41	20250113	190600	31473050	28850	28850	28850	28850	0
42	20250113	190500	31473050	28850	28850	28850	28850	0
43	20250113	190400	31473050	28850	28850	28850	28850	0
44	20250113	190300	31473050	28850	28850	28850	28850	0
45	20250113	190200	31473050	28850	28850	28850	28850	0
46	20250113	190100	31473050	28850	28850	28850	28850	0
47	20250113	190000	31473050	28850	28850	28850	28850	0
48	20250113	185900	31473050	28850	28850	28850	28850	0
49	20250113	185800	31473050	28850	28850	28850	28850	0
50	20250113	185700	31473050	28850	28850	28850	28850	0
51	20250113	185600	31473050	28850	28850	28850	28850	0
52	20250113	185500	31473050	28850	28850	28850	28850	0
53	20250113	185400	31473050	28850	28850	28850	28850	0
54	20250113	185300	31473050	28850	28850	28850	28850	0
55	20250113	185200	31473050	28850	28850	28850	28850	0
56	20250113	185100	31473050	28850	28850	28850	28850	0
57	20250113	185000	31473050	28850	28850	28850	28850	0
58	20250113	184900	31473050	28850	28850	28850	28850	0
59	20250113	184800	31473050	28850	28850	28850	28850	0
60	20250113	184700	31473050	28850	28850	28850	28850	0
61	20250113	184600	31473050	28850	28850	28850	28850	0
62	20250113	184500	31473050	28850	28850	28850	28850	51
63	20250113	184400	31473050	28850	28850	28850	28850	0
64	20250113	184300	31473050	28850	28850	28850	28850	0
65	20250113	184200	31473050	28850	28850	28850	28850	0
66	20250113	184100	31473050	28850	28850	28850	28850	0
67	20250113	184000	31473050	28850	28850	28850	28850	0
68	20250113	183900	31473050	28850	28850	28850	28850	0
69	20250113	183800	31473050	28850	28850	28850	28850	0
70	20250113	183700	31473050	28850	28850	28850	28850	0
71	20250113	183600	31473050	28850	28850	28850	28850	0
72	20250113	183500	31473050	28850	28850	28850	28850	0
73	20250113	183400	31473050	28850	28850	28850	28850	0
74	20250113	183300	31473050	28850	28850	28850	28850	0
75	20250113	183200	31473050	28850	28850	28850	28850	0
76	20250113	183100	31473050	28850	28850	28850	28850	0
77	20250113	183000	31473050	28850	28850	28850	28850	0
78	20250113	182900	31473050	28850	28850	28850	28850	0
79	20250113	182800	31473050	28850	28850	28850	28850	0
80	20250113	182700	31473050	28850	28850	28850	28850	0
81	20250113	182600	31473050	28850	28850	28850	28850	0
82	20250113	182500	31473050	28850	28850	28850	28850	0
83	20250113	182400	31473050	28850	28850	28850	28850	0
84	20250113	182300	31473050	28850	28850	28850	28850	0
85	20250113	182200	31473050	28850	28850	28850	28850	0
86	20250113	182100	31473050	28850	28850	28850	28850	0
87	20250113	182000	31473050	28850	28850	28850	28850	0
88	20250113	181900	31473050	28850	28850	28850	28850	0
89	20250113	181800	31473050	28850	28850	28850	28850	0
90	20250113	181700	31473050	28850	28850	28850	28850	0
91	20250113	181600	31473050	28850	28850	28850	28850	0
92	20250113	181500	31473050	28850	28850	28850	28850	51
93	20250113	181400	31473050	28850	28850	28850	28850	0
94	20250113	181300	31473050	28850	28850	28850	28850	0
95	20250113	181200	31473050	28850	28850	28850	28850	0
96	20250113	181100	31473050	28850	28850	28850	28850	0
97	20250113	181000	31473050	28850	28850	28850	28850	0
98	20250113	180900	31473050	28850	28850	28850	28850	0
99	20250113	180800	31473050	28850	28850	28850	28850	0
100	20250113	180700	31473050	28850	28850	28850	28850	0
101	20250113	180600	31473050	28850	28850	28850	28850	0
102	20250113	180500	31473050	28850	28850	28850	28850	0
103	20250113	180400	31473050	28850	28850	28850	28850	0
104	20250113	180300	31473050	28850	28850	28850	28850	0
105	20250113	180200	31473050	28850	28850	28850	28850	0
106	20250113	180100	31473050	28850	28850	28850	28850	0
107	20250113	180000	31473050	28850	28850	28850	28850	0
108	20250113	175900	31473050	28850	28850	28850	28850	0
109	20250113	175800	31473050	28850	28850	28850	28850	0
110	20250113	175700	31473050	28850	28850	28850	28850	0
111	20250113	175600	31473050	28850	28850	28850	28850	0
112	20250113	175500	31473050	28850	28850	28850	28850	0
113	20250113	175400	31473050	28850	28850	28850	28850	0
114	20250113	175300	31473050	28850	28850	28850	28850	0
115	20250113	175200	31473050	28850	28850	28850	28850	0
116	20250113	175100	31473050	28850	28850	28850	28850	0
117	20250113	175000	31473050	28850	28850	28850	28850	0
118	20250113	174900	31473050	28850	28850	28850	28850	0
119	20250113	174800	31473050	28850	28850	28850	28850	0
120	20250113	174700	31473050	28850	28850	28850	28850	0
121	20250113	174600	31473050	28850	28850	28850	28850	0
122	20250113	174500	31473050	28850	28850	28850	28850	51
123	20250113	174400	31473050	28850	28850	28850	28850	0
124	20250113	174300	31473050	28850	28850	28850	28850	0
125	20250113	174200	31473050	28850	28850	28850	28850	0
126	20250113	174100	31473050	28850	28850	28850	28850	0
127	20250113	174000	31473050	28850	28850	28850	28850	0
128	20250113	173900	31473050	28850	28850	28850	28850	0
129	20250113	173800	31473050	28850	28850	28850	28850	0
130	20250113	173700	31473050	28850	28850	28850	28850	0
131	20250113	173600	31473050	28850	28850	28850	28850	0
132	20250113	173500	31473050	28850	28850	28850	28850	0
133	20250113	173400	31473050	28850	28850	28850	28850	0
134	20250113	173300	31473050	28850	28850	28850	28850	0
135	20250113	173200	31473050	28850	28850	28850	28850	0
136	20250113	173100	31473050	28850	28850	28850	28850	0
137	20250113	173000	31473050	28850	28850	28850	28850	0
138	20250113	172900	31473050	28850	28850	28850	28850	0
139	20250113	172800	31473050	28850	28850	28850	28850	0
140	20250113	172700	31473050	28850	28850	28850	28850	0
141	20250113	172600	31473050	28850	28850	28850	28850	0
142	20250113	172500	31473050	28850	28850	28850	28850	0
143	20250113	172400	31473050	28850	28850	28850	28850	0
144	20250113	172300	31473050	28850	28850	28850	28850	0
145	20250113	172200	31473050	28850	28850	28850	28850	0
146	20250113	172100	31473050	28850	28850	28850	28850	0
147	20250113	172000	31473050	28850	28850	28850	28850	0
148	20250113	171900	31473050	28850	28850	28850	28850	0
149	20250113	171800	31473050	28850	28850	28850	28850	0
150	20250113	171700	31473050	28850	28850	28850	28850	0
151	20250113	171600	31473050	28850	28850	28850	28850	0
152	20250113	171500	31473050	28850	28850	28850	28850	51
153	20250113	171400	31473050	28850	28850	28850	28850	0
154	20250113	171300	31473050	28850	28850	28850	28850	0
155	20250113	171200	31473050	28850	28850	28850	28850	0
156	20250113	171100	31473050	28850	28850	28850	28850	0
157	20250113	171000	31473050	28850	28850	28850	28850	0
158	20250113	170900	31473050	28850	28850	28850	28850	0
159	20250113	170800	31473050	28850	28850	28850	28850	0
160	20250113	170700	31473050	28850	28850	28850	28850	0
161	20250113	170600	31473050	28850	28850	28850	28850	0
162	20250113	170500	31473050	28850	28850	28850	28850	0
163	20250113	170400	31473050	28850	28850	28850	28850	0
164	20250113	170300	31473050	28850	28850	28850	28850	0
165	20250113	170200	31473050	28850	28850	28850	28850	0
166	20250113	170100	31473050	28850	28850	28850	28850	0
167	20250113	170000	31473050	28850	28850	28850	28850	0
168	20250113	165900	31473050	28850	28850	28850	28850	0
169	20250113	165800	31473050	28850	28850	28850	28850	0
170	20250113	165700	31473050	28850	28850	28850	28850	0
171	20250113	165600	31473050	28850	28850	28850	28850	0
172	20250113	165500	31473050	28850	28850	28850	28850	0
173	20250113	165400	31473050	28850	28850	28850	28850	0
174	20250113	165300	31473050	28850	28850	28850	28850	0
175	20250113	165200	31473050	28850	28850	28850	28850	0
176	20250113	165100	31473050	28850	28850	28850	28850	0
177	20250113	165000	31473050	28850	28850	28850	28850	0
178	20250113	164900	31473050	28850	28850	28850	28850	0
179	20250113	164800	31473050	28850	28850	28850	28850	0
180	20250113	164700	31473050	28850	28850	28850	28850	0
181	20250113	164600	31473050	28850	28850	28850	28850	0
182	20250113	164500	31473050	28850	28850	28850	28850	51
183	20250113	164400	31473050	28850	28850	28850	28850	0
184	20250113	164300	31473050	28850	28850	28850	28850	0
185	20250113	164200	31473050	28850	28850	28850	28850	0
186	20250113	164100	31473050	28850	28850	28850	28850	0
187	20250113	164000	31473050	28850	28850	28850	28850	0
188	20250113	163900	31473050	28850	28850	28850	28850	0
189	20250113	163800	31473050	28850	28850	28850	28850	0
190	20250113	163700	31473050	28850	28850	28850	28850	0
191	20250113	163600	31473050	28850	28850	28850	28850	0
192	20250113	163500	31473050	28850	28850	28850	28850	0
193	20250113	163400	31473050	28850	28850	28850	28850	0
194	20250113	163300	31473050	28850	28850	28850	28850	0
195	20250113	163200	31473050	28850	28850	28850	28850	0
196	20250113	163100	31473050	28850	28850	28850	28850	0
197	20250113	163000	31473050	28850	28850	28850	28850	0
198	20250113	162900	31473050	28850	28850	28850	28850	0
199	20250113	162800	31473050	28850	28850	28850	28850	0
200	20250113	162700	31473050	28850	28850	28850	28850	0
201	20250113	162600	31473050	28850	28850	28850	28850	0
202	20250113	162500	31473050	28850	28850	28850	28850	0
203	20250113	162400	31473050	28850	28850	28850	28850	0
204	20250113	162300	31473050	28850	28850	28850	28850	0
205	20250113	162200	31473050	28850	28850	28850	28850	0
206	20250113	162100	31473050	28850	28850	28850	28850	0
207	20250113	162000	31473050	28850	28850	28850	28850	0
208	20250113	161900	31473050	28850	28850	28850	28850	0
209	20250113	161800	31473050	28850	28850	28850	28850	0
210	20250113	161700	31473050	28850	28850	28850	28850	0
211	20250113	161600	31473050	28850	28850	28850	28850	0
212	20250113	161500	31473050	28850	28850	28850	28850	51
213	20250113	161400	31473050	28850	28850	28850	28850	0
214	20250113	161300	31473050	28850	28850	28850	28850	0
215	20250113	161200	31473050	28850	28850	28850	28850	0
216	20250113	161100	31473050	28850	28850	28850	28850	0
217	20250113	161000	31473050	28850	28850	28850	28850	0
218	20250113	160900	31473050	28850	28850	28850	28850	0
219	20250113	160800	31473050	28850	28850	28850	28850	0
220	20250113	160700	31473050	28850	28850	28850	28850	0
221	20250113	160600	31473050	28850	28850	28850	28850	0
222	20250113	160500	31473050	28850	28850	28850	28850	0
223	20250113	160400	31473050	28850	28850	28850	28850	0
224	20250113	160300	31473050	28850	28850	28850	28850	0
225	20250113	160200	31473050	28850	28850	28850	28850	0
226	20250113	160100	31473050	28850	28850	28850	28850	0
227	20250113	160000	31473050	28850	28850	28850	28850	0
228	20250113	155900	31473050	28850	28850	28850	28850	0
229	20250113	155800	31473050	28850	28850	28850	28850	0
230	20250113	155700	31473050	28850	28850	28850	28850	0
231	20250113	155600	31473050	28850	28850	28850	28850	0
232	20250113	155500	31473050	28850	28850	28850	28850	0
233	20250113	155400	31473050	28850	28850	28850	28850	0
234	20250113	155300	31473050	28850	28850	28850	28850	0
235	20250113	155200	31473050	28850	28850	28850	28850	0
236	20250113	155100	31473050	28850	28850	28850	28850	0
237	20250113	155000	31473050	28850	28850	28850	28850	0
238	20250113	154900	31473050	28850	28850	28850	28850	0
239	20250113	154800	31473050	28850	28850	28850	28850	0
240	20250113	154700	31473050	28850	28850	28850	28850	0
241	20250113	154600	31473050	28850	28850	28850	28850	0
242	20250113	154500	31473050	28850	28850	28850	28850	51
243	20250113	154400	31473050	28850	28850	28850	28850	0
244	20250113	154300	31473050	28850	28850	28850	28850	0
245	20250113	154200	31473050	28850	28850	28850	28850	0
246	20250113	154100	31473050	28850	28850	28850	28850	0
247	20250113	154000	31473050	28850	28850	28850	28850	0
248	20250113	153900	31473050	28850	28850	28850	28850	0
249	20250113	153800	31473050	28850	28850	28850	28850	0
250	20250113	153700	31473050	28850	28850	28850	28850	0
251	20250113	153600	31473050	28850	28850	28850	28850	0
252	20250113	153500	31473050	28850	28850	28850	28850	0
253	20250113	153400	31473050	28850	28850	28850	28850	0
254	20250113	153300	31473050	28850	28850	28850	28850	0
255	20250113	153200	31473050	28850	28850	28850	28850	0
256	20250113	153100	31473050	28850	28850	28850	28850	0
257	20250113	153000	31473050	28850	28850	28850	28850	51
258	20250113	152900	30001700	28900	28900	28900	28900	0
259	20250113	152800	30001700	28900	28900	28900	28900	0
260	20250113	152700	30001700	28900	28900	28900	28900	0
261	20250113	152600	30001700	28900	28900	28900	28900	0
262	20250113	152500	30001700	28900	28900	28900	28900	0
263	20250113	152400	30001700	28900	28900	28900	28900	0
264	20250113	152300	30001700	28900	28900	28900	28900	0
265	20250113	152200	30001700	28900	28900	28900	28900	0
266	20250113	152100	30001700	28900	28900	28900	28900	0
267	20250113	152000	30001700	28900	28900	28900	28900	0
268	20250113	151900	30001700	28900	28850	28900	28850	21
269	20250113	151800	29395800	28850	28850	28850	28850	0
270	20250113	151700	29395800	28850	28850	28850	28850	0
271	20250113	151600	29395800	28850	28850	28850	28850	0
272	20250113	151500	29395800	28850	28850	28850	28850	0
273	20250113	151400	29395800	28850	28850	28850	28850	0
274	20250113	151300	29395800	28850	28800	28850	28750	82
275	20250113	151200	27036550	28850	28850	28850	28850	0
276	20250113	151100	27036550	28850	28850	28850	28850	0
277	20250113	151000	27036550	28850	28850	28850	28850	39
278	20250113	150900	25911400	28900	28900	28900	28900	0
279	20250113	150800	25911400	28900	28900	28900	28900	0
280	20250113	150700	25911400	28900	28900	28900	28900	0
281	20250113	150600	25911400	28900	28900	28900	28900	0
282	20250113	150500	25911400	28900	28900	28900	28900	0
283	20250113	150400	25911400	28900	28900	28900	28900	0
284	20250113	150300	25911400	28900	28900	28900	28900	0
285	20250113	150200	25911400	28900	28900	28900	28900	0
286	20250113	150100	25911400	28900	28900	28900	28900	0
287	20250113	150000	25911400	28900	28900	28900	28900	1
288	20250113	145900	25882500	28950	28950	28950	28950	0
289	20250113	145800	25882500	28950	28950	28950	28950	0
290	20250113	145700	25882500	28950	28950	28950	28950	0
291	20250113	145600	25882500	28950	28950	28950	28950	0
292	20250113	145500	25882500	28950	28950	28950	28950	0
293	20250113	145400	25882500	28950	28950	28950	28950	0
294	20250113	145300	25882500	28950	28950	28950	28950	0
295	20250113	145200	25882500	28950	28950	28950	28950	0
296	20250113	145100	25882500	28950	28950	28950	28950	0
297	20250113	145000	25882500	28950	28950	28950	28950	0
298	20250113	144900	25882500	28950	28950	28950	28950	0
299	20250113	144800	25882500	28950	28950	28950	28950	0
300	20250113	144700	25882500	28950	28950	28950	28950	0
301	20250113	144600	25882500	28950	28850	28950	28850	2
302	20250113	144500	25824700	28950	28950	28950	28950	0
303	20250113	144400	25824700	28950	28950	28950	28950	0
304	20250113	144300	25824700	28950	28950	28950	28950	0
305	20250113	144200	25824700	28950	28950	28950	28950	0
306	20250113	144100	25824700	28950	28950	28950	28950	0
307	20250113	144000	25824700	28950	28950	28950	28950	0
308	20250113	143900	25824700	28950	28950	28950	28950	0
309	20250113	143800	25824700	28950	28950	28950	28950	0
310	20250113	143700	25824700	28950	28950	28950	28950	0
311	20250113	143600	25824700	28950	28950	28950	28950	0
312	20250113	143500	25824700	28950	28950	28950	28950	0
313	20250113	143400	25824700	28950	28950	28950	28950	0
314	20250113	143300	25824700	28950	28950	28950	28950	0
315	20250113	143200	25824700	28950	28950	28950	28950	0
316	20250113	143100	25824700	28950	28950	28950	28950	0
317	20250113	143000	25824700	28950	28950	28950	28950	0
318	20250113	142900	25824700	28950	28950	28950	28950	0
319	20250113	142800	25824700	28950	28950	28950	28950	0
320	20250113	142700	25824700	28950	28950	28950	28950	0
321	20250113	142600	25824700	28950	28950	28950	28950	1
322	20250113	142500	25795750	28850	28850	28850	28850	1
323	20250113	142400	25766900	28950	28950	28950	28950	0
324	20250113	142300	25766900	28950	28950	28950	28950	0
325	20250113	142200	25766900	28950	28950	28950	28950	0
326	20250113	142100	25766900	28950	28950	28950	28950	0
327	20250113	142000	25766900	28950	28850	28950	28850	4
328	20250113	141900	25651300	28950	28950	28950	28950	0
329	20250113	141800	25651300	28950	28950	28950	28950	0
330	20250113	141700	25651300	28950	28950	28950	28950	0
331	20250113	141600	25651300	28950	28850	29000	28850	3
332	20250113	141500	25564500	28950	28850	29000	28850	9
333	20250113	141400	25304250	28850	28850	28900	28850	3
334	20250113	141300	25217650	28850	28850	28850	28850	2
335	20250113	141200	25159950	28900	28900	28900	28900	0
336	20250113	141100	25159950	28900	28900	28900	28900	0
337	20250113	141000	25159950	28900	28900	28900	28900	0
338	20250113	140900	25159950	28900	28900	28900	28900	0
339	20250113	140800	25159950	28900	28900	28900	28900	0
340	20250113	140700	25159950	28900	28900	28900	28900	0
341	20250113	140600	25159950	28900	28900	28900	28900	0
342	20250113	140500	25159950	28900	28900	28900	28900	0
343	20250113	140400	25159950	28900	28900	28900	28900	0
344	20250113	140300	25159950	28900	28900	28900	28900	0
345	20250113	140200	25159950	28900	28900	28900	28900	0
346	20250113	140100	25159950	28900	28900	28900	28900	0
347	20250113	140000	25159950	28900	28900	28900	28900	0
348	20250113	135900	25159950	28900	28900	28900	28900	0
349	20250113	135800	25159950	28900	28900	28900	28900	0
350	20250113	135700	25159950	28900	28900	28900	28900	0
351	20250113	135600	25159950	28900	28900	28900	28900	0
352	20250113	135500	25159950	28900	28900	28900	28900	0
353	20250113	135400	25159950	28900	28900	28900	28900	0
354	20250113	135300	25159950	28900	28900	28900	28900	0
355	20250113	135200	25159950	28900	28900	28900	28900	0
356	20250113	135100	25159950	28900	28900	28900	28900	0
357	20250113	135000	25159950	28900	28900	28900	28900	0
358	20250113	134900	25159950	28900	28900	28900	28900	0
359	20250113	134800	25159950	28900	28900	28900	28900	0
360	20250113	134700	25159950	28900	28900	28900	28900	0
361	20250113	134600	25159950	28900	28900	28900	28900	0
362	20250113	134500	25159950	28900	28900	28900	28900	0
363	20250113	134400	25159950	28900	28850	28900	28700	100
364	20250113	134300	22282150	28850	28850	28850	28850	0
365	20250113	134200	22282150	28850	28850	28850	28850	0
366	20250113	134100	22282150	28850	28850	28850	28850	0
367	20250113	134000	22282150	28850	28850	28850	28850	3
368	20250113	133900	22195600	28900	28900	28900	28900	0
369	20250113	133800	22195600	28900	28900	28900	28900	0
370	20250113	133700	22195600	28900	28900	28900	28900	0
371	20250113	133600	22195600	28900	28900	28900	28900	0
372	20250113	133500	22195600	28900	28900	28900	28900	0
373	20250113	133400	22195600	28900	28900	28900	28900	0
374	20250113	133300	22195600	28900	28900	28900	28900	0
375	20250113	133200	22195600	28900	28900	28900	28900	0
376	20250113	133100	22195600	28900	28900	28900	28900	0
377	20250113	133000	22195600	28900	28900	28900	28900	0
378	20250113	132900	22195600	28900	28900	28900	28900	0
379	20250113	132800	22195600	28900	28900	28900	28900	0
380	20250113	132700	22195600	28900	28900	28900	28900	0
381	20250113	132600	22195600	28900	28900	28900	28900	0
382	20250113	132500	22195600	28900	28900	28900	28900	0
383	20250113	132400	22195600	28900	28900	28900	28900	0
384	20250113	132300	22195600	28900	28900	28900	28900	0
385	20250113	132200	22195600	28900	28900	28900	28900	0
386	20250113	132100	22195600	28900	28900	28900	28900	0
387	20250113	132000	22195600	28900	28900	28900	28900	0
388	20250113	131900	22195600	28900	28900	28900	28900	0
389	20250113	131800	22195600	28900	28900	28900	28900	0
390	20250113	131700	22195600	28900	28900	28900	28900	0
391	20250113	131600	22195600	28900	28900	28900	28900	0
392	20250113	131500	22195600	28900	28900	28900	28900	0
393	20250113	131400	22195600	28900	28900	28900	28900	0
394	20250113	131300	22195600	28900	28900	28900	28900	1
395	20250113	131200	22166700	28850	28850	28850	28850	1
396	20250113	131100	22137850	28900	28900	28900	28900	0
397	20250113	131000	22137850	28900	28900	28900	28900	0
398	20250113	130900	22137850	28900	28900	28900	28900	0
399	20250113	130800	22137850	28900	28900	28900	28900	0
400	20250113	130700	22137850	28900	28900	28900	28900	0
401	20250113	130600	22137850	28900	28900	28900	28900	0
402	20250113	130500	22137850	28900	28900	28900	28900	0
403	20250113	130400	22137850	28900	28900	28900	28900	0
404	20250113	130300	22137850	28900	28900	28900	28900	0
405	20250113	130200	22137850	28900	28900	28900	28900	0
406	20250113	130100	22137850	28900	28900	28900	28900	0
407	20250113	130000	22137850	28900	28900	28900	28900	0
408	20250113	125900	22137850	28900	28900	28900	28900	0
409	20250113	125800	22137850	28900	28900	28900	28900	0
410	20250113	125700	22137850	28900	28900	28900	28900	0
411	20250113	125600	22137850	28900	28900	28900	28900	0
412	20250113	125500	22137850	28900	28900	28900	28900	0
413	20250113	125400	22137850	28900	28900	28900	28900	0
414	20250113	125300	22137850	28900	28900	28900	28900	0
415	20250113	125200	22137850	28900	28900	28900	28900	0
416	20250113	125100	22137850	28900	28900	28900	28900	0
417	20250113	125000	22137850	28900	28900	28900	28900	0
418	20250113	124900	22137850	28900	28900	28900	28900	0
419	20250113	124800	22137850	28900	28900	28900	28900	0
420	20250113	124700	22137850	28900	28900	28900	28900	0
421	20250113	124600	22137850	28900	28900	28900	28900	0
422	20250113	124500	22137850	28900	28900	28900	28900	0
423	20250113	124400	22137850	28900	28900	28900	28900	0
424	20250113	124300	22137850	28900	28900	28900	28900	0
425	20250113	124200	22137850	28900	28900	28900	28900	4
426	20250113	124100	22022250	28900	28900	28900	28900	0
427	20250113	124000	22022250	28900	28900	28900	28900	0
428	20250113	123900	22022250	28900	28900	28900	28900	0
429	20250113	123800	22022250	28900	28900	28900	28900	2
430	20250113	123700	21964450	28900	28900	28900	28900	0
431	20250113	123600	21964450	28900	28900	28900	28900	0
432	20250113	123500	21964450	28900	28800	28900	28750	78
433	20250113	123400	19718150	28850	28850	28850	28850	0
434	20250113	123300	19718150	28850	28850	28850	28850	0
435	20250113	123200	19718150	28850	28850	28850	28850	0
436	20250113	123100	19718150	28850	28850	28850	28850	0
437	20250113	123000	19718150	28850	28850	28850	28850	0
438	20250113	122900	19718150	28850	28850	28850	28850	0
439	20250113	122800	19718150	28850	28850	28850	28850	2
440	20250113	122700	19660450	28850	28850	28850	28850	42
441	20250113	122600	18448750	28900	28900	28900	28900	2
442	20250113	122500	18390950	29000	28900	29000	28900	5
443	20250113	122400	18246250	28900	28900	28900	28900	0
444	20250113	122300	18246250	28900	28900	28900	28900	0
445	20250113	122200	18246250	28900	28900	28900	28900	175
446	20250113	122100	13188750	29000	29000	29000	29000	0
447	20250113	122000	13188750	29000	29000	29000	29000	0
448	20250113	121900	13188750	29000	29000	29000	29000	0
449	20250113	121800	13188750	29000	29000	29000	29000	0
450	20250113	121700	13188750	29000	29000	29000	29000	0
451	20250113	121600	13188750	29000	29000	29000	29000	0
452	20250113	121500	13188750	29000	29000	29000	29000	0
453	20250113	121400	13188750	29000	28900	29000	28900	2
454	20250113	121300	13130850	29000	29000	29000	29000	0
455	20250113	121200	13130850	29000	29000	29000	29000	0
456	20250113	121100	13130850	29000	29000	29000	29000	0
457	20250113	121000	13130850	29000	29000	29000	29000	0
458	20250113	120900	13130850	29000	29000	29000	29000	0
459	20250113	120800	13130850	29000	29000	29000	29000	0
460	20250113	120700	13130850	29000	29000	29000	29000	0
461	20250113	120600	13130850	29000	29000	29000	29000	0
462	20250113	120500	13130850	29000	29000	29000	29000	0
463	20250113	120400	13130850	29000	29000	29000	29000	0
464	20250113	120300	13130850	29000	29000	29000	29000	0
465	20250113	120200	13130850	29000	29000	29000	29000	0
466	20250113	120100	13130850	29000	29000	29000	29000	0
467	20250113	120000	13130850	29000	29000	29000	29000	0
468	20250113	115900	13130850	29000	29000	29000	29000	0
469	20250113	115800	13130850	29000	29000	29000	29000	1
470	20250113	115700	13101850	28950	28950	28950	28950	0
471	20250113	115600	13101850	28950	28950	28950	28950	0
472	20250113	115500	13101850	28950	28950	28950	28950	0
473	20250113	115400	13101850	28950	28950	28950	28950	0
474	20250113	115300	13101850	28950	28950	28950	28950	0
475	20250113	115200	13101850	28950	28950	28950	28950	0
476	20250113	115100	13101850	28950	28950	28950	28950	0
477	20250113	115000	13101850	28950	28950	28950	28950	1
478	20250113	114900	13072900	29050	29050	29050	29050	0
479	20250113	114800	13072900	29050	29050	29050	29050	0
480	20250113	114700	13072900	29050	29050	29050	29050	0
481	20250113	114600	13072900	29050	29050	29050	29050	0
482	20250113	114500	13072900	29050	28900	29050	28900	4
483	20250113	114400	12956850	29050	29050	29050	29050	0
484	20250113	114300	12956850	29050	29050	29050	29050	0
485	20250113	114200	12956850	29050	29050	29050	29050	10
486	20250113	114100	12666350	28950	28950	28950	28950	0
487	20250113	114000	12666350	28950	28950	28950	28950	1
488	20250113	113900	12637400	29050	29050	29050	29050	0
489	20250113	113800	12637400	29050	29050	29050	29050	0
490	20250113	113700	12637400	29050	29050	29050	29050	0
491	20250113	113600	12637400	29050	29050	29050	29050	0
492	20250113	113500	12637400	29050	29050	29050	29050	0
493	20250113	113400	12637400	29050	29050	29050	29050	0
494	20250113	113300	12637400	29050	29050	29050	29050	1
495	20250113	113200	12608350	28900	28950	28950	28900	100
496	20250113	113100	9718100	29050	29050	29050	29050	0
497	20250113	113000	9718100	29050	29050	29050	29050	0
498	20250113	112900	9718100	29050	29050	29050	29050	0
499	20250113	112800	9718100	29050	29050	29050	29050	0
500	20250113	112700	9718100	29050	29050	29050	29050	0
501	20250113	112600	9718100	29050	29050	29050	29050	0
502	20250113	112500	9718100	29050	29050	29050	29050	0
503	20250113	112400	9718100	29050	29050	29050	29050	0
504	20250113	112300	9718100	29050	29050	29050	29050	0
505	20250113	112200	9718100	29050	29050	29050	29050	0
506	20250113	112100	9718100	29050	29050	29050	29050	0
507	20250113	112000	9718100	29050	29050	29050	29050	0
508	20250113	111900	9718100	29050	29050	29050	29050	0
509	20250113	111800	9718100	29050	29050	29050	29050	0
510	20250113	111700	9718100	29050	29050	29050	29050	1
511	20250113	111600	9689050	28900	29000	29000	28900	64
512	20250113	111500	7836950	29100	29100	29100	29100	0
513	20250113	111400	7836950	29100	29100	29100	29100	0
514	20250113	111300	7836950	29100	29100	29100	29100	0
515	20250113	111200	7836950	29100	29100	29100	29100	0
516	20250113	111100	7836950	29100	29100	29100	29100	0
517	20250113	111000	7836950	29100	29100	29100	29100	0
518	20250113	110900	7836950	29100	29100	29100	29100	0
519	20250113	110800	7836950	29100	29100	29100	29100	0
520	20250113	110700	7836950	29100	28950	29100	28950	52
521	20250113	110600	6331300	29000	29000	29000	29000	0
522	20250113	110500	6331300	29000	29000	29000	29000	2
523	20250113	110400	6273300	29100	29100	29100	29100	0
524	20250113	110300	6273300	29100	29100	29100	29100	0
525	20250113	110200	6273300	29100	29100	29100	29100	0
526	20250113	110100	6273300	29100	29100	29100	29100	0
527	20250113	110000	6273300	29100	29100	29100	29100	1
528	20250113	105900	6244200	29100	29100	29100	29100	0
529	20250113	105800	6244200	29100	29100	29100	29100	0
530	20250113	105700	6244200	29100	29100	29100	29100	0
531	20250113	105600	6244200	29100	29050	29100	29050	17
532	20250113	105500	5750300	29100	29100	29100	29100	1
533	20250113	105400	5721200	28950	29000	29000	28950	89
534	20250113	105300	3141550	29100	29100	29100	29100	0
535	20250113	105200	3141550	29100	29100	29100	29100	0
536	20250113	105100	3141550	29100	29100	29100	29100	0
537	20250113	105000	3141550	29100	29100	29100	29100	0
538	20250113	104900	3141550	29100	29100	29100	29100	0
539	20250113	104800	3141550	29100	29100	29100	29100	0
540	20250113	104700	3141550	29100	29100	29100	29100	0
541	20250113	104600	3141550	29100	29100	29100	29100	0
542	20250113	104500	3141550	29100	29100	29100	29100	0
543	20250113	104400	3141550	29100	29100	29100	29100	0
544	20250113	104300	3141550	29100	29100	29100	29100	0
545	20250113	104200	3141550	29100	29100	29100	29100	0
546	20250113	104100	3141550	29100	29100	29100	29100	0
547	20250113	104000	3141550	29100	29100	29100	29100	0
548	20250113	103900	3141550	29100	29100	29100	29100	0
549	20250113	103800	3141550	29100	29100	29100	29100	0
550	20250113	103700	3141550	29100	29100	29100	29100	0
551	20250113	103600	3141550	29100	29100	29100	29100	0
552	20250113	103500	3141550	29100	29100	29100	29100	0
553	20250113	103400	3141550	29100	29100	29100	29100	0
554	20250113	103300	3141550	29100	29100	29100	29100	0
555	20250113	103200	3141550	29100	29100	29100	29100	0
556	20250113	103100	3141550	29100	29100	29100	29100	0
557	20250113	103000	3141550	29100	29100	29100	29100	0
558	20250113	102900	3141550	29100	29100	29100	29100	0
559	20250113	102800	3141550	29100	29100	29100	29100	0
560	20250113	102700	3141550	29100	29100	29100	29100	2
561	20250113	102600	3083350	29200	29200	29200	29200	0
562	20250113	102500	3083350	29200	29200	29200	29200	0
563	20250113	102400	3083350	29200	29200	29200	29200	0
564	20250113	102300	3083350	29200	29200	29200	29200	0
565	20250113	102200	3083350	29200	29200	29200	29200	0
566	20250113	102100	3083350	29200	29200	29200	29200	0
567	20250113	102000	3083350	29200	29200	29200	29200	0
568	20250113	101900	3083350	29200	29200	29200	29200	0
569	20250113	101800	3083350	29200	29200	29200	29200	0
570	20250113	101700	3083350	29200	29200	29200	29200	0
571	20250113	101600	3083350	29200	29200	29200	29200	0
572	20250113	101500	3083350	29200	29200	29200	29200	0
573	20250113	101400	3083350	29200	29200	29200	29200	0
574	20250113	101300	3083350	29200	29200	29200	29200	0
575	20250113	101200	3083350	29200	29200	29200	29200	0
576	20250113	101100	3083350	29200	29200	29200	29200	0
577	20250113	101000	3083350	29200	29200	29200	29200	0
578	20250113	100900	3083350	29200	29200	29200	29200	0
579	20250113	100800	3083350	29200	29200	29200	29200	0
580	20250113	100700	3083350	29200	29200	29200	29200	0
581	20250113	100600	3083350	29200	29200	29200	29200	0
582	20250113	100500	3083350	29200	29200	29200	29200	0
583	20250113	100400	3083350	29200	29200	29200	29200	0
584	20250113	100300	3083350	29200	29200	29200	29200	0
585	20250113	100200	3083350	29200	29200	29200	29200	0
586	20250113	100100	3083350	29200	29200	29200	29200	0
587	20250113	100000	3083350	29200	29100	29200	29100	2
588	20250113	095900	3025050	29250	29250	29250	29250	0
589	20250113	095800	3025050	29250	29250	29250	29250	0
590	20250113	095700	3025050	29250	29250	29250	29250	0
591	20250113	095600	3025050	29250	29250	29250	29250	0
592	20250113	095500	3025050	29250	29100	29250	29100	11
593	20250113	095400	2703450	29250	29250	29250	29250	0
594	20250113	095300	2703450	29250	29250	29250	29250	0
595	20250113	095200	2703450	29250	29250	29250	29250	0
596	20250113	095100	2703450	29250	29250	29250	29250	0
597	20250113	095000	2703450	29250	29100	29250	29100	5
598	20250113	094900	2557500	29100	29100	29100	29100	1
599	20250113	094800	2528400	29100	29100	29100	29100	0
600	20250113	094700	2528400	29100	29100	29100	29100	0
601	20250113	094600	2528400	29100	29100	29100	29100	1
602	20250113	094500	2499300	29000	29050	29050	29000	4
603	20250113	094400	2383250	29200	29200	29200	29200	0
604	20250113	094300	2383250	29200	29200	29200	29200	0
605	20250113	094200	2383250	29200	29200	29200	29200	0
606	20250113	094100	2383250	29200	29200	29200	29200	0
607	20250113	094000	2383250	29200	29200	29200	29200	0
608	20250113	093900	2383250	29200	29200	29200	29200	0
609	20250113	093800	2383250	29200	29200	29200	29200	0
610	20250113	093700	2383250	29200	29200	29200	29200	0
611	20250113	093600	2383250	29200	29200	29200	29200	0
612	20250113	093500	2383250	29200	29200	29200	29200	0
613	20250113	093400	2383250	29200	29200	29200	29200	0
614	20250113	093300	2383250	29200	29200	29200	29200	0
615	20250113	093200	2383250	29200	29200	29200	29200	0
616	20250113	093100	2383250	29200	29200	29200	29200	0
617	20250113	093000	2383250	29200	29100	29250	29100	4
618	20250113	092900	2266600	29200	29200	29200	29200	0
619	20250113	092800	2266600	29200	29200	29200	29200	0
620	20250113	092700	2266600	29200	29200	29200	29200	0
621	20250113	092600	2266600	29200	29200	29200	29200	0
622	20250113	092500	2266600	29200	29200	29200	29200	0
623	20250113	092400	2266600	29200	29200	29200	29200	0
624	20250113	092300	2266600	29200	29100	29200	29100	3
625	20250113	092200	2179100	29150	29150	29150	29150	0
626	20250113	092100	2179100	29150	29150	29150	29150	0
627	20250113	092000	2179100	29150	29150	29150	29150	0
628	20250113	091900	2179100	29150	29150	29150	29150	0
629	20250113	091800	2179100	29150	29150	29150	29150	0
630	20250113	091700	2179100	29150	29150	29150	29150	0
631	20250113	091600	2179100	29150	29150	29150	29150	2
632	20250113	091500	2120800	28950	29100	29100	28950	46
633	20250113	091400	787650	29250	29250	29250	29250	0
634	20250113	091300	787650	29250	29250	29250	29250	0
635	20250113	091200	787650	29250	29250	29250	29250	0
636	20250113	091100	787650	29250	29250	29250	29250	0
637	20250113	091000	787650	29250	29250	29250	29100	5
638	20250113	090900	641650	29100	29100	29250	29100	9
639	20250113	090800	379300	29200	29100	29300	29100	5
640	20250113	090700	233400	29100	29100	29100	29100	3
641	20250113	090600	146100	29250	29250	29250	29250	0
642	20250113	090500	146100	29250	29350	29350	29150	3
643	20250113	090400	58350	29200	29200	29200	29200	0
644	20250113	090300	58350	29200	29200	29200	29200	0
645	20250113	090200	58350	29200	29200	29200	29200	0
646	20250113	090100	58350	29200	29200	29200	29200	0
647	20250113	090000	58350	29200	29150	29200	29150	2