KissMeData/004700/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	184300	65611200	52900	52900	52900	52900	38
3	20250123	184200	65611200	52900	52900	52900	52900	0
4	20250123	184100	65611200	52900	52900	52900	52900	0
5	20250123	184000	65611200	52900	52900	52900	52900	0
6	20250123	183900	65611200	52900	52900	52900	52900	0
7	20250123	183800	65611200	52900	52900	52900	52900	0
8	20250123	183700	65611200	52900	52900	52900	52900	0
9	20250123	183600	65611200	52900	52900	52900	52900	0
10	20250123	183500	65611200	52900	52900	52900	52900	0
11	20250123	183400	65611200	52900	52900	52900	52900	0
12	20250123	183300	65611200	52900	52900	52900	52900	0
13	20250123	183200	65611200	52900	52900	52900	52900	0
14	20250123	183100	65611200	52900	52900	52900	52900	0
15	20250123	183000	65611200	52900	52900	52900	52900	0
16	20250123	182900	65611200	52900	52900	52900	52900	0
17	20250123	182800	65611200	52900	52900	52900	52900	0
18	20250123	182700	65611200	52900	52900	52900	52900	0
19	20250123	182600	65611200	52900	52900	52900	52900	0
20	20250123	182500	65611200	52900	52900	52900	52900	0
21	20250123	182400	65611200	52900	52900	52900	52900	0
22	20250123	182300	65611200	52900	52900	52900	52900	0
23	20250123	182200	65611200	52900	52900	52900	52900	0
24	20250123	182100	65611200	52900	52900	52900	52900	0
25	20250123	182000	65611200	52900	52900	52900	52900	0
26	20250123	181900	65611200	52900	52900	52900	52900	0
27	20250123	181800	65611200	52900	52900	52900	52900	0
28	20250123	181700	65611200	52900	52900	52900	52900	0
29	20250123	181600	65611200	52900	52900	52900	52900	0
30	20250123	181500	65611200	52900	52900	52900	52900	0
31	20250123	181400	65611200	52900	52900	52900	52900	0
32	20250123	181300	65611200	52900	52900	52900	52900	38
33	20250123	181200	65611200	52900	52900	52900	52900	0
34	20250123	181100	65611200	52900	52900	52900	52900	0
35	20250123	181000	65611200	52900	52900	52900	52900	0
36	20250123	180900	65611200	52900	52900	52900	52900	0
37	20250123	180800	65611200	52900	52900	52900	52900	0
38	20250123	180700	65611200	52900	52900	52900	52900	0
39	20250123	180600	65611200	52900	52900	52900	52900	0
40	20250123	180500	65611200	52900	52900	52900	52900	0
41	20250123	180400	65611200	52900	52900	52900	52900	0
42	20250123	180300	65611200	52900	52900	52900	52900	0
43	20250123	180200	65611200	52900	52900	52900	52900	0
44	20250123	180100	65611200	52900	52900	52900	52900	0
45	20250123	180000	65611200	52900	52900	52900	52900	0
46	20250123	175900	65611200	52900	52900	52900	52900	0
47	20250123	175800	65611200	52900	52900	52900	52900	0
48	20250123	175700	65611200	52900	52900	52900	52900	0
49	20250123	175600	65611200	52900	52900	52900	52900	0
50	20250123	175500	65611200	52900	52900	52900	52900	0
51	20250123	175400	65611200	52900	52900	52900	52900	0
52	20250123	175300	65611200	52900	52900	52900	52900	0
53	20250123	175200	65611200	52900	52900	52900	52900	0
54	20250123	175100	65611200	52900	52900	52900	52900	0
55	20250123	175000	65611200	52900	52900	52900	52900	0
56	20250123	174900	65611200	52900	52900	52900	52900	0
57	20250123	174800	65611200	52900	52900	52900	52900	0
58	20250123	174700	65611200	52900	52900	52900	52900	0
59	20250123	174600	65611200	52900	52900	52900	52900	0
60	20250123	174500	65611200	52900	52900	52900	52900	0
61	20250123	174400	65611200	52900	52900	52900	52900	0
62	20250123	174300	65611200	52900	52900	52900	52900	38
63	20250123	174200	65611200	52900	52900	52900	52900	0
64	20250123	174100	65611200	52900	52900	52900	52900	0
65	20250123	174000	65611200	52900	52900	52900	52900	0
66	20250123	173900	65611200	52900	52900	52900	52900	0
67	20250123	173800	65611200	52900	52900	52900	52900	0
68	20250123	173700	65611200	52900	52900	52900	52900	0
69	20250123	173600	65611200	52900	52900	52900	52900	0
70	20250123	173500	65611200	52900	52900	52900	52900	0
71	20250123	173400	65611200	52900	52900	52900	52900	0
72	20250123	173300	65611200	52900	52900	52900	52900	0
73	20250123	173200	65611200	52900	52900	52900	52900	0
74	20250123	173100	65611200	52900	52900	52900	52900	0
75	20250123	173000	65611200	52900	52900	52900	52900	0
76	20250123	172900	65611200	52900	52900	52900	52900	0
77	20250123	172800	65611200	52900	52900	52900	52900	0
78	20250123	172700	65611200	52900	52900	52900	52900	0
79	20250123	172600	65611200	52900	52900	52900	52900	0
80	20250123	172500	65611200	52900	52900	52900	52900	0
81	20250123	172400	65611200	52900	52900	52900	52900	0
82	20250123	172300	65611200	52900	52900	52900	52900	0
83	20250123	172200	65611200	52900	52900	52900	52900	0
84	20250123	172100	65611200	52900	52900	52900	52900	0
85	20250123	172000	65611200	52900	52900	52900	52900	0
86	20250123	171900	65611200	52900	52900	52900	52900	0
87	20250123	171800	65611200	52900	52900	52900	52900	0
88	20250123	171700	65611200	52900	52900	52900	52900	0
89	20250123	171600	65611200	52900	52900	52900	52900	0
90	20250123	171500	65611200	52900	52900	52900	52900	0
91	20250123	171400	65611200	52900	52900	52900	52900	0
92	20250123	171300	65611200	52900	52900	52900	52900	38
93	20250123	171200	65611200	52900	52900	52900	52900	0
94	20250123	171100	65611200	52900	52900	52900	52900	0
95	20250123	171000	65611200	52900	52900	52900	52900	0
96	20250123	170900	65611200	52900	52900	52900	52900	0
97	20250123	170800	65611200	52900	52900	52900	52900	0
98	20250123	170700	65611200	52900	52900	52900	52900	0
99	20250123	170600	65611200	52900	52900	52900	52900	0
100	20250123	170500	65611200	52900	52900	52900	52900	0
101	20250123	170400	65611200	52900	52900	52900	52900	0
102	20250123	170300	65611200	52900	52900	52900	52900	0
103	20250123	170200	65611200	52900	52900	52900	52900	0
104	20250123	170100	65611200	52900	52900	52900	52900	0
105	20250123	170000	65611200	52900	52900	52900	52900	0
106	20250123	165900	65611200	52900	52900	52900	52900	0
107	20250123	165800	65611200	52900	52900	52900	52900	0
108	20250123	165700	65611200	52900	52900	52900	52900	0
109	20250123	165600	65611200	52900	52900	52900	52900	0
110	20250123	165500	65611200	52900	52900	52900	52900	0
111	20250123	165400	65611200	52900	52900	52900	52900	0
112	20250123	165300	65611200	52900	52900	52900	52900	0
113	20250123	165200	65611200	52900	52900	52900	52900	0
114	20250123	165100	65611200	52900	52900	52900	52900	0
115	20250123	165000	65611200	52900	52900	52900	52900	0
116	20250123	164900	65611200	52900	52900	52900	52900	0
117	20250123	164800	65611200	52900	52900	52900	52900	0
118	20250123	164700	65611200	52900	52900	52900	52900	0
119	20250123	164600	65611200	52900	52900	52900	52900	0
120	20250123	164500	65611200	52900	52900	52900	52900	0
121	20250123	164400	65611200	52900	52900	52900	52900	0
122	20250123	164300	65611200	52900	52900	52900	52900	38
123	20250123	164200	65611200	52900	52900	52900	52900	0
124	20250123	164100	65611200	52900	52900	52900	52900	0
125	20250123	164000	65611200	52900	52900	52900	52900	0
126	20250123	163900	65611200	52900	52900	52900	52900	0
127	20250123	163800	65611200	52900	52900	52900	52900	0
128	20250123	163700	65611200	52900	52900	52900	52900	0
129	20250123	163600	65611200	52900	52900	52900	52900	0
130	20250123	163500	65611200	52900	52900	52900	52900	0
131	20250123	163400	65611200	52900	52900	52900	52900	0
132	20250123	163300	65611200	52900	52900	52900	52900	0
133	20250123	163200	65611200	52900	52900	52900	52900	0
134	20250123	163100	65611200	52900	52900	52900	52900	0
135	20250123	163000	65611200	52900	52900	52900	52900	0
136	20250123	162900	65611200	52900	52900	52900	52900	0
137	20250123	162800	65611200	52900	52900	52900	52900	0
138	20250123	162700	65611200	52900	52900	52900	52900	0
139	20250123	162600	65611200	52900	52900	52900	52900	0
140	20250123	162500	65611200	52900	52900	52900	52900	0
141	20250123	162400	65611200	52900	52900	52900	52900	0
142	20250123	162300	65611200	52900	52900	52900	52900	0
143	20250123	162200	65611200	52900	52900	52900	52900	0
144	20250123	162100	65611200	52900	52900	52900	52900	0
145	20250123	162000	65611200	52900	52900	52900	52900	0
146	20250123	161900	65611200	52900	52900	52900	52900	0
147	20250123	161800	65611200	52900	52900	52900	52900	0
148	20250123	161700	65611200	52900	52900	52900	52900	0
149	20250123	161600	65611200	52900	52900	52900	52900	0
150	20250123	161500	65611200	52900	52900	52900	52900	0
151	20250123	161400	65611200	52900	52900	52900	52900	0
152	20250123	161300	65611200	52900	52900	52900	52900	38
153	20250123	161200	65611200	52900	52900	52900	52900	0
154	20250123	161100	65611200	52900	52900	52900	52900	0
155	20250123	161000	65611200	52900	52900	52900	52900	0
156	20250123	160900	65611200	52900	52900	52900	52900	0
157	20250123	160800	65611200	52900	52900	52900	52900	0
158	20250123	160700	65611200	52900	52900	52900	52900	0
159	20250123	160600	65611200	52900	52900	52900	52900	0
160	20250123	160500	65611200	52900	52900	52900	52900	0
161	20250123	160400	65611200	52900	52900	52900	52900	0
162	20250123	160300	65611200	52900	52900	52900	52900	0
163	20250123	160200	65611200	52900	52900	52900	52900	0
164	20250123	160100	65611200	52900	52900	52900	52900	0
165	20250123	160000	65611200	52900	52900	52900	52900	0
166	20250123	155900	65611200	52900	52900	52900	52900	0
167	20250123	155800	65611200	52900	52900	52900	52900	0
168	20250123	155700	65611200	52900	52900	52900	52900	0
169	20250123	155600	65611200	52900	52900	52900	52900	0
170	20250123	155500	65611200	52900	52900	52900	52900	0
171	20250123	155400	65611200	52900	52900	52900	52900	0
172	20250123	155300	65611200	52900	52900	52900	52900	0
173	20250123	155200	65611200	52900	52900	52900	52900	0
174	20250123	155100	65611200	52900	52900	52900	52900	0
175	20250123	155000	65611200	52900	52900	52900	52900	0
176	20250123	154900	65611200	52900	52900	52900	52900	0
177	20250123	154800	65611200	52900	52900	52900	52900	0
178	20250123	154700	65611200	52900	52900	52900	52900	0
179	20250123	154600	65611200	52900	52900	52900	52900	0
180	20250123	154500	65611200	52900	52900	52900	52900	0
181	20250123	154400	65611200	52900	52900	52900	52900	0
182	20250123	154300	65611200	52900	52900	52900	52900	38
183	20250123	154200	65611200	52900	52900	52900	52900	0
184	20250123	154100	65611200	52900	52900	52900	52900	0
185	20250123	154000	65611200	52900	52900	52900	52900	0
186	20250123	153900	65611200	52900	52900	52900	52900	0
187	20250123	153800	65611200	52900	52900	52900	52900	0
188	20250123	153700	65611200	52900	52900	52900	52900	0
189	20250123	153600	65611200	52900	52900	52900	52900	0
190	20250123	153500	65611200	52900	52900	52900	52900	0
191	20250123	153400	65611200	52900	52900	52900	52900	0
192	20250123	153300	65611200	52900	52900	52900	52900	0
193	20250123	153200	65611200	52900	52900	52900	52900	0
194	20250123	153100	65611200	52900	52900	52900	52900	0
195	20250123	153000	65611200	52900	52900	52900	52900	38
196	20250123	152900	63601000	52900	52900	52900	52900	0
197	20250123	152800	63601000	52900	52900	52900	52900	0
198	20250123	152700	63601000	52900	52900	52900	52900	0
199	20250123	152600	63601000	52900	52900	52900	52900	0
200	20250123	152500	63601000	52900	52900	52900	52900	0
201	20250123	152400	63601000	52900	52900	52900	52900	0
202	20250123	152300	63601000	52900	52900	52900	52900	0
203	20250123	152200	63601000	52900	52900	52900	52900	0
204	20250123	152100	63601000	52900	52900	52900	52900	0
205	20250123	152000	63601000	52900	52900	52900	52900	0
206	20250123	151900	63601000	52900	52900	52900	52900	1
207	20250123	151800	63548100	52900	52900	52900	52900	0
208	20250123	151700	63548100	52900	52900	52900	52900	0
209	20250123	151600	63548100	52900	52900	52900	52900	0
210	20250123	151500	63548100	52900	52900	52900	52900	0
211	20250123	151400	63548100	52900	52900	52900	52900	0
212	20250123	151300	63548100	52900	52500	52900	52500	30
213	20250123	151200	61970600	52500	52000	52500	52000	55
214	20250123	151100	59106900	52000	52000	52000	52000	0
215	20250123	151000	59106900	52000	52000	52000	52000	1
216	20250123	150900	59054900	52000	52000	52000	52000	0
217	20250123	150800	59054900	52000	52000	52000	52000	0
218	20250123	150700	59054900	52000	52000	52000	52000	0
219	20250123	150600	59054900	52000	52000	52000	52000	0
220	20250123	150500	59054900	52000	52000	52000	52000	0
221	20250123	150400	59054900	52000	52000	52000	52000	0
222	20250123	150300	59054900	52000	52000	52000	52000	0
223	20250123	150200	59054900	52000	52000	52000	52000	0
224	20250123	150100	59054900	52000	52000	52000	52000	0
225	20250123	150000	59054900	52000	52000	52000	52000	0
226	20250123	145900	59054900	52000	52000	52000	52000	10
227	20250123	145800	58534900	52000	52000	52000	52000	0
228	20250123	145700	58534900	52000	52000	52000	52000	0
229	20250123	145600	58534900	52000	52000	52000	52000	0
230	20250123	145500	58534900	52000	52000	52000	52000	0
231	20250123	145400	58534900	52000	52000	52000	52000	3
232	20250123	145300	58378900	51900	51900	51900	51900	0
233	20250123	145200	58378900	51900	51900	51900	51900	0
234	20250123	145100	58378900	51900	51900	51900	51900	0
235	20250123	145000	58378900	51900	51900	51900	51900	3
236	20250123	144900	58223200	51900	51900	51900	51900	0
237	20250123	144800	58223200	51900	51900	51900	51900	0
238	20250123	144700	58223200	51900	51700	51900	51700	10
239	20250123	144600	57705800	52000	52000	52000	52000	2
240	20250123	144500	57601800	51900	51900	51900	51900	0
241	20250123	144400	57601800	51900	51900	51900	51900	5
242	20250123	144300	57342300	52100	52100	52100	52100	0
243	20250123	144200	57342300	52100	52100	52100	52100	0
244	20250123	144100	57342300	52100	52100	52100	52100	0
245	20250123	144000	57342300	52100	52100	52100	52100	0
246	20250123	143900	57342300	52100	52100	52100	52100	0
247	20250123	143800	57342300	52100	52100	52100	52100	0
248	20250123	143700	57342300	52100	52100	52100	52100	0
249	20250123	143600	57342300	52100	52100	52100	52100	0
250	20250123	143500	57342300	52100	52100	52100	52100	0
251	20250123	143400	57342300	52100	52100	52100	52100	0
252	20250123	143300	57342300	52100	52100	52100	52100	0
253	20250123	143200	57342300	52100	52100	52100	52100	0
254	20250123	143100	57342300	52100	52100	52100	52100	0
255	20250123	143000	57342300	52100	52100	52100	52100	0
256	20250123	142900	57342300	52100	52100	52100	52100	0
257	20250123	142800	57342300	52100	52100	52100	52100	0
258	20250123	142700	57342300	52100	52100	52100	52100	0
259	20250123	142600	57342300	52100	52100	52100	52100	0
260	20250123	142500	57342300	52100	52100	52100	52100	0
261	20250123	142400	57342300	52100	52100	52100	52100	0
262	20250123	142300	57342300	52100	52100	52100	52100	0
263	20250123	142200	57342300	52100	52100	52100	52100	0
264	20250123	142100	57342300	52100	52100	52100	52100	0
265	20250123	142000	57342300	52100	52100	52100	52100	0
266	20250123	141900	57342300	52100	52100	52100	52100	0
267	20250123	141800	57342300	52100	51900	52100	51900	10
268	20250123	141700	56822400	51900	51900	51900	51900	0
269	20250123	141600	56822400	51900	51900	51900	51900	0
270	20250123	141500	56822400	51900	51900	51900	51900	0
271	20250123	141400	56822400	51900	51900	52100	51900	14
272	20250123	141300	56095100	52100	52100	52100	52100	0
273	20250123	141200	56095100	52100	52100	52100	52100	0
274	20250123	141100	56095100	52100	52100	52100	52100	0
275	20250123	141000	56095100	52100	52100	52100	52100	0
276	20250123	140900	56095100	52100	52100	52100	52100	0
277	20250123	140800	56095100	52100	52100	52100	52100	0
278	20250123	140700	56095100	52100	52100	52100	52100	0
279	20250123	140600	56095100	52100	52100	52100	52100	0
280	20250123	140500	56095100	52100	52100	52100	52100	0
281	20250123	140400	56095100	52100	52100	52100	52100	0
282	20250123	140300	56095100	52100	52100	52100	52100	0
283	20250123	140200	56095100	52100	52100	52100	52100	0
284	20250123	140100	56095100	52100	52100	52100	52100	0
285	20250123	140000	56095100	52100	52100	52100	52100	0
286	20250123	135900	56095100	52100	52100	52100	52100	0
287	20250123	135800	56095100	52100	52100	52100	52100	0
288	20250123	135700	56095100	52100	52100	52100	52100	0
289	20250123	135600	56095100	52100	52100	52100	52100	0
290	20250123	135500	56095100	52100	52100	52100	52100	0
291	20250123	135400	56095100	52100	52100	52100	52100	0
292	20250123	135300	56095100	52100	52100	52100	52100	0
293	20250123	135200	56095100	52100	52100	52100	52100	0
294	20250123	135100	56095100	52100	52100	52100	52100	0
295	20250123	135000	56095100	52100	52100	52100	52100	0
296	20250123	134900	56095100	52100	52100	52100	52100	0
297	20250123	134800	56095100	52100	52100	52100	52100	0
298	20250123	134700	56095100	52100	52100	52100	52100	0
299	20250123	134600	56095100	52100	52100	52100	52100	0
300	20250123	134500	56095100	52100	52100	52100	52100	0
301	20250123	134400	56095100	52100	52100	52100	52100	0
302	20250123	134300	56095100	52100	52000	52100	52000	7
303	20250123	134200	55731000	51700	51700	51700	51700	103
304	20250123	134100	50405900	51700	52100	52100	51500	164
305	20250123	134000	41949400	52500	52500	52500	52500	0
306	20250123	133900	41949400	52500	52500	52500	52500	0
307	20250123	133800	41949400	52500	52500	52500	52500	0
308	20250123	133700	41949400	52500	52500	52500	52500	0
309	20250123	133600	41949400	52500	52500	52500	52500	0
310	20250123	133500	41949400	52500	52500	52500	52500	0
311	20250123	133400	41949400	52500	52500	52500	52500	0
312	20250123	133300	41949400	52500	52500	52500	52500	0
313	20250123	133200	41949400	52500	52500	52500	52500	0
314	20250123	133100	41949400	52500	52500	52500	52500	0
315	20250123	133000	41949400	52500	52500	52500	52500	0
316	20250123	132900	41949400	52500	52500	52500	52500	0
317	20250123	132800	41949400	52500	52500	52500	52500	0
318	20250123	132700	41949400	52500	52500	52500	52500	0
319	20250123	132600	41949400	52500	52500	52500	52500	0
320	20250123	132500	41949400	52500	52500	52500	52500	0
321	20250123	132400	41949400	52500	51900	52500	51900	34
322	20250123	132300	40176500	52000	51800	52000	51800	6
323	20250123	132200	39865100	51700	51700	51700	51700	0
324	20250123	132100	39865100	51700	52100	52100	51500	256
325	20250123	132000	26642900	52200	52200	52200	52200	0
326	20250123	131900	26642900	52200	52200	52200	52200	0
327	20250123	131800	26642900	52200	52200	52200	52200	0
328	20250123	131700	26642900	52200	52200	52200	52200	0
329	20250123	131600	26642900	52200	52200	52200	52200	0
330	20250123	131500	26642900	52200	52200	52200	52200	0
331	20250123	131400	26642900	52200	52200	52200	52200	0
332	20250123	131300	26642900	52200	52200	52200	52200	0
333	20250123	131200	26642900	52200	52200	52200	52200	0
334	20250123	131100	26642900	52200	52200	52200	52200	0
335	20250123	131000	26642900	52200	52200	52200	52200	0
336	20250123	130900	26642900	52200	52200	52200	52200	1
337	20250123	130800	26590700	52500	52500	52500	52500	0
338	20250123	130700	26590700	52500	52500	52500	52500	0
339	20250123	130600	26590700	52500	52500	52500	52500	0
340	20250123	130500	26590700	52500	52500	52500	52500	0
341	20250123	130400	26590700	52500	52500	52500	52500	0
342	20250123	130300	26590700	52500	52500	52500	52500	0
343	20250123	130200	26590700	52500	52500	52500	52500	0
344	20250123	130100	26590700	52500	52500	52500	52500	0
345	20250123	130000	26590700	52500	52500	52500	52500	0
346	20250123	125900	26590700	52500	52500	52500	52500	0
347	20250123	125800	26590700	52500	52500	52500	52500	0
348	20250123	125700	26590700	52500	52500	52500	52500	0
349	20250123	125600	26590700	52500	52500	52500	52500	0
350	20250123	125500	26590700	52500	52500	52500	52500	0
351	20250123	125400	26590700	52500	52500	52500	52500	0
352	20250123	125300	26590700	52500	52500	52500	52500	0
353	20250123	125200	26590700	52500	52500	52500	52500	0
354	20250123	125100	26590700	52500	52500	52500	52500	0
355	20250123	125000	26590700	52500	52500	52500	52500	0
356	20250123	124900	26590700	52500	52500	52500	52500	0
357	20250123	124800	26590700	52500	52500	52500	52500	0
358	20250123	124700	26590700	52500	52500	52500	52500	0
359	20250123	124600	26590700	52500	52500	52500	52500	0
360	20250123	124500	26590700	52500	52500	52500	52500	0
361	20250123	124400	26590700	52500	52500	52500	52500	0
362	20250123	124300	26590700	52500	52500	52500	52500	0
363	20250123	124200	26590700	52500	52500	52500	52500	0
364	20250123	124100	26590700	52500	52500	52500	52500	0
365	20250123	124000	26590700	52500	52500	52500	52500	0
366	20250123	123900	26590700	52500	52500	52500	52500	0
367	20250123	123800	26590700	52500	52500	52500	52500	0
368	20250123	123700	26590700	52500	52500	52500	52500	0
369	20250123	123600	26590700	52500	52500	52500	52500	0
370	20250123	123500	26590700	52500	52500	52500	52500	0
371	20250123	123400	26590700	52500	52500	52500	52500	0
372	20250123	123300	26590700	52500	52500	52500	52500	0
373	20250123	123200	26590700	52500	52500	52500	52500	0
374	20250123	123100	26590700	52500	52500	52500	52500	0
375	20250123	123000	26590700	52500	52500	52500	52500	0
376	20250123	122900	26590700	52500	52500	52500	52500	0
377	20250123	122800	26590700	52500	52500	52500	52500	0
378	20250123	122700	26590700	52500	52500	52500	52500	0
379	20250123	122600	26590700	52500	52500	52500	52500	0
380	20250123	122500	26590700	52500	52500	52500	52500	0
381	20250123	122400	26590700	52500	52500	52500	52500	0
382	20250123	122300	26590700	52500	52200	52500	52200	3
383	20250123	122200	26433500	52500	52500	52500	52500	0
384	20250123	122100	26433500	52500	52500	52500	52500	0
385	20250123	122000	26433500	52500	52500	52500	52500	0
386	20250123	121900	26433500	52500	52500	52500	52500	0
387	20250123	121800	26433500	52500	52200	52500	52200	17
388	20250123	121700	25541700	52200	52200	52200	52200	0
389	20250123	121600	25541700	52200	52200	52200	52200	0
390	20250123	121500	25541700	52200	52200	52200	52200	0
391	20250123	121400	25541700	52200	52200	52200	52200	0
392	20250123	121300	25541700	52200	52200	52200	52200	0
393	20250123	121200	25541700	52200	52200	52200	52200	0
394	20250123	121100	25541700	52200	52200	52200	52200	0
395	20250123	121000	25541700	52200	52200	52200	52200	0
396	20250123	120900	25541700	52200	52200	52200	52200	0
397	20250123	120800	25541700	52200	52200	52200	52200	0
398	20250123	120700	25541700	52200	52200	52200	52200	0
399	20250123	120600	25541700	52200	52200	52200	52200	0
400	20250123	120500	25541700	52200	52200	52200	52200	0
401	20250123	120400	25541700	52200	52200	52200	52200	0
402	20250123	120300	25541700	52200	52200	52200	52200	0
403	20250123	120200	25541700	52200	52200	52200	52200	0
404	20250123	120100	25541700	52200	52200	52200	52200	0
405	20250123	120000	25541700	52200	52200	52200	52200	0
406	20250123	115900	25541700	52200	52200	52200	52200	0
407	20250123	115800	25541700	52200	52200	52200	52200	0
408	20250123	115700	25541700	52200	52200	52200	52200	0
409	20250123	115600	25541700	52200	52200	52200	52200	0
410	20250123	115500	25541700	52200	52200	52200	52200	0
411	20250123	115400	25541700	52200	52200	52200	52200	0
412	20250123	115300	25541700	52200	52200	52200	52200	0
413	20250123	115200	25541700	52200	52200	52200	52200	0
414	20250123	115100	25541700	52200	52200	52200	52200	0
415	20250123	115000	25541700	52200	52200	52200	52200	0
416	20250123	114900	25541700	52200	52200	52200	52200	0
417	20250123	114800	25541700	52200	52200	52200	52200	0
418	20250123	114700	25541700	52200	52200	52200	52200	0
419	20250123	114600	25541700	52200	52200	52200	52200	0
420	20250123	114500	25541700	52200	52200	52200	52200	0
421	20250123	114400	25541700	52200	52200	52200	52200	0
422	20250123	114300	25541700	52200	52200	52200	52200	0
423	20250123	114200	25541700	52200	52200	52200	52200	0
424	20250123	114100	25541700	52200	52200	52200	52200	0
425	20250123	114000	25541700	52200	52200	52200	52200	0
426	20250123	113900	25541700	52200	52200	52200	52200	0
427	20250123	113800	25541700	52200	52200	52200	52200	0
428	20250123	113700	25541700	52200	52200	52200	52200	0
429	20250123	113600	25541700	52200	52200	52200	52200	2
430	20250123	113500	25437300	52500	52500	52500	52500	0
431	20250123	113400	25437300	52500	52500	52500	52500	0
432	20250123	113300	25437300	52500	52500	52500	52500	0
433	20250123	113200	25437300	52500	52500	52500	52500	0
434	20250123	113100	25437300	52500	52500	52500	52500	0
435	20250123	113000	25437300	52500	52500	52500	52500	0
436	20250123	112900	25437300	52500	52500	52500	52500	0
437	20250123	112800	25437300	52500	52500	52500	52500	0
438	20250123	112700	25437300	52500	52500	52500	52500	0
439	20250123	112600	25437300	52500	52500	52500	52500	0
440	20250123	112500	25437300	52500	52500	52500	52500	0
441	20250123	112400	25437300	52500	52500	52500	52500	0
442	20250123	112300	25437300	52500	52500	52500	52500	0
443	20250123	112200	25437300	52500	52500	52500	52500	0
444	20250123	112100	25437300	52500	52500	52500	52500	0
445	20250123	112000	25437300	52500	52500	52500	52500	0
446	20250123	111900	25437300	52500	52500	52500	52500	0
447	20250123	111800	25437300	52500	52500	52500	52500	0
448	20250123	111700	25437300	52500	52500	52500	52500	0
449	20250123	111600	25437300	52500	52500	52500	52500	0
450	20250123	111500	25437300	52500	52500	52500	52500	0
451	20250123	111400	25437300	52500	52500	52500	52500	0
452	20250123	111300	25437300	52500	52500	52500	52500	0
453	20250123	111200	25437300	52500	52200	52500	52200	12
454	20250123	111100	24807600	52200	52200	52200	52200	0
455	20250123	111000	24807600	52200	52200	52200	52200	0
456	20250123	110900	24807600	52200	52200	52200	52200	0
457	20250123	110800	24807600	52200	52200	52200	52200	0
458	20250123	110700	24807600	52200	52200	52200	52200	0
459	20250123	110600	24807600	52200	52200	52200	52200	0
460	20250123	110500	24807600	52200	52200	52200	52200	0
461	20250123	110400	24807600	52200	52200	52200	52200	0
462	20250123	110300	24807600	52200	52200	52200	52200	0
463	20250123	110200	24807600	52200	52200	52200	52200	0
464	20250123	110100	24807600	52200	52100	52200	52100	2
465	20250123	110000	24703300	52200	52200	52200	52200	1
466	20250123	105900	24651100	52500	52500	52500	52500	0
467	20250123	105800	24651100	52500	52500	52500	52500	0
468	20250123	105700	24651100	52500	52200	52500	52200	28
469	20250123	105600	23182400	52300	52300	52300	52300	0
470	20250123	105500	23182400	52300	52300	52300	52300	0
471	20250123	105400	23182400	52300	52300	52300	52300	0
472	20250123	105300	23182400	52300	52300	52300	52300	0
473	20250123	105200	23182400	52300	52300	52300	52300	0
474	20250123	105100	23182400	52300	52300	52300	52300	2
475	20250123	105000	23077800	52500	52500	52500	52500	0
476	20250123	104900	23077800	52500	52500	52500	52500	0
477	20250123	104800	23077800	52500	52500	52500	52500	0
478	20250123	104700	23077800	52500	52500	52500	52500	0
479	20250123	104600	23077800	52500	52400	52500	52400	2
480	20250123	104500	22972900	52500	52500	52500	52500	0
481	20250123	104400	22972900	52500	52500	52500	52500	0
482	20250123	104300	22972900	52500	52500	52500	52500	0
483	20250123	104200	22972900	52500	52500	52500	52500	0
484	20250123	104100	22972900	52500	52500	52500	52500	0
485	20250123	104000	22972900	52500	52500	52500	52500	0
486	20250123	103900	22972900	52500	52300	52500	52300	2
487	20250123	103800	22868100	52500	52500	52500	52500	0
488	20250123	103700	22868100	52500	52500	52500	52500	0
489	20250123	103600	22868100	52500	52500	52500	52500	0
490	20250123	103500	22868100	52500	52500	52500	52500	0
491	20250123	103400	22868100	52500	52500	52500	52500	0
492	20250123	103300	22868100	52500	52500	52500	52500	0
493	20250123	103200	22868100	52500	52500	52500	52500	0
494	20250123	103100	22868100	52500	52500	52500	52500	0
495	20250123	103000	22868100	52500	52200	52500	52200	2
496	20250123	102900	22763400	52500	52500	52500	52500	0
497	20250123	102800	22763400	52500	52500	52500	52500	0
498	20250123	102700	22763400	52500	52500	52500	52500	0
499	20250123	102600	22763400	52500	52200	52500	52200	2
500	20250123	102500	22658700	52500	52500	52500	52500	0
501	20250123	102400	22658700	52500	52500	52500	52500	0
502	20250123	102300	22658700	52500	52400	52500	52200	3
503	20250123	102200	22501600	52200	52300	52500	52200	3
504	20250123	102100	22344600	52500	52200	52500	52200	13
505	20250123	102000	21662400	52500	52300	52500	52100	7
506	20250123	101900	21296100	52400	52500	52500	52200	7
507	20250123	101800	20929900	52900	52900	52900	52900	0
508	20250123	101700	20929900	52900	52900	52900	52900	0
509	20250123	101600	20929900	52900	52900	52900	52900	0
510	20250123	101500	20929900	52900	52900	52900	52900	0
511	20250123	101400	20929900	52900	52900	52900	52900	0
512	20250123	101300	20929900	52900	52900	52900	52900	0
513	20250123	101200	20929900	52900	52300	52900	52300	117
514	20250123	101100	14772300	52600	52600	52600	52600	0
515	20250123	101000	14772300	52600	52600	52600	52600	0
516	20250123	100900	14772300	52600	52600	52600	52600	0
517	20250123	100800	14772300	52600	52600	52600	52600	0
518	20250123	100700	14772300	52600	52600	52600	52600	0
519	20250123	100600	14772300	52600	52600	52600	52600	0
520	20250123	100500	14772300	52600	52600	52600	52600	0
521	20250123	100400	14772300	52600	52400	52600	52400	2
522	20250123	100300	14667300	52600	52600	52600	52600	0
523	20250123	100200	14667300	52600	52300	52600	52300	11
524	20250123	100100	14089000	52500	52400	52600	52400	79
525	20250123	100000	9934000	52600	52300	52600	52300	54
526	20250123	095900	7093900	52600	52300	52600	52300	17
527	20250123	095800	6200000	52600	52600	52600	52600	0
528	20250123	095700	6200000	52600	52600	52600	52600	0
529	20250123	095600	6200000	52600	52600	52600	52600	0
530	20250123	095500	6200000	52600	52600	52600	52600	0
531	20250123	095400	6200000	52600	52600	52600	52600	0
532	20250123	095300	6200000	52600	52600	52600	52600	0
533	20250123	095200	6200000	52600	52600	52600	52600	0
534	20250123	095100	6200000	52600	52600	52600	52600	0
535	20250123	095000	6200000	52600	52600	52600	52600	0
536	20250123	094900	6200000	52600	52600	52600	52600	0
537	20250123	094800	6200000	52600	52600	52600	52600	0
538	20250123	094700	6200000	52600	52600	52600	52600	0
539	20250123	094600	6200000	52600	52600	52600	52600	0
540	20250123	094500	6200000	52600	52600	52600	52600	0
541	20250123	094400	6200000	52600	52600	52600	52600	0
542	20250123	094300	6200000	52600	52600	52600	52600	0
543	20250123	094200	6200000	52600	52600	52600	52600	0
544	20250123	094100	6200000	52600	52600	52600	52600	0
545	20250123	094000	6200000	52600	52600	52600	52600	0
546	20250123	093900	6200000	52600	52600	52600	52600	0
547	20250123	093800	6200000	52600	52600	52600	52600	0
548	20250123	093700	6200000	52600	52600	52600	52600	0
549	20250123	093600	6200000	52600	52600	52600	52600	0
550	20250123	093500	6200000	52600	52600	52600	52600	0
551	20250123	093400	6200000	52600	52600	52600	52600	0
552	20250123	093300	6200000	52600	52600	52600	52600	0
553	20250123	093200	6200000	52600	52600	52600	52600	0
554	20250123	093100	6200000	52600	52600	52600	52600	0
555	20250123	093000	6200000	52600	52400	52600	52400	13
556	20250123	092900	5516400	52600	52600	52600	52600	0
557	20250123	092800	5516400	52600	52600	52600	52600	0
558	20250123	092700	5516400	52600	52600	52600	52600	0
559	20250123	092600	5516400	52600	52600	52600	52600	0
560	20250123	092500	5516400	52600	52600	52600	52600	0
561	20250123	092400	5516400	52600	52300	52600	52300	15
562	20250123	092300	4728100	52500	52500	52500	52500	0
563	20250123	092200	4728100	52500	52200	52500	52200	4
564	20250123	092100	4518700	52600	52400	52600	52400	32
565	20250123	092000	2835700	52600	52600	52600	52600	0
566	20250123	091900	2835700	52600	52600	52600	52600	0
567	20250123	091800	2835700	52600	52600	52600	52600	0
568	20250123	091700	2835700	52600	52600	52600	52600	0
569	20250123	091600	2835700	52600	52600	52600	52600	0
570	20250123	091500	2835700	52600	52600	52600	52600	0
571	20250123	091400	2835700	52600	52600	52600	52600	0
572	20250123	091300	2835700	52600	52600	52600	52600	0
573	20250123	091200	2835700	52600	52600	52600	52600	0
574	20250123	091100	2835700	52600	52600	52600	52600	0
575	20250123	091000	2835700	52600	52600	52600	52600	0
576	20250123	090900	2835700	52600	52600	52600	52600	6
577	20250123	090800	2520100	52200	52000	52600	52000	42
578	20250123	090700	315500	52500	52500	52500	52500	0
579	20250123	090600	315500	52500	52500	52500	52500	0
580	20250123	090500	315500	52500	52500	52500	52500	1
581	20250123	090400	263000	52600	52600	52600	52600	0
582	20250123	090300	263000	52600	52600	52600	52600	0
583	20250123	090200	263000	52600	52600	52600	52600	0
584	20250123	090100	263000	52600	52600	52600	52600	0
585	20250123	090000	263000	52600	52600	52600	52600	5