KissMeData/001460/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183400	47154900	29000	29000	29000	29000	57
3	20250123	183300	47154900	29000	29000	29000	29000	0
4	20250123	183200	47154900	29000	29000	29000	29000	0
5	20250123	183100	47154900	29000	29000	29000	29000	0
6	20250123	183000	47154900	29000	29000	29000	29000	0
7	20250123	182900	47154900	29000	29000	29000	29000	0
8	20250123	182800	47154900	29000	29000	29000	29000	0
9	20250123	182700	47154900	29000	29000	29000	29000	0
10	20250123	182600	47154900	29000	29000	29000	29000	0
11	20250123	182500	47154900	29000	29000	29000	29000	0
12	20250123	182400	47154900	29000	29000	29000	29000	0
13	20250123	182300	47154900	29000	29000	29000	29000	0
14	20250123	182200	47154900	29000	29000	29000	29000	0
15	20250123	182100	47154900	29000	29000	29000	29000	0
16	20250123	182000	47154900	29000	29000	29000	29000	0
17	20250123	181900	47154900	29000	29000	29000	29000	0
18	20250123	181800	47154900	29000	29000	29000	29000	0
19	20250123	181700	47154900	29000	29000	29000	29000	0
20	20250123	181600	47154900	29000	29000	29000	29000	0
21	20250123	181500	47154900	29000	29000	29000	29000	0
22	20250123	181400	47154900	29000	29000	29000	29000	0
23	20250123	181300	47154900	29000	29000	29000	29000	0
24	20250123	181200	47154900	29000	29000	29000	29000	0
25	20250123	181100	47154900	29000	29000	29000	29000	0
26	20250123	181000	47154900	29000	29000	29000	29000	0
27	20250123	180900	47154900	29000	29000	29000	29000	0
28	20250123	180800	47154900	29000	29000	29000	29000	0
29	20250123	180700	47154900	29000	29000	29000	29000	0
30	20250123	180600	47154900	29000	29000	29000	29000	0
31	20250123	180500	47154900	29000	29000	29000	29000	0
32	20250123	180400	47154900	29000	29000	29000	29000	57
33	20250123	180300	47154900	29000	29000	29000	29000	0
34	20250123	180200	47154900	29000	29000	29000	29000	0
35	20250123	180100	47154900	29000	29000	29000	29000	0
36	20250123	180000	47154900	29000	29000	29000	29000	0
37	20250123	175900	47154900	29000	29000	29000	29000	0
38	20250123	175800	47154900	29000	29000	29000	29000	0
39	20250123	175700	47154900	29000	29000	29000	29000	0
40	20250123	175600	47154900	29000	29000	29000	29000	0
41	20250123	175500	47154900	29000	29000	29000	29000	0
42	20250123	175400	47154900	29000	29000	29000	29000	0
43	20250123	175300	47154900	29000	29000	29000	29000	0
44	20250123	175200	47154900	29000	29000	29000	29000	0
45	20250123	175100	47154900	29000	29000	29000	29000	0
46	20250123	175000	47154900	29000	29000	29000	29000	0
47	20250123	174900	47154900	29000	29000	29000	29000	0
48	20250123	174800	47154900	29000	29000	29000	29000	0
49	20250123	174700	47154900	29000	29000	29000	29000	0
50	20250123	174600	47154900	29000	29000	29000	29000	0
51	20250123	174500	47154900	29000	29000	29000	29000	0
52	20250123	174400	47154900	29000	29000	29000	29000	0
53	20250123	174300	47154900	29000	29000	29000	29000	0
54	20250123	174200	47154900	29000	29000	29000	29000	0
55	20250123	174100	47154900	29000	29000	29000	29000	0
56	20250123	174000	47154900	29000	29000	29000	29000	0
57	20250123	173900	47154900	29000	29000	29000	29000	0
58	20250123	173800	47154900	29000	29000	29000	29000	0
59	20250123	173700	47154900	29000	29000	29000	29000	0
60	20250123	173600	47154900	29000	29000	29000	29000	0
61	20250123	173500	47154900	29000	29000	29000	29000	0
62	20250123	173400	47154900	29000	29000	29000	29000	57
63	20250123	173300	47154900	29000	29000	29000	29000	0
64	20250123	173200	47154900	29000	29000	29000	29000	0
65	20250123	173100	47154900	29000	29000	29000	29000	0
66	20250123	173000	47154900	29000	29000	29000	29000	0
67	20250123	172900	47154900	29000	29000	29000	29000	0
68	20250123	172800	47154900	29000	29000	29000	29000	0
69	20250123	172700	47154900	29000	29000	29000	29000	0
70	20250123	172600	47154900	29000	29000	29000	29000	0
71	20250123	172500	47154900	29000	29000	29000	29000	0
72	20250123	172400	47154900	29000	29000	29000	29000	0
73	20250123	172300	47154900	29000	29000	29000	29000	0
74	20250123	172200	47154900	29000	29000	29000	29000	0
75	20250123	172100	47154900	29000	29000	29000	29000	0
76	20250123	172000	47154900	29000	29000	29000	29000	0
77	20250123	171900	47154900	29000	29000	29000	29000	0
78	20250123	171800	47154900	29000	29000	29000	29000	0
79	20250123	171700	47154900	29000	29000	29000	29000	0
80	20250123	171600	47154900	29000	29000	29000	29000	0
81	20250123	171500	47154900	29000	29000	29000	29000	0
82	20250123	171400	47154900	29000	29000	29000	29000	0
83	20250123	171300	47154900	29000	29000	29000	29000	0
84	20250123	171200	47154900	29000	29000	29000	29000	0
85	20250123	171100	47154900	29000	29000	29000	29000	0
86	20250123	171000	47154900	29000	29000	29000	29000	0
87	20250123	170900	47154900	29000	29000	29000	29000	0
88	20250123	170800	47154900	29000	29000	29000	29000	0
89	20250123	170700	47154900	29000	29000	29000	29000	0
90	20250123	170600	47154900	29000	29000	29000	29000	0
91	20250123	170500	47154900	29000	29000	29000	29000	0
92	20250123	170400	47154900	29000	29000	29000	29000	57
93	20250123	170300	47154900	29000	29000	29000	29000	0
94	20250123	170200	47154900	29000	29000	29000	29000	0
95	20250123	170100	47154900	29000	29000	29000	29000	0
96	20250123	170000	47154900	29000	29000	29000	29000	0
97	20250123	165900	47154900	29000	29000	29000	29000	0
98	20250123	165800	47154900	29000	29000	29000	29000	0
99	20250123	165700	47154900	29000	29000	29000	29000	0
100	20250123	165600	47154900	29000	29000	29000	29000	0
101	20250123	165500	47154900	29000	29000	29000	29000	0
102	20250123	165400	47154900	29000	29000	29000	29000	0
103	20250123	165300	47154900	29000	29000	29000	29000	0
104	20250123	165200	47154900	29000	29000	29000	29000	0
105	20250123	165100	47154900	29000	29000	29000	29000	0
106	20250123	165000	47154900	29000	29000	29000	29000	0
107	20250123	164900	47154900	29000	29000	29000	29000	0
108	20250123	164800	47154900	29000	29000	29000	29000	0
109	20250123	164700	47154900	29000	29000	29000	29000	0
110	20250123	164600	47154900	29000	29000	29000	29000	0
111	20250123	164500	47154900	29000	29000	29000	29000	0
112	20250123	164400	47154900	29000	29000	29000	29000	0
113	20250123	164300	47154900	29000	29000	29000	29000	0
114	20250123	164200	47154900	29000	29000	29000	29000	0
115	20250123	164100	47154900	29000	29000	29000	29000	0
116	20250123	164000	47154900	29000	29000	29000	29000	0
117	20250123	163900	47154900	29000	29000	29000	29000	0
118	20250123	163800	47154900	29000	29000	29000	29000	0
119	20250123	163700	47154900	29000	29000	29000	29000	0
120	20250123	163600	47154900	29000	29000	29000	29000	0
121	20250123	163500	47154900	29000	29000	29000	29000	0
122	20250123	163400	47154900	29000	29000	29000	29000	57
123	20250123	163300	47154900	29000	29000	29000	29000	0
124	20250123	163200	47154900	29000	29000	29000	29000	0
125	20250123	163100	47154900	29000	29000	29000	29000	0
126	20250123	163000	47154900	29000	29000	29000	29000	0
127	20250123	162900	47154900	29000	29000	29000	29000	0
128	20250123	162800	47154900	29000	29000	29000	29000	0
129	20250123	162700	47154900	29000	29000	29000	29000	0
130	20250123	162600	47154900	29000	29000	29000	29000	0
131	20250123	162500	47154900	29000	29000	29000	29000	0
132	20250123	162400	47154900	29000	29000	29000	29000	0
133	20250123	162300	47154900	29000	29000	29000	29000	0
134	20250123	162200	47154900	29000	29000	29000	29000	0
135	20250123	162100	47154900	29000	29000	29000	29000	0
136	20250123	162000	47154900	29000	29000	29000	29000	0
137	20250123	161900	47154900	29000	29000	29000	29000	0
138	20250123	161800	47154900	29000	29000	29000	29000	0
139	20250123	161700	47154900	29000	29000	29000	29000	0
140	20250123	161600	47154900	29000	29000	29000	29000	0
141	20250123	161500	47154900	29000	29000	29000	29000	0
142	20250123	161400	47154900	29000	29000	29000	29000	0
143	20250123	161300	47154900	29000	29000	29000	29000	0
144	20250123	161200	47154900	29000	29000	29000	29000	0
145	20250123	161100	47154900	29000	29000	29000	29000	0
146	20250123	161000	47154900	29000	29000	29000	29000	0
147	20250123	160900	47154900	29000	29000	29000	29000	0
148	20250123	160800	47154900	29000	29000	29000	29000	0
149	20250123	160700	47154900	29000	29000	29000	29000	0
150	20250123	160600	47154900	29000	29000	29000	29000	0
151	20250123	160500	47154900	29000	29000	29000	29000	0
152	20250123	160400	47154900	29000	29000	29000	29000	57
153	20250123	160300	47154900	29000	29000	29000	29000	0
154	20250123	160200	47154900	29000	29000	29000	29000	0
155	20250123	160100	47154900	29000	29000	29000	29000	0
156	20250123	160000	47154900	29000	29000	29000	29000	0
157	20250123	155900	47154900	29000	29000	29000	29000	0
158	20250123	155800	47154900	29000	29000	29000	29000	0
159	20250123	155700	47154900	29000	29000	29000	29000	0
160	20250123	155600	47154900	29000	29000	29000	29000	0
161	20250123	155500	47154900	29000	29000	29000	29000	0
162	20250123	155400	47154900	29000	29000	29000	29000	0
163	20250123	155300	47154900	29000	29000	29000	29000	0
164	20250123	155200	47154900	29000	29000	29000	29000	0
165	20250123	155100	47154900	29000	29000	29000	29000	0
166	20250123	155000	47154900	29000	29000	29000	29000	0
167	20250123	154900	47154900	29000	29000	29000	29000	0
168	20250123	154800	47154900	29000	29000	29000	29000	0
169	20250123	154700	47154900	29000	29000	29000	29000	0
170	20250123	154600	47154900	29000	29000	29000	29000	0
171	20250123	154500	47154900	29000	29000	29000	29000	0
172	20250123	154400	47154900	29000	29000	29000	29000	0
173	20250123	154300	47154900	29000	29000	29000	29000	0
174	20250123	154200	47154900	29000	29000	29000	29000	0
175	20250123	154100	47154900	29000	29000	29000	29000	0
176	20250123	154000	47154900	29000	29000	29000	29000	0
177	20250123	153900	47154900	29000	29000	29000	29000	0
178	20250123	153800	47154900	29000	29000	29000	29000	0
179	20250123	153700	47154900	29000	29000	29000	29000	0
180	20250123	153600	47154900	29000	29000	29000	29000	0
181	20250123	153500	47154900	29000	29000	29000	29000	0
182	20250123	153400	47154900	29000	29000	29000	29000	57
183	20250123	153300	47154900	29000	29000	29000	29000	0
184	20250123	153200	47154900	29000	29000	29000	29000	0
185	20250123	153100	47154900	29000	29000	29000	29000	0
186	20250123	153000	47154900	29000	29000	29000	29000	57
187	20250123	152900	45501900	28550	28550	28550	28550	0
188	20250123	152800	45501900	28550	28550	28550	28550	0
189	20250123	152700	45501900	28550	28550	28550	28550	0
190	20250123	152600	45501900	28550	28550	28550	28550	0
191	20250123	152500	45501900	28550	28550	28550	28550	0
192	20250123	152400	45501900	28550	28550	28550	28550	0
193	20250123	152300	45501900	28550	28550	28550	28550	0
194	20250123	152200	45501900	28550	28550	28550	28550	0
195	20250123	152100	45501900	28550	28550	28550	28550	0
196	20250123	152000	45501900	28550	28550	28550	28550	0
197	20250123	151900	45501900	28550	28550	28550	28550	0
198	20250123	151800	45501900	28550	28600	28600	28550	10
199	20250123	151700	45216350	28700	28700	28700	28700	0
200	20250123	151600	45216350	28700	28700	28700	28700	0
201	20250123	151500	45216350	28700	28700	28700	28700	0
202	20250123	151400	45216350	28700	28700	28700	28700	0
203	20250123	151300	45216350	28700	28700	28700	28700	0
204	20250123	151200	45216350	28700	28700	28700	28700	0
205	20250123	151100	45216350	28700	28700	28700	28700	0
206	20250123	151000	45216350	28700	28550	28700	28550	2
207	20250123	150900	45159100	28550	28550	28550	28550	1
208	20250123	150800	45130550	28500	28500	28500	28500	0
209	20250123	150700	45130550	28500	28500	28500	28500	0
210	20250123	150600	45130550	28500	28500	28500	28500	0
211	20250123	150500	45130550	28500	28500	28500	28500	0
212	20250123	150400	45130550	28500	28500	28500	28500	0
213	20250123	150300	45130550	28500	28500	28500	28500	0
214	20250123	150200	45130550	28500	28500	28500	28500	1
215	20250123	150100	45102050	28500	28500	28500	28500	0
216	20250123	150000	45102050	28500	28700	28700	28500	2
217	20250123	145900	45044850	28500	28550	28550	28500	29
218	20250123	145800	44217700	28550	28800	28800	28550	1273
219	20250123	145700	7799700	28800	28800	28800	28800	0
220	20250123	145600	7799700	28800	28800	28800	28800	0
221	20250123	145500	7799700	28800	28800	28800	28800	0
222	20250123	145400	7799700	28800	28800	28800	28800	0
223	20250123	145300	7799700	28800	28800	28800	28800	15
224	20250123	145200	7367700	28800	28800	28800	28800	0
225	20250123	145100	7367700	28800	28800	28800	28800	1
226	20250123	145000	7338900	28850	28850	28850	28850	0
227	20250123	144900	7338900	28850	28850	28850	28850	0
228	20250123	144800	7338900	28850	28850	28850	28850	0
229	20250123	144700	7338900	28850	28850	28850	28850	0
230	20250123	144600	7338900	28850	28850	28850	28850	0
231	20250123	144500	7338900	28850	28850	28850	28850	0
232	20250123	144400	7338900	28850	28850	28850	28850	0
233	20250123	144300	7338900	28850	28850	28850	28850	0
234	20250123	144200	7338900	28850	28850	28850	28850	25
235	20250123	144100	6617650	28850	28850	28850	28850	0
236	20250123	144000	6617650	28850	28850	28850	28850	0
237	20250123	143900	6617650	28850	28850	28850	28850	0
238	20250123	143800	6617650	28850	28850	28850	28850	0
239	20250123	143700	6617650	28850	28850	28850	28850	0
240	20250123	143600	6617650	28850	28850	28850	28850	0
241	20250123	143500	6617650	28850	28850	28850	28850	0
242	20250123	143400	6617650	28850	28850	28850	28850	0
243	20250123	143300	6617650	28850	28850	28850	28850	0
244	20250123	143200	6617650	28850	28850	28850	28850	0
245	20250123	143100	6617650	28850	28850	28850	28850	0
246	20250123	143000	6617650	28850	28850	28850	28850	0
247	20250123	142900	6617650	28850	28850	28850	28850	0
248	20250123	142800	6617650	28850	28850	28850	28850	0
249	20250123	142700	6617650	28850	28850	28850	28850	0
250	20250123	142600	6617650	28850	28850	28850	28850	0
251	20250123	142500	6617650	28850	28850	28850	28850	0
252	20250123	142400	6617650	28850	28850	28850	28850	0
253	20250123	142300	6617650	28850	28850	28850	28850	0
254	20250123	142200	6617650	28850	28850	28850	28850	0
255	20250123	142100	6617650	28850	28850	28850	28850	0
256	20250123	142000	6617650	28850	28850	28850	28850	0
257	20250123	141900	6617650	28850	28850	28850	28850	0
258	20250123	141800	6617650	28850	28850	28850	28850	0
259	20250123	141700	6617650	28850	28850	28850	28850	0
260	20250123	141600	6617650	28850	28950	28950	28850	30
261	20250123	141500	5751850	29100	29100	29100	29100	0
262	20250123	141400	5751850	29100	29100	29100	29100	0
263	20250123	141300	5751850	29100	29100	29100	29100	0
264	20250123	141200	5751850	29100	29100	29100	29100	0
265	20250123	141100	5751850	29100	29100	29100	29100	0
266	20250123	141000	5751850	29100	29100	29100	29100	0
267	20250123	140900	5751850	29100	29100	29100	29100	0
268	20250123	140800	5751850	29100	29100	29100	29100	0
269	20250123	140700	5751850	29100	29100	29100	29100	0
270	20250123	140600	5751850	29100	29100	29100	29100	0
271	20250123	140500	5751850	29100	29100	29100	29100	0
272	20250123	140400	5751850	29100	29100	29100	29100	0
273	20250123	140300	5751850	29100	29100	29100	29100	0
274	20250123	140200	5751850	29100	29100	29100	29100	0
275	20250123	140100	5751850	29100	29100	29100	29100	0
276	20250123	140000	5751850	29100	29100	29100	29100	0
277	20250123	135900	5751850	29100	29100	29100	29100	0
278	20250123	135800	5751850	29100	29100	29100	29100	0
279	20250123	135700	5751850	29100	29100	29100	29100	0
280	20250123	135600	5751850	29100	29100	29100	29100	0
281	20250123	135500	5751850	29100	29000	29100	29000	2
282	20250123	135400	5693750	29150	29150	29150	29150	0
283	20250123	135300	5693750	29150	29150	29150	29150	0
284	20250123	135200	5693750	29150	29150	29150	29150	0
285	20250123	135100	5693750	29150	29150	29150	29150	0
286	20250123	135000	5693750	29150	29150	29150	29150	0
287	20250123	134900	5693750	29150	29150	29150	29150	0
288	20250123	134800	5693750	29150	29150	29150	29150	0
289	20250123	134700	5693750	29150	29000	29150	29000	11
290	20250123	134600	5373700	29100	29000	29100	29000	4
291	20250123	134500	5257600	29100	29100	29100	29100	0
292	20250123	134400	5257600	29100	29100	29100	29100	0
293	20250123	134300	5257600	29100	29100	29100	29100	0
294	20250123	134200	5257600	29100	29100	29100	29100	0
295	20250123	134100	5257600	29100	29100	29100	29100	0
296	20250123	134000	5257600	29100	29100	29100	29100	0
297	20250123	133900	5257600	29100	29100	29100	29100	0
298	20250123	133800	5257600	29100	29100	29100	29100	0
299	20250123	133700	5257600	29100	29100	29100	29100	0
300	20250123	133600	5257600	29100	29100	29100	29100	0
301	20250123	133500	5257600	29100	29100	29100	29100	0
302	20250123	133400	5257600	29100	29100	29100	29100	0
303	20250123	133300	5257600	29100	29100	29100	29100	0
304	20250123	133200	5257600	29100	29100	29100	29100	0
305	20250123	133100	5257600	29100	29100	29100	29100	0
306	20250123	133000	5257600	29100	29100	29100	29100	0
307	20250123	132900	5257600	29100	29100	29100	29100	0
308	20250123	132800	5257600	29100	29050	29100	29050	3
309	20250123	132700	5170350	29100	29100	29100	29100	0
310	20250123	132600	5170350	29100	29100	29100	29100	0
311	20250123	132500	5170350	29100	29100	29100	29100	0
312	20250123	132400	5170350	29100	29100	29100	29100	0
313	20250123	132300	5170350	29100	29100	29100	29100	0
314	20250123	132200	5170350	29100	29000	29100	29000	2
315	20250123	132100	5112250	29100	29100	29100	29100	0
316	20250123	132000	5112250	29100	29100	29100	29100	0
317	20250123	131900	5112250	29100	29000	29100	29000	2
318	20250123	131800	5054150	29100	29100	29100	29100	0
319	20250123	131700	5054150	29100	29100	29100	29100	0
320	20250123	131600	5054150	29100	29000	29100	29000	2
321	20250123	131500	4996050	29150	29150	29150	29150	0
322	20250123	131400	4996050	29150	29150	29150	29150	0
323	20250123	131300	4996050	29150	29150	29150	29150	0
324	20250123	131200	4996050	29150	29150	29150	29150	0
325	20250123	131100	4996050	29150	29150	29150	29150	0
326	20250123	131000	4996050	29150	28950	29150	28850	21
327	20250123	130900	4386700	29100	28900	29100	28900	5
328	20250123	130800	4241750	29050	29050	29050	29050	0
329	20250123	130700	4241750	29050	29050	29050	29050	0
330	20250123	130600	4241750	29050	29050	29050	29050	0
331	20250123	130500	4241750	29050	29050	29050	29050	0
332	20250123	130400	4241750	29050	29050	29050	29050	0
333	20250123	130300	4241750	29050	28900	29050	28900	3
334	20250123	130200	4154750	28850	28850	28850	28850	0
335	20250123	130100	4154750	28850	28850	28850	28850	0
336	20250123	130000	4154750	28850	28850	28850	28850	0
337	20250123	125900	4154750	28850	28850	28850	28850	0
338	20250123	125800	4154750	28850	28850	28850	28850	0
339	20250123	125700	4154750	28850	28850	28850	28850	0
340	20250123	125600	4154750	28850	28850	28850	28850	0
341	20250123	125500	4154750	28850	28850	28850	28850	0
342	20250123	125400	4154750	28850	28850	28850	28850	0
343	20250123	125300	4154750	28850	28850	28850	28850	0
344	20250123	125200	4154750	28850	28850	28850	28850	0
345	20250123	125100	4154750	28850	28850	28850	28850	0
346	20250123	125000	4154750	28850	28850	28850	28850	0
347	20250123	124900	4154750	28850	28850	28850	28850	0
348	20250123	124800	4154750	28850	28850	28850	28850	0
349	20250123	124700	4154750	28850	28850	28850	28850	0
350	20250123	124600	4154750	28850	28850	28850	28850	0
351	20250123	124500	4154750	28850	28850	28850	28850	0
352	20250123	124400	4154750	28850	28850	28850	28850	0
353	20250123	124300	4154750	28850	28850	28850	28850	0
354	20250123	124200	4154750	28850	28850	28850	28850	0
355	20250123	124100	4154750	28850	28850	28850	28850	0
356	20250123	124000	4154750	28850	28850	28850	28850	0
357	20250123	123900	4154750	28850	28850	28850	28850	0
358	20250123	123800	4154750	28850	28850	28850	28850	0
359	20250123	123700	4154750	28850	28850	28850	28850	0
360	20250123	123600	4154750	28850	28850	28850	28850	0
361	20250123	123500	4154750	28850	28850	28850	28850	0
362	20250123	123400	4154750	28850	28850	28850	28850	0
363	20250123	123300	4154750	28850	28850	28850	28850	0
364	20250123	123200	4154750	28850	28850	28850	28850	0
365	20250123	123100	4154750	28850	28850	28850	28850	0
366	20250123	123000	4154750	28850	28850	28850	28850	0
367	20250123	122900	4154750	28850	28850	28850	28850	0
368	20250123	122800	4154750	28850	28850	28850	28850	0
369	20250123	122700	4154750	28850	28850	28850	28850	0
370	20250123	122600	4154750	28850	28850	28850	28850	0
371	20250123	122500	4154750	28850	28850	28850	28850	0
372	20250123	122400	4154750	28850	28850	28850	28850	0
373	20250123	122300	4154750	28850	28850	28850	28850	0
374	20250123	122200	4154750	28850	28850	28850	28850	0
375	20250123	122100	4154750	28850	28850	28850	28850	0
376	20250123	122000	4154750	28850	28850	28850	28850	0
377	20250123	121900	4154750	28850	28850	28850	28850	0
378	20250123	121800	4154750	28850	28850	28850	28850	0
379	20250123	121700	4154750	28850	28850	28850	28850	0
380	20250123	121600	4154750	28850	28850	28850	28850	0
381	20250123	121500	4154750	28850	28850	28850	28850	0
382	20250123	121400	4154750	28850	28850	28850	28850	0
383	20250123	121300	4154750	28850	28850	28850	28850	0
384	20250123	121200	4154750	28850	28850	28850	28850	0
385	20250123	121100	4154750	28850	28850	28850	28850	0
386	20250123	121000	4154750	28850	28850	28850	28850	0
387	20250123	120900	4154750	28850	28850	28850	28850	0
388	20250123	120800	4154750	28850	28850	28850	28850	0
389	20250123	120700	4154750	28850	28850	28850	28850	0
390	20250123	120600	4154750	28850	28850	28850	28850	0
391	20250123	120500	4154750	28850	28850	28850	28850	0
392	20250123	120400	4154750	28850	28850	28850	28850	0
393	20250123	120300	4154750	28850	28850	28850	28850	0
394	20250123	120200	4154750	28850	28850	28850	28850	0
395	20250123	120100	4154750	28850	28850	28850	28850	0
396	20250123	120000	4154750	28850	28850	28850	28850	0
397	20250123	115900	4154750	28850	28850	28850	28850	0
398	20250123	115800	4154750	28850	28850	28850	28850	0
399	20250123	115700	4154750	28850	28850	28850	28850	0
400	20250123	115600	4154750	28850	28850	28850	28850	0
401	20250123	115500	4154750	28850	28850	28850	28850	1
402	20250123	115400	4125900	29050	29050	29050	29050	0
403	20250123	115300	4125900	29050	29050	29050	29050	0
404	20250123	115200	4125900	29050	29050	29050	29050	0
405	20250123	115100	4125900	29050	29050	29050	29050	0
406	20250123	115000	4125900	29050	29050	29050	29050	0
407	20250123	114900	4125900	29050	29050	29050	29050	0
408	20250123	114800	4125900	29050	29050	29050	29050	0
409	20250123	114700	4125900	29050	29050	29050	29050	0
410	20250123	114600	4125900	29050	29050	29050	29050	0
411	20250123	114500	4125900	29050	29050	29050	29050	0
412	20250123	114400	4125900	29050	29050	29050	29050	0
413	20250123	114300	4125900	29050	29050	29050	29050	0
414	20250123	114200	4125900	29050	29050	29050	29050	0
415	20250123	114100	4125900	29050	29050	29050	29050	0
416	20250123	114000	4125900	29050	29050	29050	29050	0
417	20250123	113900	4125900	29050	28850	29050	28850	2
418	20250123	113800	4068000	29000	29000	29000	29000	0
419	20250123	113700	4068000	29000	29000	29000	29000	0
420	20250123	113600	4068000	29000	29000	29000	29000	0
421	20250123	113500	4068000	29000	29000	29000	29000	0
422	20250123	113400	4068000	29000	29000	29000	29000	0
423	20250123	113300	4068000	29000	29000	29000	29000	0
424	20250123	113200	4068000	29000	29000	29000	29000	0
425	20250123	113100	4068000	29000	29000	29000	29000	0
426	20250123	113000	4068000	29000	29000	29000	29000	0
427	20250123	112900	4068000	29000	29000	29000	29000	0
428	20250123	112800	4068000	29000	29000	29000	29000	0
429	20250123	112700	4068000	29000	29000	29000	29000	0
430	20250123	112600	4068000	29000	29000	29000	29000	0
431	20250123	112500	4068000	29000	28800	29000	28750	15
432	20250123	112400	3634700	29000	29000	29000	29000	0
433	20250123	112300	3634700	29000	29000	29000	28800	11
434	20250123	112200	3316700	28800	28800	29000	28800	15
435	20250123	112100	2883350	29000	28800	29000	28800	4
436	20250123	112000	2767750	29000	29000	29000	29000	0
437	20250123	111900	2767750	29000	29000	29000	29000	0
438	20250123	111800	2767750	29000	29000	29000	29000	0
439	20250123	111700	2767750	29000	29000	29000	29000	0
440	20250123	111600	2767750	29000	28800	29000	28800	2
441	20250123	111500	2709950	29000	29000	29000	29000	0
442	20250123	111400	2709950	29000	29000	29000	29000	0
443	20250123	111300	2709950	29000	29000	29000	29000	0
444	20250123	111200	2709950	29000	29000	29000	29000	0
445	20250123	111100	2709950	29000	29000	29000	29000	0
446	20250123	111000	2709950	29000	29000	29000	29000	0
447	20250123	110900	2709950	29000	29000	29000	29000	0
448	20250123	110800	2709950	29000	29000	29000	29000	0
449	20250123	110700	2709950	29000	29000	29000	29000	0
450	20250123	110600	2709950	29000	29000	29000	29000	0
451	20250123	110500	2709950	29000	29000	29000	29000	0
452	20250123	110400	2709950	29000	29000	29000	29000	0
453	20250123	110300	2709950	29000	29000	29000	29000	0
454	20250123	110200	2709950	29000	29000	29000	29000	0
455	20250123	110100	2709950	29000	29000	29000	29000	0
456	20250123	110000	2709950	29000	29000	29000	29000	0
457	20250123	105900	2709950	29000	29000	29000	29000	0
458	20250123	105800	2709950	29000	29000	29000	29000	0
459	20250123	105700	2709950	29000	29000	29000	29000	0
460	20250123	105600	2709950	29000	29000	29000	29000	0
461	20250123	105500	2709950	29000	29000	29000	29000	0
462	20250123	105400	2709950	29000	29000	29000	29000	0
463	20250123	105300	2709950	29000	29000	29000	29000	0
464	20250123	105200	2709950	29000	29000	29000	29000	0
465	20250123	105100	2709950	29000	29000	29000	29000	0
466	20250123	105000	2709950	29000	29000	29000	29000	0
467	20250123	104900	2709950	29000	29000	29000	29000	0
468	20250123	104800	2709950	29000	29000	29000	29000	0
469	20250123	104700	2709950	29000	29000	29000	29000	0
470	20250123	104600	2709950	29000	29000	29000	29000	0
471	20250123	104500	2709950	29000	29000	29000	29000	0
472	20250123	104400	2709950	29000	29000	29000	29000	0
473	20250123	104300	2709950	29000	29000	29000	29000	0
474	20250123	104200	2709950	29000	28800	29000	28800	8
475	20250123	104100	2478200	28950	28950	28950	28950	0
476	20250123	104000	2478200	28950	28950	28950	28950	0
477	20250123	103900	2478200	28950	28950	28950	28950	0
478	20250123	103800	2478200	28950	28950	28950	28950	0
479	20250123	103700	2478200	28950	28950	28950	28950	0
480	20250123	103600	2478200	28950	28950	28950	28950	0
481	20250123	103500	2478200	28950	28950	28950	28950	0
482	20250123	103400	2478200	28950	28950	28950	28950	0
483	20250123	103300	2478200	28950	28800	28950	28800	2
484	20250123	103200	2420450	29000	29000	29000	29000	0
485	20250123	103100	2420450	29000	29000	29000	29000	0
486	20250123	103000	2420450	29000	29000	29000	29000	0
487	20250123	102900	2420450	29000	29000	29000	29000	0
488	20250123	102800	2420450	29000	29000	29000	29000	0
489	20250123	102700	2420450	29000	29000	29000	29000	0
490	20250123	102600	2420450	29000	29000	29000	29000	0
491	20250123	102500	2420450	29000	29000	29000	29000	0
492	20250123	102400	2420450	29000	28800	29000	28800	2
493	20250123	102300	2362650	29000	28800	29000	28800	6
494	20250123	102200	2188950	28950	28950	28950	28950	0
495	20250123	102100	2188950	28950	28950	28950	28950	1
496	20250123	102000	2160000	28700	28700	28700	28700	1
497	20250123	101900	2131300	28850	28850	28850	28850	0
498	20250123	101800	2131300	28850	28850	28850	28850	0
499	20250123	101700	2131300	28850	28850	28850	28850	0
500	20250123	101600	2131300	28850	28850	28850	28850	0
501	20250123	101500	2131300	28850	28850	28850	28850	0
502	20250123	101400	2131300	28850	28850	28850	28850	0
503	20250123	101300	2131300	28850	28850	28850	28850	0
504	20250123	101200	2131300	28850	28850	28850	28850	0
505	20250123	101100	2131300	28850	28850	28850	28850	0
506	20250123	101000	2131300	28850	28850	28850	28850	0
507	20250123	100900	2131300	28850	28850	28850	28850	0
508	20250123	100800	2131300	28850	28850	28850	28850	0
509	20250123	100700	2131300	28850	28900	28900	28700	5
510	20250123	100600	1987250	28700	28700	28700	28700	1
511	20250123	100500	1958550	28900	28700	28900	28700	4
512	20250123	100400	1843350	28950	28950	28950	28950	1
513	20250123	100300	1814400	29150	28850	29150	28800	16
514	20250123	100200	1349800	28850	28700	28850	28700	4
515	20250123	100100	1234800	28700	28700	28700	28700	0
516	20250123	100000	1234800	28700	28700	28700	28700	0
517	20250123	095900	1234800	28700	28700	28700	28700	0
518	20250123	095800	1234800	28700	28700	28700	28700	0
519	20250123	095700	1234800	28700	28700	28700	28700	0
520	20250123	095600	1234800	28700	28700	28700	28700	0
521	20250123	095500	1234800	28700	28700	28700	28700	4
522	20250123	095400	1120000	28750	28750	28850	28750	3
523	20250123	095300	1033650	28850	28850	28850	28850	0
524	20250123	095200	1033650	28850	28850	28850	28850	0
525	20250123	095100	1033650	28850	28850	28850	28850	0
526	20250123	095000	1033650	28850	28700	28850	28700	2
527	20250123	094900	976100	28700	28700	28700	28700	0
528	20250123	094800	976100	28700	28700	28700	28700	0
529	20250123	094700	976100	28700	28700	28700	28700	0
530	20250123	094600	976100	28700	28700	28700	28700	0
531	20250123	094500	976100	28700	28700	28700	28700	0
532	20250123	094400	976100	28700	28700	28700	28700	0
533	20250123	094300	976100	28700	28700	28700	28700	0
534	20250123	094200	976100	28700	28700	28700	28700	0
535	20250123	094100	976100	28700	28700	28700	28700	0
536	20250123	094000	976100	28700	28700	28700	28700	0
537	20250123	093900	976100	28700	28700	28700	28700	0
538	20250123	093800	976100	28700	28700	28700	28700	0
539	20250123	093700	976100	28700	28700	28700	28700	0
540	20250123	093600	976100	28700	28700	28700	28700	0
541	20250123	093500	976100	28700	28700	28700	28700	0
542	20250123	093400	976100	28700	28700	28700	28700	0
543	20250123	093300	976100	28700	28700	28700	28700	0
544	20250123	093200	976100	28700	28700	28700	28700	0
545	20250123	093100	976100	28700	28700	28700	28700	0
546	20250123	093000	976100	28700	28700	28700	28700	0
547	20250123	092900	976100	28700	28700	28700	28700	0
548	20250123	092800	976100	28700	28700	28700	28700	0
549	20250123	092700	976100	28700	28700	28700	28700	0
550	20250123	092600	976100	28700	28700	28700	28700	0
551	20250123	092500	976100	28700	28700	28700	28700	11
552	20250123	092400	660400	28850	28850	28850	28850	0
553	20250123	092300	660400	28850	28850	28850	28850	0
554	20250123	092200	660400	28850	28850	28850	28850	0
555	20250123	092100	660400	28850	28850	28850	28850	0
556	20250123	092000	660400	28850	28700	28850	28700	2
557	20250123	091900	602850	28700	28700	28700	28700	0
558	20250123	091800	602850	28700	28700	28700	28700	0
559	20250123	091700	602850	28700	28700	28700	28700	0
560	20250123	091600	602850	28700	28700	28700	28700	0
561	20250123	091500	602850	28700	28700	28700	28700	0
562	20250123	091400	602850	28700	28700	28700	28700	0
563	20250123	091300	602850	28700	28700	28700	28700	0
564	20250123	091200	602850	28700	28700	28700	28700	0
565	20250123	091100	602850	28700	28700	28700	28700	0
566	20250123	091000	602850	28700	28700	28700	28700	1
567	20250123	090900	574150	28850	28850	28850	28850	0
568	20250123	090800	574150	28850	28850	28850	28850	1
569	20250123	090700	545300	28700	28700	28700	28700	0
570	20250123	090600	545300	28700	28700	28700	28700	0
571	20250123	090500	545300	28700	28700	28700	28700	0
572	20250123	090400	545300	28700	28700	28700	28700	0
573	20250123	090300	545300	28700	28700	28700	28700	0
574	20250123	090200	545300	28700	28700	28700	28700	0
575	20250123	090100	545300	28700	28700	28700	28700	1
576	20250123	090000	516600	28700	28700	28700	28700	18