KissMeData/270210/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210100	36040150	27100	27100	27100	27100	119
3	20250116	210000	36040150	27100	27100	27100	27100	0
4	20250116	205900	36040150	27100	27100	27100	27100	0
5	20250116	205800	36040150	27100	27100	27100	27100	0
6	20250116	205700	36040150	27100	27100	27100	27100	0
7	20250116	205600	36040150	27100	27100	27100	27100	0
8	20250116	205500	36040150	27100	27100	27100	27100	0
9	20250116	205400	36040150	27100	27100	27100	27100	0
10	20250116	205300	36040150	27100	27100	27100	27100	0
11	20250116	205200	36040150	27100	27100	27100	27100	0
12	20250116	205100	36040150	27100	27100	27100	27100	0
13	20250116	205000	36040150	27100	27100	27100	27100	0
14	20250116	204900	36040150	27100	27100	27100	27100	0
15	20250116	204800	36040150	27100	27100	27100	27100	0
16	20250116	204700	36040150	27100	27100	27100	27100	0
17	20250116	204600	36040150	27100	27100	27100	27100	0
18	20250116	204500	36040150	27100	27100	27100	27100	0
19	20250116	204400	36040150	27100	27100	27100	27100	0
20	20250116	204300	36040150	27100	27100	27100	27100	0
21	20250116	204200	36040150	27100	27100	27100	27100	0
22	20250116	204100	36040150	27100	27100	27100	27100	0
23	20250116	204000	36040150	27100	27100	27100	27100	0
24	20250116	203900	36040150	27100	27100	27100	27100	0
25	20250116	203800	36040150	27100	27100	27100	27100	0
26	20250116	203700	36040150	27100	27100	27100	27100	0
27	20250116	203600	36040150	27100	27100	27100	27100	0
28	20250116	203500	36040150	27100	27100	27100	27100	0
29	20250116	203400	36040150	27100	27100	27100	27100	0
30	20250116	203300	36040150	27100	27100	27100	27100	0
31	20250116	203200	36040150	27100	27100	27100	27100	0
32	20250116	203100	36040150	27100	27100	27100	27100	119
33	20250116	203000	36040150	27100	27100	27100	27100	0
34	20250116	202900	36040150	27100	27100	27100	27100	0
35	20250116	202800	36040150	27100	27100	27100	27100	0
36	20250116	202700	36040150	27100	27100	27100	27100	0
37	20250116	202600	36040150	27100	27100	27100	27100	0
38	20250116	202500	36040150	27100	27100	27100	27100	0
39	20250116	202400	36040150	27100	27100	27100	27100	0
40	20250116	202300	36040150	27100	27100	27100	27100	0
41	20250116	202200	36040150	27100	27100	27100	27100	0
42	20250116	202100	36040150	27100	27100	27100	27100	0
43	20250116	202000	36040150	27100	27100	27100	27100	0
44	20250116	201900	36040150	27100	27100	27100	27100	0
45	20250116	201800	36040150	27100	27100	27100	27100	0
46	20250116	201700	36040150	27100	27100	27100	27100	0
47	20250116	201600	36040150	27100	27100	27100	27100	0
48	20250116	201500	36040150	27100	27100	27100	27100	0
49	20250116	201400	36040150	27100	27100	27100	27100	0
50	20250116	201300	36040150	27100	27100	27100	27100	0
51	20250116	201200	36040150	27100	27100	27100	27100	0
52	20250116	201100	36040150	27100	27100	27100	27100	0
53	20250116	201000	36040150	27100	27100	27100	27100	0
54	20250116	200900	36040150	27100	27100	27100	27100	0
55	20250116	200800	36040150	27100	27100	27100	27100	0
56	20250116	200700	36040150	27100	27100	27100	27100	0
57	20250116	200600	36040150	27100	27100	27100	27100	0
58	20250116	200500	36040150	27100	27100	27100	27100	0
59	20250116	200400	36040150	27100	27100	27100	27100	0
60	20250116	200300	36040150	27100	27100	27100	27100	0
61	20250116	200200	36040150	27100	27100	27100	27100	0
62	20250116	200100	36040150	27100	27100	27100	27100	119
63	20250116	200000	36040150	27100	27100	27100	27100	0
64	20250116	195900	36040150	27100	27100	27100	27100	0
65	20250116	195800	36040150	27100	27100	27100	27100	0
66	20250116	195700	36040150	27100	27100	27100	27100	0
67	20250116	195600	36040150	27100	27100	27100	27100	0
68	20250116	195500	36040150	27100	27100	27100	27100	0
69	20250116	195400	36040150	27100	27100	27100	27100	0
70	20250116	195300	36040150	27100	27100	27100	27100	0
71	20250116	195200	36040150	27100	27100	27100	27100	0
72	20250116	195100	36040150	27100	27100	27100	27100	0
73	20250116	195000	36040150	27100	27100	27100	27100	0
74	20250116	194900	36040150	27100	27100	27100	27100	0
75	20250116	194800	36040150	27100	27100	27100	27100	0
76	20250116	194700	36040150	27100	27100	27100	27100	0
77	20250116	194600	36040150	27100	27100	27100	27100	0
78	20250116	194500	36040150	27100	27100	27100	27100	0
79	20250116	194400	36040150	27100	27100	27100	27100	0
80	20250116	194300	36040150	27100	27100	27100	27100	0
81	20250116	194200	36040150	27100	27100	27100	27100	0
82	20250116	194100	36040150	27100	27100	27100	27100	0
83	20250116	194000	36040150	27100	27100	27100	27100	0
84	20250116	193900	36040150	27100	27100	27100	27100	0
85	20250116	193800	36040150	27100	27100	27100	27100	0
86	20250116	193700	36040150	27100	27100	27100	27100	0
87	20250116	193600	36040150	27100	27100	27100	27100	0
88	20250116	193500	36040150	27100	27100	27100	27100	0
89	20250116	193400	36040150	27100	27100	27100	27100	0
90	20250116	193300	36040150	27100	27100	27100	27100	0
91	20250116	193200	36040150	27100	27100	27100	27100	0
92	20250116	193100	36040150	27100	27100	27100	27100	119
93	20250116	193000	36040150	27100	27100	27100	27100	0
94	20250116	192900	36040150	27100	27100	27100	27100	0
95	20250116	192800	36040150	27100	27100	27100	27100	0
96	20250116	192700	36040150	27100	27100	27100	27100	0
97	20250116	192600	36040150	27100	27100	27100	27100	0
98	20250116	192500	36040150	27100	27100	27100	27100	0
99	20250116	192400	36040150	27100	27100	27100	27100	0
100	20250116	192300	36040150	27100	27100	27100	27100	0
101	20250116	192200	36040150	27100	27100	27100	27100	0
102	20250116	192100	36040150	27100	27100	27100	27100	0
103	20250116	192000	36040150	27100	27100	27100	27100	0
104	20250116	191900	36040150	27100	27100	27100	27100	0
105	20250116	191800	36040150	27100	27100	27100	27100	0
106	20250116	191700	36040150	27100	27100	27100	27100	0
107	20250116	191600	36040150	27100	27100	27100	27100	0
108	20250116	191500	36040150	27100	27100	27100	27100	0
109	20250116	191400	36040150	27100	27100	27100	27100	0
110	20250116	191300	36040150	27100	27100	27100	27100	0
111	20250116	191200	36040150	27100	27100	27100	27100	0
112	20250116	191100	36040150	27100	27100	27100	27100	0
113	20250116	191000	36040150	27100	27100	27100	27100	0
114	20250116	190900	36040150	27100	27100	27100	27100	0
115	20250116	190800	36040150	27100	27100	27100	27100	0
116	20250116	190700	36040150	27100	27100	27100	27100	0
117	20250116	190600	36040150	27100	27100	27100	27100	0
118	20250116	190500	36040150	27100	27100	27100	27100	0
119	20250116	190400	36040150	27100	27100	27100	27100	0
120	20250116	190300	36040150	27100	27100	27100	27100	0
121	20250116	190200	36040150	27100	27100	27100	27100	0
122	20250116	190100	36040150	27100	27100	27100	27100	119
123	20250116	190000	36040150	27100	27100	27100	27100	0
124	20250116	185900	36040150	27100	27100	27100	27100	0
125	20250116	185800	36040150	27100	27100	27100	27100	0
126	20250116	185700	36040150	27100	27100	27100	27100	0
127	20250116	185600	36040150	27100	27100	27100	27100	0
128	20250116	185500	36040150	27100	27100	27100	27100	0
129	20250116	185400	36040150	27100	27100	27100	27100	0
130	20250116	185300	36040150	27100	27100	27100	27100	0
131	20250116	185200	36040150	27100	27100	27100	27100	0
132	20250116	185100	36040150	27100	27100	27100	27100	0
133	20250116	185000	36040150	27100	27100	27100	27100	0
134	20250116	184900	36040150	27100	27100	27100	27100	0
135	20250116	184800	36040150	27100	27100	27100	27100	0
136	20250116	184700	36040150	27100	27100	27100	27100	0
137	20250116	184600	36040150	27100	27100	27100	27100	0
138	20250116	184500	36040150	27100	27100	27100	27100	0
139	20250116	184400	36040150	27100	27100	27100	27100	0
140	20250116	184300	36040150	27100	27100	27100	27100	0
141	20250116	184200	36040150	27100	27100	27100	27100	0
142	20250116	184100	36040150	27100	27100	27100	27100	0
143	20250116	184000	36040150	27100	27100	27100	27100	0
144	20250116	183900	36040150	27100	27100	27100	27100	0
145	20250116	183800	36040150	27100	27100	27100	27100	0
146	20250116	183700	36040150	27100	27100	27100	27100	0
147	20250116	183600	36040150	27100	27100	27100	27100	0
148	20250116	183500	36040150	27100	27100	27100	27100	0
149	20250116	183400	36040150	27100	27100	27100	27100	0
150	20250116	183300	36040150	27100	27100	27100	27100	0
151	20250116	183200	36040150	27100	27100	27100	27100	0
152	20250116	183100	36040150	27100	27100	27100	27100	119
153	20250116	183000	36040150	27100	27100	27100	27100	0
154	20250116	182900	36040150	27100	27100	27100	27100	0
155	20250116	182800	36040150	27100	27100	27100	27100	0
156	20250116	182700	36040150	27100	27100	27100	27100	0
157	20250116	182600	36040150	27100	27100	27100	27100	0
158	20250116	182500	36040150	27100	27100	27100	27100	0
159	20250116	182400	36040150	27100	27100	27100	27100	0
160	20250116	182300	36040150	27100	27100	27100	27100	0
161	20250116	182200	36040150	27100	27100	27100	27100	0
162	20250116	182100	36040150	27100	27100	27100	27100	0
163	20250116	182000	36040150	27100	27100	27100	27100	0
164	20250116	181900	36040150	27100	27100	27100	27100	0
165	20250116	181800	36040150	27100	27100	27100	27100	0
166	20250116	181700	36040150	27100	27100	27100	27100	0
167	20250116	181600	36040150	27100	27100	27100	27100	0
168	20250116	181500	36040150	27100	27100	27100	27100	0
169	20250116	181400	36040150	27100	27100	27100	27100	0
170	20250116	181300	36040150	27100	27100	27100	27100	0
171	20250116	181200	36040150	27100	27100	27100	27100	0
172	20250116	181100	36040150	27100	27100	27100	27100	0
173	20250116	181000	36040150	27100	27100	27100	27100	0
174	20250116	180900	36040150	27100	27100	27100	27100	0
175	20250116	180800	36040150	27100	27100	27100	27100	0
176	20250116	180700	36040150	27100	27100	27100	27100	0
177	20250116	180600	36040150	27100	27100	27100	27100	0
178	20250116	180500	36040150	27100	27100	27100	27100	0
179	20250116	180400	36040150	27100	27100	27100	27100	0
180	20250116	180300	36040150	27100	27100	27100	27100	0
181	20250116	180200	36040150	27100	27100	27100	27100	0
182	20250116	180100	36040150	27100	27100	27100	27100	119
183	20250116	180000	36040150	27100	27100	27100	27100	0
184	20250116	175900	36040150	27100	27100	27100	27100	0
185	20250116	175800	36040150	27100	27100	27100	27100	0
186	20250116	175700	36040150	27100	27100	27100	27100	0
187	20250116	175600	36040150	27100	27100	27100	27100	0
188	20250116	175500	36040150	27100	27100	27100	27100	0
189	20250116	175400	36040150	27100	27100	27100	27100	0
190	20250116	175300	36040150	27100	27100	27100	27100	0
191	20250116	175200	36040150	27100	27100	27100	27100	0
192	20250116	175100	36040150	27100	27100	27100	27100	0
193	20250116	175000	36040150	27100	27100	27100	27100	0
194	20250116	174900	36040150	27100	27100	27100	27100	0
195	20250116	174800	36040150	27100	27100	27100	27100	0
196	20250116	174700	36040150	27100	27100	27100	27100	0
197	20250116	174600	36040150	27100	27100	27100	27100	0
198	20250116	174500	36040150	27100	27100	27100	27100	0
199	20250116	174400	36040150	27100	27100	27100	27100	0
200	20250116	174300	36040150	27100	27100	27100	27100	0
201	20250116	174200	36040150	27100	27100	27100	27100	0
202	20250116	174100	36040150	27100	27100	27100	27100	0
203	20250116	174000	36040150	27100	27100	27100	27100	0
204	20250116	173900	36040150	27100	27100	27100	27100	0
205	20250116	173800	36040150	27100	27100	27100	27100	0
206	20250116	173700	36040150	27100	27100	27100	27100	0
207	20250116	173600	36040150	27100	27100	27100	27100	0
208	20250116	173500	36040150	27100	27100	27100	27100	0
209	20250116	173400	36040150	27100	27100	27100	27100	0
210	20250116	173300	36040150	27100	27100	27100	27100	0
211	20250116	173200	36040150	27100	27100	27100	27100	0
212	20250116	173100	36040150	27100	27100	27100	27100	119
213	20250116	173000	36040150	27100	27100	27100	27100	0
214	20250116	172900	36040150	27100	27100	27100	27100	0
215	20250116	172800	36040150	27100	27100	27100	27100	0
216	20250116	172700	36040150	27100	27100	27100	27100	0
217	20250116	172600	36040150	27100	27100	27100	27100	0
218	20250116	172500	36040150	27100	27100	27100	27100	0
219	20250116	172400	36040150	27100	27100	27100	27100	0
220	20250116	172300	36040150	27100	27100	27100	27100	0
221	20250116	172200	36040150	27100	27100	27100	27100	0
222	20250116	172100	36040150	27100	27100	27100	27100	0
223	20250116	172000	36040150	27100	27100	27100	27100	0
224	20250116	171900	36040150	27100	27100	27100	27100	0
225	20250116	171800	36040150	27100	27100	27100	27100	0
226	20250116	171700	36040150	27100	27100	27100	27100	0
227	20250116	171600	36040150	27100	27100	27100	27100	0
228	20250116	171500	36040150	27100	27100	27100	27100	0
229	20250116	171400	36040150	27100	27100	27100	27100	0
230	20250116	171300	36040150	27100	27100	27100	27100	0
231	20250116	171200	36040150	27100	27100	27100	27100	0
232	20250116	171100	36040150	27100	27100	27100	27100	0
233	20250116	171000	36040150	27100	27100	27100	27100	0
234	20250116	170900	36040150	27100	27100	27100	27100	0
235	20250116	170800	36040150	27100	27100	27100	27100	0
236	20250116	170700	36040150	27100	27100	27100	27100	0
237	20250116	170600	36040150	27100	27100	27100	27100	0
238	20250116	170500	36040150	27100	27100	27100	27100	0
239	20250116	170400	36040150	27100	27100	27100	27100	0
240	20250116	170300	36040150	27100	27100	27100	27100	0
241	20250116	170200	36040150	27100	27100	27100	27100	0
242	20250116	170100	36040150	27100	27100	27100	27100	119
243	20250116	170000	36040150	27100	27100	27100	27100	0
244	20250116	165900	36040150	27100	27100	27100	27100	0
245	20250116	165800	36040150	27100	27100	27100	27100	0
246	20250116	165700	36040150	27100	27100	27100	27100	0
247	20250116	165600	36040150	27100	27100	27100	27100	0
248	20250116	165500	36040150	27100	27100	27100	27100	0
249	20250116	165400	36040150	27100	27100	27100	27100	0
250	20250116	165300	36040150	27100	27100	27100	27100	0
251	20250116	165200	36040150	27100	27100	27100	27100	0
252	20250116	165100	36040150	27100	27100	27100	27100	0
253	20250116	165000	36040150	27100	27100	27100	27100	0
254	20250116	164900	36040150	27100	27100	27100	27100	0
255	20250116	164800	36040150	27100	27100	27100	27100	0
256	20250116	164700	36040150	27100	27100	27100	27100	0
257	20250116	164600	36040150	27100	27100	27100	27100	0
258	20250116	164500	36040150	27100	27100	27100	27100	0
259	20250116	164400	36040150	27100	27100	27100	27100	0
260	20250116	164300	36040150	27100	27100	27100	27100	0
261	20250116	164200	36040150	27100	27100	27100	27100	0
262	20250116	164100	36040150	27100	27100	27100	27100	0
263	20250116	164000	36040150	27100	27100	27100	27100	0
264	20250116	163900	36040150	27100	27100	27100	27100	0
265	20250116	163800	36040150	27100	27100	27100	27100	0
266	20250116	163700	36040150	27100	27100	27100	27100	0
267	20250116	163600	36040150	27100	27100	27100	27100	0
268	20250116	163500	36040150	27100	27100	27100	27100	0
269	20250116	163400	36040150	27100	27100	27100	27100	0
270	20250116	163300	36040150	27100	27100	27100	27100	0
271	20250116	163200	36040150	27100	27100	27100	27100	0
272	20250116	163100	36040150	27100	27100	27100	27100	119
273	20250116	163000	36040150	27100	27100	27100	27100	0
274	20250116	162900	36040150	27100	27100	27100	27100	0
275	20250116	162800	36040150	27100	27100	27100	27100	0
276	20250116	162700	36040150	27100	27100	27100	27100	0
277	20250116	162600	36040150	27100	27100	27100	27100	0
278	20250116	162500	36040150	27100	27100	27100	27100	0
279	20250116	162400	36040150	27100	27100	27100	27100	0
280	20250116	162300	36040150	27100	27100	27100	27100	0
281	20250116	162200	36040150	27100	27100	27100	27100	0
282	20250116	162100	36040150	27100	27100	27100	27100	0
283	20250116	162000	36040150	27100	27100	27100	27100	0
284	20250116	161900	36040150	27100	27100	27100	27100	0
285	20250116	161800	36040150	27100	27100	27100	27100	0
286	20250116	161700	36040150	27100	27100	27100	27100	0
287	20250116	161600	36040150	27100	27100	27100	27100	0
288	20250116	161500	36040150	27100	27100	27100	27100	0
289	20250116	161400	36040150	27100	27100	27100	27100	0
290	20250116	161300	36040150	27100	27100	27100	27100	0
291	20250116	161200	36040150	27100	27100	27100	27100	0
292	20250116	161100	36040150	27100	27100	27100	27100	0
293	20250116	161000	36040150	27100	27100	27100	27100	0
294	20250116	160900	36040150	27100	27100	27100	27100	0
295	20250116	160800	36040150	27100	27100	27100	27100	0
296	20250116	160700	36040150	27100	27100	27100	27100	0
297	20250116	160600	36040150	27100	27100	27100	27100	0
298	20250116	160500	36040150	27100	27100	27100	27100	0
299	20250116	160400	36040150	27100	27100	27100	27100	0
300	20250116	160300	36040150	27100	27100	27100	27100	0
301	20250116	160200	36040150	27100	27100	27100	27100	0
302	20250116	160100	36040150	27100	27100	27100	27100	119
303	20250116	160000	36040150	27100	27100	27100	27100	0
304	20250116	155900	36040150	27100	27100	27100	27100	0
305	20250116	155800	36040150	27100	27100	27100	27100	0
306	20250116	155700	36040150	27100	27100	27100	27100	0
307	20250116	155600	36040150	27100	27100	27100	27100	0
308	20250116	155500	36040150	27100	27100	27100	27100	0
309	20250116	155400	36040150	27100	27100	27100	27100	0
310	20250116	155300	36040150	27100	27100	27100	27100	0
311	20250116	155200	36040150	27100	27100	27100	27100	0
312	20250116	155100	36040150	27100	27100	27100	27100	0
313	20250116	155000	36040150	27100	27100	27100	27100	0
314	20250116	154900	36040150	27100	27100	27100	27100	0
315	20250116	154800	36040150	27100	27100	27100	27100	0
316	20250116	154700	36040150	27100	27100	27100	27100	0
317	20250116	154600	36040150	27100	27100	27100	27100	0
318	20250116	154500	36040150	27100	27100	27100	27100	0
319	20250116	154400	36040150	27100	27100	27100	27100	0
320	20250116	154300	36040150	27100	27100	27100	27100	0
321	20250116	154200	36040150	27100	27100	27100	27100	0
322	20250116	154100	36040150	27100	27100	27100	27100	0
323	20250116	154000	36040150	27100	27100	27100	27100	0
324	20250116	153900	36040150	27100	27100	27100	27100	0
325	20250116	153800	36040150	27100	27100	27100	27100	0
326	20250116	153700	36040150	27100	27100	27100	27100	0
327	20250116	153600	36040150	27100	27100	27100	27100	0
328	20250116	153500	36040150	27100	27100	27100	27100	0
329	20250116	153400	36040150	27100	27100	27100	27100	0
330	20250116	153300	36040150	27100	27100	27100	27100	0
331	20250116	153200	36040150	27100	27100	27100	27100	0
332	20250116	153100	36040150	27100	27100	27100	27100	119
333	20250116	153000	36040150	27100	27100	27100	27100	119
334	20250116	152900	32815250	29200	29200	29200	29200	0
335	20250116	152800	32815250	29200	29200	29200	29200	0
336	20250116	152700	32815250	29200	29200	29200	29200	0
337	20250116	152600	32815250	29200	29200	29200	29200	0
338	20250116	152500	32815250	29200	29200	29200	29200	0
339	20250116	152400	32815250	29200	29200	29200	29200	0
340	20250116	152300	32815250	29200	29200	29200	29200	0
341	20250116	152200	32815250	29200	29200	29200	29200	0
342	20250116	152100	32815250	29200	29200	29200	29200	0
343	20250116	152000	32815250	29200	29200	29200	29200	0
344	20250116	151900	32815250	29200	29200	29200	29200	1
345	20250116	151800	32786050	27100	27100	27100	27100	0
346	20250116	151700	32786050	27100	27100	27100	27100	0
347	20250116	151600	32786050	27100	27100	27100	27100	0
348	20250116	151500	32786050	27100	27100	27100	27100	0
349	20250116	151400	32786050	27100	27100	27100	27100	0
350	20250116	151300	32786050	27100	27100	27100	27100	0
351	20250116	151200	32786050	27100	27100	27100	27100	0
352	20250116	151100	32786050	27100	27100	27100	27100	0
353	20250116	151000	32786050	27100	29250	29250	27100	388
354	20250116	150900	22145700	29500	29500	29500	29500	1
355	20250116	150800	22116200	27800	27800	27800	27800	0
356	20250116	150700	22116200	27800	27800	27800	27800	0
357	20250116	150600	22116200	27800	27800	27800	27800	0
358	20250116	150500	22116200	27800	27800	27800	27800	0
359	20250116	150400	22116200	27800	27800	27800	27800	0
360	20250116	150300	22116200	27800	27800	27800	27800	0
361	20250116	150200	22116200	27800	27800	27800	27800	0
362	20250116	150100	22116200	27800	27800	27800	27800	0
363	20250116	150000	22116200	27800	27800	27800	27800	0
364	20250116	145900	22116200	27800	27800	27800	27800	0
365	20250116	145800	22116200	27800	27800	27800	27800	0
366	20250116	145700	22116200	27800	27800	27800	27800	0
367	20250116	145600	22116200	27800	27800	27800	27800	0
368	20250116	145500	22116200	27800	27800	27800	27800	0
369	20250116	145400	22116200	27800	27800	27800	27800	0
370	20250116	145300	22116200	27800	27800	27800	27800	0
371	20250116	145200	22116200	27800	27800	27800	27800	0
372	20250116	145100	22116200	27800	27800	27800	27800	0
373	20250116	145000	22116200	27800	27800	27800	27800	0
374	20250116	144900	22116200	27800	27800	27800	27800	0
375	20250116	144800	22116200	27800	27800	27800	27800	0
376	20250116	144700	22116200	27800	27800	27800	27800	0
377	20250116	144600	22116200	27800	27800	27800	27800	0
378	20250116	144500	22116200	27800	27800	27800	27800	0
379	20250116	144400	22116200	27800	27800	27800	27800	0
380	20250116	144300	22116200	27800	27800	27800	27800	0
381	20250116	144200	22116200	27800	27800	27800	27800	0
382	20250116	144100	22116200	27800	27800	27800	27800	0
383	20250116	144000	22116200	27800	27800	27800	27800	0
384	20250116	143900	22116200	27800	27800	27800	27800	0
385	20250116	143800	22116200	27800	27800	27800	27800	0
386	20250116	143700	22116200	27800	27800	27800	27800	0
387	20250116	143600	22116200	27800	27800	27800	27800	0
388	20250116	143500	22116200	27800	27800	27800	27800	0
389	20250116	143400	22116200	27800	27800	27800	27800	0
390	20250116	143300	22116200	27800	27800	27800	27800	0
391	20250116	143200	22116200	27800	27800	27800	27800	0
392	20250116	143100	22116200	27800	27800	27800	27800	0
393	20250116	143000	22116200	27800	27800	27800	27800	0
394	20250116	142900	22116200	27800	27800	27800	27800	0
395	20250116	142800	22116200	27800	27800	27800	27800	0
396	20250116	142700	22116200	27800	27800	27800	27800	0
397	20250116	142600	22116200	27800	27800	27800	27800	0
398	20250116	142500	22116200	27800	27800	27800	27800	0
399	20250116	142400	22116200	27800	27800	27800	27800	4
400	20250116	142300	22005000	27800	27800	27800	27800	0
401	20250116	142200	22005000	27800	27800	27800	27800	0
402	20250116	142100	22005000	27800	27800	27800	27800	0
403	20250116	142000	22005000	27800	27800	27800	27800	0
404	20250116	141900	22005000	27800	27800	27800	27800	0
405	20250116	141800	22005000	27800	27800	27800	27800	0
406	20250116	141700	22005000	27800	27800	27800	27800	0
407	20250116	141600	22005000	27800	27800	27800	27800	0
408	20250116	141500	22005000	27800	27800	27800	27800	0
409	20250116	141400	22005000	27800	27800	27800	27800	20
410	20250116	141300	21449000	29450	29450	29450	29450	42
411	20250116	141200	20212100	29450	29450	29450	29450	0
412	20250116	141100	20212100	29450	29450	29450	29450	4
413	20250116	141000	20094300	29450	29450	29450	29450	1
414	20250116	140900	20064850	29700	29700	29700	29700	0
415	20250116	140800	20064850	29700	29700	29700	29700	0
416	20250116	140700	20064850	29700	29700	29700	29700	0
417	20250116	140600	20064850	29700	29700	29700	29700	0
418	20250116	140500	20064850	29700	29700	29700	29700	0
419	20250116	140400	20064850	29700	29700	29700	29700	0
420	20250116	140300	20064850	29700	29700	29700	29700	0
421	20250116	140200	20064850	29700	29700	29700	29700	0
422	20250116	140100	20064850	29700	29700	29700	29700	0
423	20250116	140000	20064850	29700	29700	29700	29700	0
424	20250116	135900	20064850	29700	29700	29700	29700	0
425	20250116	135800	20064850	29700	29700	29700	29700	0
426	20250116	135700	20064850	29700	29700	29700	29700	0
427	20250116	135600	20064850	29700	29700	29700	29700	0
428	20250116	135500	20064850	29700	29700	29700	29700	0
429	20250116	135400	20064850	29700	29700	29700	29700	0
430	20250116	135300	20064850	29700	29700	29700	29700	0
431	20250116	135200	20064850	29700	29700	29700	29700	0
432	20250116	135100	20064850	29700	29700	29700	29700	0
433	20250116	135000	20064850	29700	29700	29700	29700	0
434	20250116	134900	20064850	29700	29700	29700	29700	0
435	20250116	134800	20064850	29700	29700	29700	29700	0
436	20250116	134700	20064850	29700	29700	29700	29700	0
437	20250116	134600	20064850	29700	29700	29700	29700	0
438	20250116	134500	20064850	29700	29700	29700	29700	0
439	20250116	134400	20064850	29700	29700	29700	29700	0
440	20250116	134300	20064850	29700	29700	29700	29700	0
441	20250116	134200	20064850	29700	29700	29700	29700	0
442	20250116	134100	20064850	29700	29700	29700	29700	0
443	20250116	134000	20064850	29700	29700	29700	29700	0
444	20250116	133900	20064850	29700	29700	29700	29700	0
445	20250116	133800	20064850	29700	29700	29700	29700	0
446	20250116	133700	20064850	29700	29700	29700	29700	0
447	20250116	133600	20064850	29700	29700	29700	29700	0
448	20250116	133500	20064850	29700	29700	29700	29700	0
449	20250116	133400	20064850	29700	29700	29700	29700	0
450	20250116	133300	20064850	29700	29700	29700	29700	0
451	20250116	133200	20064850	29700	29700	29700	29700	0
452	20250116	133100	20064850	29700	29700	29700	29700	0
453	20250116	133000	20064850	29700	29700	29700	29700	0
454	20250116	132900	20064850	29700	29700	29700	29700	0
455	20250116	132800	20064850	29700	29700	29700	29700	0
456	20250116	132700	20064850	29700	29700	29700	29700	0
457	20250116	132600	20064850	29700	29700	29700	29700	0
458	20250116	132500	20064850	29700	29700	29700	29700	0
459	20250116	132400	20064850	29700	29700	29700	29700	0
460	20250116	132300	20064850	29700	29700	29700	29700	0
461	20250116	132200	20064850	29700	29700	29700	29700	0
462	20250116	132100	20064850	29700	29700	29700	29700	0
463	20250116	132000	20064850	29700	29700	29700	29700	0
464	20250116	131900	20064850	29700	29700	29700	29700	0
465	20250116	131800	20064850	29700	29700	29700	29700	0
466	20250116	131700	20064850	29700	29700	29700	29700	0
467	20250116	131600	20064850	29700	29700	29700	29700	0
468	20250116	131500	20064850	29700	29700	29700	29700	0
469	20250116	131400	20064850	29700	29700	29700	29700	0
470	20250116	131300	20064850	29700	29700	29700	29700	0
471	20250116	131200	20064850	29700	29700	29700	29700	0
472	20250116	131100	20064850	29700	29700	29700	29700	0
473	20250116	131000	20064850	29700	29700	29700	29700	0
474	20250116	130900	20064850	29700	29700	29700	29700	0
475	20250116	130800	20064850	29700	29700	29700	29700	0
476	20250116	130700	20064850	29700	29700	29700	29700	0
477	20250116	130600	20064850	29700	29700	29700	29700	0
478	20250116	130500	20064850	29700	29700	29700	29700	0
479	20250116	130400	20064850	29700	29700	29700	29700	0
480	20250116	130300	20064850	29700	29700	29700	29700	0
481	20250116	130200	20064850	29700	29700	29700	29700	0
482	20250116	130100	20064850	29700	29700	29700	29700	0
483	20250116	130000	20064850	29700	29700	29700	29700	0
484	20250116	125900	20064850	29700	29700	29700	29700	0
485	20250116	125800	20064850	29700	29700	29700	29700	0
486	20250116	125700	20064850	29700	29700	29700	29700	0
487	20250116	125600	20064850	29700	29700	29700	29700	0
488	20250116	125500	20064850	29700	29700	29700	29700	0
489	20250116	125400	20064850	29700	29700	29700	29700	0
490	20250116	125300	20064850	29700	29700	29700	29700	0
491	20250116	125200	20064850	29700	29700	29700	29700	0
492	20250116	125100	20064850	29700	29700	29700	29700	0
493	20250116	125000	20064850	29700	29700	29700	29700	0
494	20250116	124900	20064850	29700	29700	29700	29700	0
495	20250116	124800	20064850	29700	29700	29700	29700	0
496	20250116	124700	20064850	29700	29700	29700	29700	0
497	20250116	124600	20064850	29700	29700	29700	29700	0
498	20250116	124500	20064850	29700	29700	29700	29700	0
499	20250116	124400	20064850	29700	29700	29700	29700	0
500	20250116	124300	20064850	29700	29700	29700	29700	0
501	20250116	124200	20064850	29700	29700	29700	29700	0
502	20250116	124100	20064850	29700	29700	29700	29700	0
503	20250116	124000	20064850	29700	29700	29700	29700	0
504	20250116	123900	20064850	29700	29700	29700	29700	0
505	20250116	123800	20064850	29700	29700	29700	29700	0
506	20250116	123700	20064850	29700	29700	29700	29700	0
507	20250116	123600	20064850	29700	29700	29700	29700	0
508	20250116	123500	20064850	29700	29700	29700	29700	0
509	20250116	123400	20064850	29700	29700	29700	29700	0
510	20250116	123300	20064850	29700	29700	29700	29700	0
511	20250116	123200	20064850	29700	29700	29700	29700	0
512	20250116	123100	20064850	29700	29700	29700	29700	0
513	20250116	123000	20064850	29700	29700	29700	29700	0
514	20250116	122900	20064850	29700	29700	29700	29700	0
515	20250116	122800	20064850	29700	29700	29700	29700	0
516	20250116	122700	20064850	29700	29700	29700	29700	0
517	20250116	122600	20064850	29700	29700	29700	29700	0
518	20250116	122500	20064850	29700	29700	29700	29700	0
519	20250116	122400	20064850	29700	29700	29700	29700	0
520	20250116	122300	20064850	29700	29700	29700	29700	0
521	20250116	122200	20064850	29700	29700	29700	29700	0
522	20250116	122100	20064850	29700	29700	29700	29700	0
523	20250116	122000	20064850	29700	29700	29700	29700	0
524	20250116	121900	20064850	29700	29700	29700	29700	0
525	20250116	121800	20064850	29700	29700	29700	29700	0
526	20250116	121700	20064850	29700	29700	29700	29700	0
527	20250116	121600	20064850	29700	29700	29700	29700	0
528	20250116	121500	20064850	29700	29700	29700	29700	0
529	20250116	121400	20064850	29700	29700	29700	29700	0
530	20250116	121300	20064850	29700	29700	29700	29700	0
531	20250116	121200	20064850	29700	29700	29700	29700	0
532	20250116	121100	20064850	29700	29700	29700	29700	0
533	20250116	121000	20064850	29700	29700	29700	29700	0
534	20250116	120900	20064850	29700	29700	29700	29700	0
535	20250116	120800	20064850	29700	29700	29700	29700	0
536	20250116	120700	20064850	29700	29700	29700	29700	0
537	20250116	120600	20064850	29700	29700	29700	29700	0
538	20250116	120500	20064850	29700	29700	29700	29700	0
539	20250116	120400	20064850	29700	29700	29700	29700	0
540	20250116	120300	20064850	29700	29700	29700	29700	0
541	20250116	120200	20064850	29700	29700	29700	29700	0
542	20250116	120100	20064850	29700	29700	29700	29700	0
543	20250116	120000	20064850	29700	29700	29700	29700	0
544	20250116	115900	20064850	29700	29700	29700	29700	0
545	20250116	115800	20064850	29700	29700	29700	29700	0
546	20250116	115700	20064850	29700	29700	29700	29700	0
547	20250116	115600	20064850	29700	29700	29700	29700	0
548	20250116	115500	20064850	29700	29500	29700	29500	150
549	20250116	115400	15629100	29600	29600	29600	29600	0
550	20250116	115300	15629100	29600	29600	29600	29600	0
551	20250116	115200	15629100	29600	29600	29600	29600	0
552	20250116	115100	15629100	29600	29600	29600	29600	0
553	20250116	115000	15629100	29600	29600	29600	29600	0
554	20250116	114900	15629100	29600	29600	29600	29600	0
555	20250116	114800	15629100	29600	29600	29600	29600	0
556	20250116	114700	15629100	29600	29600	29600	29600	0
557	20250116	114600	15629100	29600	29600	29600	29600	0
558	20250116	114500	15629100	29600	29600	29600	29600	0
559	20250116	114400	15629100	29600	29600	29600	29600	0
560	20250116	114300	15629100	29600	29600	29600	29600	34
561	20250116	114200	14622700	29650	29650	29650	29650	0
562	20250116	114100	14622700	29650	29650	29650	29650	0
563	20250116	114000	14622700	29650	29650	29650	29650	0
564	20250116	113900	14622700	29650	29650	29650	29650	0
565	20250116	113800	14622700	29650	29650	29650	29650	0
566	20250116	113700	14622700	29650	29650	29650	29650	0
567	20250116	113600	14622700	29650	29650	29650	29650	0
568	20250116	113500	14622700	29650	29650	29650	29650	0
569	20250116	113400	14622700	29650	29350	29650	29350	200
570	20250116	113300	8721700	29350	29350	29350	29350	0
571	20250116	113200	8721700	29350	29350	29350	29350	0
572	20250116	113100	8721700	29350	29350	29350	29350	0
573	20250116	113000	8721700	29350	29350	29350	29350	0
574	20250116	112900	8721700	29350	29350	29350	29350	0
575	20250116	112800	8721700	29350	29350	29350	29350	0
576	20250116	112700	8721700	29350	29350	29350	29350	0
577	20250116	112600	8721700	29350	29350	29350	29350	0
578	20250116	112500	8721700	29350	29350	29350	29350	0
579	20250116	112400	8721700	29350	29350	29350	29350	0
580	20250116	112300	8721700	29350	29350	29350	29350	0
581	20250116	112200	8721700	29350	29350	29350	29350	0
582	20250116	112100	8721700	29350	29350	29350	29350	0
583	20250116	112000	8721700	29350	29350	29350	29350	0
584	20250116	111900	8721700	29350	29350	29350	29350	0
585	20250116	111800	8721700	29350	29350	29350	29350	0
586	20250116	111700	8721700	29350	29350	29350	29350	1
587	20250116	111600	8692350	29350	29350	29350	29350	0
588	20250116	111500	8692350	29350	29350	29350	29350	17
589	20250116	111400	8193400	29350	29350	29350	29350	0
590	20250116	111300	8193400	29350	29350	29350	29350	0
591	20250116	111200	8193400	29350	29350	29350	29350	0
592	20250116	111100	8193400	29350	29350	29350	29350	1
593	20250116	111000	8164050	27250	27250	27250	27250	0
594	20250116	110900	8164050	27250	27250	27250	27250	0
595	20250116	110800	8164050	27250	27250	27250	27250	0
596	20250116	110700	8164050	27250	27250	27250	27250	0
597	20250116	110600	8164050	27250	27250	27250	27250	9
598	20250116	110500	7918800	27250	27250	27250	27250	20
599	20250116	110400	7373800	29500	29500	29500	29500	0
600	20250116	110300	7373800	29500	29500	29500	29500	0
601	20250116	110200	7373800	29500	29500	29500	29500	0
602	20250116	110100	7373800	29500	29500	29500	29500	0
603	20250116	110000	7373800	29500	29500	29500	29500	0
604	20250116	105900	7373800	29500	29500	29500	29500	0
605	20250116	105800	7373800	29500	29500	29500	29500	0
606	20250116	105700	7373800	29500	29500	29500	29500	0
607	20250116	105600	7373800	29500	29500	29500	29500	0
608	20250116	105500	7373800	29500	29500	29500	29500	0
609	20250116	105400	7373800	29500	29500	29500	29500	0
610	20250116	105300	7373800	29500	29500	29500	29500	0
611	20250116	105200	7373800	29500	29500	29500	29500	0
612	20250116	105100	7373800	29500	29500	29500	29500	0
613	20250116	105000	7373800	29500	29500	29500	29500	0
614	20250116	104900	7373800	29500	29500	29500	29500	0
615	20250116	104800	7373800	29500	29500	29500	29500	0
616	20250116	104700	7373800	29500	29500	29500	29500	1
617	20250116	104600	7344300	29850	29850	29850	29850	0
618	20250116	104500	7344300	29850	29850	29850	29850	0
619	20250116	104400	7344300	29850	29850	29850	29850	0
620	20250116	104300	7344300	29850	29850	29850	29850	0
621	20250116	104200	7344300	29850	29850	29850	29850	0
622	20250116	104100	7344300	29850	29850	29850	29850	0
623	20250116	104000	7344300	29850	29850	29850	29850	0
624	20250116	103900	7344300	29850	29850	29850	29850	0
625	20250116	103800	7344300	29850	29850	29850	29850	0
626	20250116	103700	7344300	29850	29850	29850	29850	0
627	20250116	103600	7344300	29850	29850	29850	29850	0
628	20250116	103500	7344300	29850	29850	29850	29850	0
629	20250116	103400	7344300	29850	29850	29850	29850	0
630	20250116	103300	7344300	29850	29850	29850	29850	0
631	20250116	103200	7344300	29850	29850	29850	29850	0
632	20250116	103100	7344300	29850	29850	29850	29850	0
633	20250116	103000	7344300	29850	29850	29850	29850	0
634	20250116	102900	7344300	29850	29850	29850	29850	0
635	20250116	102800	7344300	29850	29850	29850	29850	0
636	20250116	102700	7344300	29850	29850	29850	29850	0
637	20250116	102600	7344300	29850	29850	29850	29850	0
638	20250116	102500	7344300	29850	29850	29850	29850	0
639	20250116	102400	7344300	29850	29850	29850	29850	0
640	20250116	102300	7344300	29850	29850	29850	29850	0
641	20250116	102200	7344300	29850	29850	29850	29850	0
642	20250116	102100	7344300	29850	29850	29850	29850	0
643	20250116	102000	7344300	29850	29850	29850	29850	0
644	20250116	101900	7344300	29850	29850	29850	29850	0
645	20250116	101800	7344300	29850	29850	29850	29850	0
646	20250116	101700	7344300	29850	27700	29850	27700	200
647	20250116	101600	1487850	27000	27000	27000	27000	0
648	20250116	101500	1487850	27000	27000	27000	27000	0
649	20250116	101400	1487850	27000	27000	27000	27000	0
650	20250116	101300	1487850	27000	27000	27000	27000	0
651	20250116	101200	1487850	27000	27000	27000	27000	0
652	20250116	101100	1487850	27000	27000	27000	27000	0
653	20250116	101000	1487850	27000	27000	27000	27000	0
654	20250116	100900	1487850	27000	27000	27000	27000	0
655	20250116	100800	1487850	27000	27000	27000	27000	0
656	20250116	100700	1487850	27000	27000	27000	27000	0
657	20250116	100600	1487850	27000	27000	27000	27000	0
658	20250116	100500	1487850	27000	27000	27000	27000	0
659	20250116	100400	1487850	27000	27000	27000	27000	0
660	20250116	100300	1487850	27000	27000	27000	27000	0
661	20250116	100200	1487850	27000	27000	27000	27000	0
662	20250116	100100	1487850	27000	27000	27000	27000	0
663	20250116	100000	1487850	27000	27000	27000	27000	0
664	20250116	095900	1487850	27000	27000	27000	27000	0
665	20250116	095800	1487850	27000	27000	27000	27000	0
666	20250116	095700	1487850	27000	27000	27000	27000	0
667	20250116	095600	1487850	27000	27000	27000	27000	0
668	20250116	095500	1487850	27000	27000	27000	27000	0
669	20250116	095400	1487850	27000	27000	27000	27000	0
670	20250116	095300	1487850	27000	27000	27000	27000	0
671	20250116	095200	1487850	27000	27000	27000	27000	0
672	20250116	095100	1487850	27000	27000	27000	27000	0
673	20250116	095000	1487850	27000	27000	27000	27000	0
674	20250116	094900	1487850	27000	27000	27000	27000	0
675	20250116	094800	1487850	27000	27000	27000	27000	0
676	20250116	094700	1487850	27000	27000	27000	27000	0
677	20250116	094600	1487850	27000	27000	27000	27000	0
678	20250116	094500	1487850	27000	27000	27000	27000	0
679	20250116	094400	1487850	27000	27000	27000	27000	0
680	20250116	094300	1487850	27000	27000	27000	27000	0
681	20250116	094200	1487850	27000	27000	27000	27000	0
682	20250116	094100	1487850	27000	27000	27000	27000	0
683	20250116	094000	1487850	27000	27000	27000	27000	0
684	20250116	093900	1487850	27000	27000	27000	27000	0
685	20250116	093800	1487850	27000	27000	27000	27000	0
686	20250116	093700	1487850	27000	27000	27000	27000	0
687	20250116	093600	1487850	27000	27000	27000	27000	0
688	20250116	093500	1487850	27000	27000	27000	27000	0
689	20250116	093400	1487850	27000	27000	27000	27000	0
690	20250116	093300	1487850	27000	27000	27000	27000	0
691	20250116	093200	1487850	27000	27000	27000	27000	0
692	20250116	093100	1487850	27000	27000	27000	27000	0
693	20250116	093000	1487850	27000	27000	27000	27000	0
694	20250116	092900	1487850	27000	27000	27000	27000	0
695	20250116	092800	1487850	27000	27000	27000	27000	0
696	20250116	092700	1487850	27000	27000	27000	27000	0
697	20250116	092600	1487850	27000	27000	27000	27000	0
698	20250116	092500	1487850	27000	27000	27000	27000	0
699	20250116	092400	1487850	27000	27000	27000	27000	0
700	20250116	092300	1487850	27000	27000	27000	27000	0
701	20250116	092200	1487850	27000	27000	27000	27000	0
702	20250116	092100	1487850	27000	27000	27000	27000	0
703	20250116	092000	1487850	27000	27000	27000	27000	1
704	20250116	091900	1460850	27850	27850	27850	27850	1
705	20250116	091800	1433000	27000	27000	27000	27000	0
706	20250116	091700	1433000	27000	27000	27000	27000	0
707	20250116	091600	1433000	27000	27000	27000	27000	0
708	20250116	091500	1433000	27000	27000	27000	27000	0
709	20250116	091400	1433000	27000	27000	27000	27000	0
710	20250116	091300	1433000	27000	27000	27000	27000	0
711	20250116	091200	1433000	27000	27000	27000	27000	0
712	20250116	091100	1433000	27000	27000	27000	27000	0
713	20250116	091000	1433000	27000	27000	27000	27000	0
714	20250116	090900	1433000	27000	27000	27000	27000	0
715	20250116	090800	1433000	27000	27000	27000	27000	28
716	20250116	090700	677000	27000	27000	27000	27000	18
717	20250116	090600	191000	27000	27000	27000	27000	4
718	20250116	090500	83000	28000	28000	28000	28000	0
719	20250116	090400	83000	28000	28000	28000	28000	1
720	20250116	090300	55000	28000	28000	28000	28000	1
721	20250116	090200	27000	27000	27000	27000	27000	0
722	20250116	090100	27000	27000	27000	27000	27000	1
723	20250116	090000	0	26150	26150	26150	26150	0