KissMeData/123860/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202000	1404032900	21850	21850	21850	21850	732
3	20250107	201900	1404032900	21850	21850	21850	21850	0
4	20250107	201800	1404032900	21850	21850	21850	21850	0
5	20250107	201700	1404032900	21850	21850	21850	21850	0
6	20250107	201600	1404032900	21850	21850	21850	21850	0
7	20250107	201500	1404032900	21850	21850	21850	21850	0
8	20250107	201400	1404032900	21850	21850	21850	21850	0
9	20250107	201300	1404032900	21850	21850	21850	21850	0
10	20250107	201200	1404032900	21850	21850	21850	21850	0
11	20250107	201100	1404032900	21850	21850	21850	21850	0
12	20250107	201000	1404032900	21850	21850	21850	21850	0
13	20250107	200900	1404032900	21850	21850	21850	21850	0
14	20250107	200800	1404032900	21850	21850	21850	21850	0
15	20250107	200700	1404032900	21850	21850	21850	21850	0
16	20250107	200600	1404032900	21850	21850	21850	21850	0
17	20250107	200500	1404032900	21850	21850	21850	21850	0
18	20250107	200400	1404032900	21850	21850	21850	21850	0
19	20250107	200300	1404032900	21850	21850	21850	21850	0
20	20250107	200200	1404032900	21850	21850	21850	21850	0
21	20250107	200100	1404032900	21850	21850	21850	21850	0
22	20250107	200000	1404032900	21850	21850	21850	21850	0
23	20250107	195900	1404032900	21850	21850	21850	21850	0
24	20250107	195800	1404032900	21850	21850	21850	21850	0
25	20250107	195700	1404032900	21850	21850	21850	21850	0
26	20250107	195600	1404032900	21850	21850	21850	21850	0
27	20250107	195500	1404032900	21850	21850	21850	21850	0
28	20250107	195400	1404032900	21850	21850	21850	21850	0
29	20250107	195300	1404032900	21850	21850	21850	21850	0
30	20250107	195200	1404032900	21850	21850	21850	21850	0
31	20250107	195100	1404032900	21850	21850	21850	21850	0
32	20250107	195000	1404032900	21850	21850	21850	21850	732
33	20250107	194900	1404032900	21850	21850	21850	21850	0
34	20250107	194800	1404032900	21850	21850	21850	21850	0
35	20250107	194700	1404032900	21850	21850	21850	21850	0
36	20250107	194600	1404032900	21850	21850	21850	21850	0
37	20250107	194500	1404032900	21850	21850	21850	21850	0
38	20250107	194400	1404032900	21850	21850	21850	21850	0
39	20250107	194300	1404032900	21850	21850	21850	21850	0
40	20250107	194200	1404032900	21850	21850	21850	21850	0
41	20250107	194100	1404032900	21850	21850	21850	21850	0
42	20250107	194000	1404032900	21850	21850	21850	21850	0
43	20250107	193900	1404032900	21850	21850	21850	21850	0
44	20250107	193800	1404032900	21850	21850	21850	21850	0
45	20250107	193700	1404032900	21850	21850	21850	21850	0
46	20250107	193600	1404032900	21850	21850	21850	21850	0
47	20250107	193500	1404032900	21850	21850	21850	21850	0
48	20250107	193400	1404032900	21850	21850	21850	21850	0
49	20250107	193300	1404032900	21850	21850	21850	21850	0
50	20250107	193200	1404032900	21850	21850	21850	21850	0
51	20250107	193100	1404032900	21850	21850	21850	21850	0
52	20250107	193000	1404032900	21850	21850	21850	21850	0
53	20250107	192900	1404032900	21850	21850	21850	21850	0
54	20250107	192800	1404032900	21850	21850	21850	21850	0
55	20250107	192700	1404032900	21850	21850	21850	21850	0
56	20250107	192600	1404032900	21850	21850	21850	21850	0
57	20250107	192500	1404032900	21850	21850	21850	21850	0
58	20250107	192400	1404032900	21850	21850	21850	21850	0
59	20250107	192300	1404032900	21850	21850	21850	21850	0
60	20250107	192200	1404032900	21850	21850	21850	21850	0
61	20250107	192100	1404032900	21850	21850	21850	21850	0
62	20250107	192000	1404032900	21850	21850	21850	21850	732
63	20250107	191900	1404032900	21850	21850	21850	21850	0
64	20250107	191800	1404032900	21850	21850	21850	21850	0
65	20250107	191700	1404032900	21850	21850	21850	21850	0
66	20250107	191600	1404032900	21850	21850	21850	21850	0
67	20250107	191500	1404032900	21850	21850	21850	21850	0
68	20250107	191400	1404032900	21850	21850	21850	21850	0
69	20250107	191300	1404032900	21850	21850	21850	21850	0
70	20250107	191200	1404032900	21850	21850	21850	21850	0
71	20250107	191100	1404032900	21850	21850	21850	21850	0
72	20250107	191000	1404032900	21850	21850	21850	21850	0
73	20250107	190900	1404032900	21850	21850	21850	21850	0
74	20250107	190800	1404032900	21850	21850	21850	21850	0
75	20250107	190700	1404032900	21850	21850	21850	21850	0
76	20250107	190600	1404032900	21850	21850	21850	21850	0
77	20250107	190500	1404032900	21850	21850	21850	21850	0
78	20250107	190400	1404032900	21850	21850	21850	21850	0
79	20250107	190300	1404032900	21850	21850	21850	21850	0
80	20250107	190200	1404032900	21850	21850	21850	21850	0
81	20250107	190100	1404032900	21850	21850	21850	21850	0
82	20250107	190000	1404032900	21850	21850	21850	21850	0
83	20250107	185900	1404032900	21850	21850	21850	21850	0
84	20250107	185800	1404032900	21850	21850	21850	21850	0
85	20250107	185700	1404032900	21850	21850	21850	21850	0
86	20250107	185600	1404032900	21850	21850	21850	21850	0
87	20250107	185500	1404032900	21850	21850	21850	21850	0
88	20250107	185400	1404032900	21850	21850	21850	21850	0
89	20250107	185300	1404032900	21850	21850	21850	21850	0
90	20250107	185200	1404032900	21850	21850	21850	21850	0
91	20250107	185100	1404032900	21850	21850	21850	21850	0
92	20250107	185000	1404032900	21850	21850	21850	21850	732
93	20250107	184900	1404032900	21850	21850	21850	21850	0
94	20250107	184800	1404032900	21850	21850	21850	21850	0
95	20250107	184700	1404032900	21850	21850	21850	21850	0
96	20250107	184600	1404032900	21850	21850	21850	21850	0
97	20250107	184500	1404032900	21850	21850	21850	21850	0
98	20250107	184400	1404032900	21850	21850	21850	21850	0
99	20250107	184300	1404032900	21850	21850	21850	21850	0
100	20250107	184200	1404032900	21850	21850	21850	21850	0
101	20250107	184100	1404032900	21850	21850	21850	21850	0
102	20250107	184000	1404032900	21850	21850	21850	21850	0
103	20250107	183900	1404032900	21850	21850	21850	21850	0
104	20250107	183800	1404032900	21850	21850	21850	21850	0
105	20250107	183700	1404032900	21850	21850	21850	21850	0
106	20250107	183600	1404032900	21850	21850	21850	21850	0
107	20250107	183500	1404032900	21850	21850	21850	21850	0
108	20250107	183400	1404032900	21850	21850	21850	21850	0
109	20250107	183300	1404032900	21850	21850	21850	21850	0
110	20250107	183200	1404032900	21850	21850	21850	21850	0
111	20250107	183100	1404032900	21850	21850	21850	21850	0
112	20250107	183000	1404032900	21850	21850	21850	21850	0
113	20250107	182900	1404032900	21850	21850	21850	21850	0
114	20250107	182800	1404032900	21850	21850	21850	21850	0
115	20250107	182700	1404032900	21850	21850	21850	21850	0
116	20250107	182600	1404032900	21850	21850	21850	21850	0
117	20250107	182500	1404032900	21850	21850	21850	21850	0
118	20250107	182400	1404032900	21850	21850	21850	21850	0
119	20250107	182300	1404032900	21850	21850	21850	21850	0
120	20250107	182200	1404032900	21850	21850	21850	21850	0
121	20250107	182100	1404032900	21850	21850	21850	21850	0
122	20250107	182000	1404032900	21850	21850	21850	21850	732
123	20250107	181900	1404032900	21850	21850	21850	21850	0
124	20250107	181800	1404032900	21850	21850	21850	21850	0
125	20250107	181700	1404032900	21850	21850	21850	21850	0
126	20250107	181600	1404032900	21850	21850	21850	21850	0
127	20250107	181500	1404032900	21850	21850	21850	21850	0
128	20250107	181400	1404032900	21850	21850	21850	21850	0
129	20250107	181300	1404032900	21850	21850	21850	21850	0
130	20250107	181200	1404032900	21850	21850	21850	21850	0
131	20250107	181100	1404032900	21850	21850	21850	21850	0
132	20250107	181000	1404032900	21850	21850	21850	21850	0
133	20250107	180900	1404032900	21850	21850	21850	21850	0
134	20250107	180800	1404032900	21850	21850	21850	21850	0
135	20250107	180700	1404032900	21850	21850	21850	21850	0
136	20250107	180600	1404032900	21850	21850	21850	21850	0
137	20250107	180500	1404032900	21850	21850	21850	21850	0
138	20250107	180400	1404032900	21850	21850	21850	21850	0
139	20250107	180300	1404032900	21850	21850	21850	21850	0
140	20250107	180200	1404032900	21850	21850	21850	21850	0
141	20250107	180100	1404032900	21850	21850	21850	21850	0
142	20250107	180000	1404032900	21850	21850	21850	21850	0
143	20250107	175900	1404032900	21850	21850	21850	21850	0
144	20250107	175800	1404032900	21850	21850	21850	21850	0
145	20250107	175700	1404032900	21850	21850	21850	21850	0
146	20250107	175600	1404032900	21850	21850	21850	21850	0
147	20250107	175500	1404032900	21850	21850	21850	21850	0
148	20250107	175400	1404032900	21850	21850	21850	21850	0
149	20250107	175300	1404032900	21850	21850	21850	21850	0
150	20250107	175200	1404032900	21850	21850	21850	21850	0
151	20250107	175100	1404032900	21850	21850	21850	21850	0
152	20250107	175000	1404032900	21850	21850	21850	21850	732
153	20250107	174900	1404032900	21850	21850	21850	21850	0
154	20250107	174800	1404032900	21850	21850	21850	21850	0
155	20250107	174700	1404032900	21850	21850	21850	21850	0
156	20250107	174600	1404032900	21850	21850	21850	21850	0
157	20250107	174500	1404032900	21850	21850	21850	21850	0
158	20250107	174400	1404032900	21850	21850	21850	21850	0
159	20250107	174300	1404032900	21850	21850	21850	21850	0
160	20250107	174200	1404032900	21850	21850	21850	21850	0
161	20250107	174100	1404032900	21850	21850	21850	21850	0
162	20250107	174000	1404032900	21850	21850	21850	21850	0
163	20250107	173900	1404032900	21850	21850	21850	21850	0
164	20250107	173800	1404032900	21850	21850	21850	21850	0
165	20250107	173700	1404032900	21850	21850	21850	21850	0
166	20250107	173600	1404032900	21850	21850	21850	21850	0
167	20250107	173500	1404032900	21850	21850	21850	21850	0
168	20250107	173400	1404032900	21850	21850	21850	21850	0
169	20250107	173300	1404032900	21850	21850	21850	21850	0
170	20250107	173200	1404032900	21850	21850	21850	21850	0
171	20250107	173100	1404032900	21850	21850	21850	21850	0
172	20250107	173000	1404032900	21850	21850	21850	21850	0
173	20250107	172900	1404032900	21850	21850	21850	21850	0
174	20250107	172800	1404032900	21850	21850	21850	21850	0
175	20250107	172700	1404032900	21850	21850	21850	21850	0
176	20250107	172600	1404032900	21850	21850	21850	21850	0
177	20250107	172500	1404032900	21850	21850	21850	21850	0
178	20250107	172400	1404032900	21850	21850	21850	21850	0
179	20250107	172300	1404032900	21850	21850	21850	21850	0
180	20250107	172200	1404032900	21850	21850	21850	21850	0
181	20250107	172100	1404032900	21850	21850	21850	21850	0
182	20250107	172000	1404032900	21850	21850	21850	21850	732
183	20250107	171900	1404032900	21850	21850	21850	21850	0
184	20250107	171800	1404032900	21850	21850	21850	21850	0
185	20250107	171700	1404032900	21850	21850	21850	21850	0
186	20250107	171600	1404032900	21850	21850	21850	21850	0
187	20250107	171500	1404032900	21850	21850	21850	21850	0
188	20250107	171400	1404032900	21850	21850	21850	21850	0
189	20250107	171300	1404032900	21850	21850	21850	21850	0
190	20250107	171200	1404032900	21850	21850	21850	21850	0
191	20250107	171100	1404032900	21850	21850	21850	21850	0
192	20250107	171000	1404032900	21850	21850	21850	21850	0
193	20250107	170900	1404032900	21850	21850	21850	21850	0
194	20250107	170800	1404032900	21850	21850	21850	21850	0
195	20250107	170700	1404032900	21850	21850	21850	21850	0
196	20250107	170600	1404032900	21850	21850	21850	21850	0
197	20250107	170500	1404032900	21850	21850	21850	21850	0
198	20250107	170400	1404032900	21850	21850	21850	21850	0
199	20250107	170300	1404032900	21850	21850	21850	21850	0
200	20250107	170200	1404032900	21850	21850	21850	21850	0
201	20250107	170100	1404032900	21850	21850	21850	21850	0
202	20250107	170000	1404032900	21850	21850	21850	21850	0
203	20250107	165900	1404032900	21850	21850	21850	21850	0
204	20250107	165800	1404032900	21850	21850	21850	21850	0
205	20250107	165700	1404032900	21850	21850	21850	21850	0
206	20250107	165600	1404032900	21850	21850	21850	21850	0
207	20250107	165500	1404032900	21850	21850	21850	21850	0
208	20250107	165400	1404032900	21850	21850	21850	21850	0
209	20250107	165300	1404032900	21850	21850	21850	21850	0
210	20250107	165200	1404032900	21850	21850	21850	21850	0
211	20250107	165100	1404032900	21850	21850	21850	21850	0
212	20250107	165000	1404032900	21850	21850	21850	21850	732
213	20250107	164900	1404032900	21850	21850	21850	21850	0
214	20250107	164800	1404032900	21850	21850	21850	21850	0
215	20250107	164700	1404032900	21850	21850	21850	21850	0
216	20250107	164600	1404032900	21850	21850	21850	21850	0
217	20250107	164500	1404032900	21850	21850	21850	21850	0
218	20250107	164400	1404032900	21850	21850	21850	21850	0
219	20250107	164300	1404032900	21850	21850	21850	21850	0
220	20250107	164200	1404032900	21850	21850	21850	21850	0
221	20250107	164100	1404032900	21850	21850	21850	21850	0
222	20250107	164000	1404032900	21850	21850	21850	21850	0
223	20250107	163900	1404032900	21850	21850	21850	21850	0
224	20250107	163800	1404032900	21850	21850	21850	21850	0
225	20250107	163700	1404032900	21850	21850	21850	21850	0
226	20250107	163600	1404032900	21850	21850	21850	21850	0
227	20250107	163500	1404032900	21850	21850	21850	21850	0
228	20250107	163400	1404032900	21850	21850	21850	21850	0
229	20250107	163300	1404032900	21850	21850	21850	21850	0
230	20250107	163200	1404032900	21850	21850	21850	21850	0
231	20250107	163100	1404032900	21850	21850	21850	21850	0
232	20250107	163000	1404032900	21850	21850	21850	21850	0
233	20250107	162900	1404032900	21850	21850	21850	21850	0
234	20250107	162800	1404032900	21850	21850	21850	21850	0
235	20250107	162700	1404032900	21850	21850	21850	21850	0
236	20250107	162600	1404032900	21850	21850	21850	21850	0
237	20250107	162500	1404032900	21850	21850	21850	21850	0
238	20250107	162400	1404032900	21850	21850	21850	21850	0
239	20250107	162300	1404032900	21850	21850	21850	21850	0
240	20250107	162200	1404032900	21850	21850	21850	21850	0
241	20250107	162100	1404032900	21850	21850	21850	21850	0
242	20250107	162000	1404032900	21850	21850	21850	21850	732
243	20250107	161900	1404032900	21850	21850	21850	21850	0
244	20250107	161800	1404032900	21850	21850	21850	21850	0
245	20250107	161700	1404032900	21850	21850	21850	21850	0
246	20250107	161600	1404032900	21850	21850	21850	21850	0
247	20250107	161500	1404032900	21850	21850	21850	21850	0
248	20250107	161400	1404032900	21850	21850	21850	21850	0
249	20250107	161300	1404032900	21850	21850	21850	21850	0
250	20250107	161200	1404032900	21850	21850	21850	21850	0
251	20250107	161100	1404032900	21850	21850	21850	21850	0
252	20250107	161000	1404032900	21850	21850	21850	21850	0
253	20250107	160900	1404032900	21850	21850	21850	21850	0
254	20250107	160800	1404032900	21850	21850	21850	21850	0
255	20250107	160700	1404032900	21850	21850	21850	21850	0
256	20250107	160600	1404032900	21850	21850	21850	21850	0
257	20250107	160500	1404032900	21850	21850	21850	21850	0
258	20250107	160400	1404032900	21850	21850	21850	21850	0
259	20250107	160300	1404032900	21850	21850	21850	21850	0
260	20250107	160200	1404032900	21850	21850	21850	21850	0
261	20250107	160100	1404032900	21850	21850	21850	21850	0
262	20250107	160000	1404032900	21850	21850	21850	21850	0
263	20250107	155900	1404032900	21850	21850	21850	21850	0
264	20250107	155800	1404032900	21850	21850	21850	21850	0
265	20250107	155700	1404032900	21850	21850	21850	21850	0
266	20250107	155600	1404032900	21850	21850	21850	21850	0
267	20250107	155500	1404032900	21850	21850	21850	21850	0
268	20250107	155400	1404032900	21850	21850	21850	21850	0
269	20250107	155300	1404032900	21850	21850	21850	21850	0
270	20250107	155200	1404032900	21850	21850	21850	21850	0
271	20250107	155100	1404032900	21850	21850	21850	21850	0
272	20250107	155000	1404032900	21850	21850	21850	21850	732
273	20250107	154900	1404032900	21850	21850	21850	21850	0
274	20250107	154800	1404032900	21850	21850	21850	21850	0
275	20250107	154700	1404032900	21850	21850	21850	21850	0
276	20250107	154600	1404032900	21850	21850	21850	21850	0
277	20250107	154500	1404032900	21850	21850	21850	21850	0
278	20250107	154400	1404032900	21850	21850	21850	21850	0
279	20250107	154300	1404032900	21850	21850	21850	21850	0
280	20250107	154200	1404032900	21850	21850	21850	21850	0
281	20250107	154100	1404032900	21850	21850	21850	21850	0
282	20250107	154000	1404032900	21850	21850	21850	21850	0
283	20250107	153900	1404032900	21850	21850	21850	21850	0
284	20250107	153800	1404032900	21850	21850	21850	21850	0
285	20250107	153700	1404032900	21850	21850	21850	21850	0
286	20250107	153600	1404032900	21850	21850	21850	21850	0
287	20250107	153500	1404032900	21850	21850	21850	21850	0
288	20250107	153400	1404032900	21850	21850	21850	21850	0
289	20250107	153300	1404032900	21850	21850	21850	21850	0
290	20250107	153200	1404032900	21850	21850	21850	21850	0
291	20250107	153100	1404032900	21850	21850	21850	21850	0
292	20250107	153000	1404032900	21850	21850	21850	21850	732
293	20250107	152900	1388038700	22000	22000	22000	22000	0
294	20250107	152800	1388038700	22000	22000	22000	22000	0
295	20250107	152700	1388038700	22000	22000	22000	22000	0
296	20250107	152600	1388038700	22000	22000	22000	22000	0
297	20250107	152500	1388038700	22000	22000	22000	22000	0
298	20250107	152400	1388038700	22000	22000	22000	22000	0
299	20250107	152300	1388038700	22000	22000	22000	22000	0
300	20250107	152200	1388038700	22000	22000	22000	22000	0
301	20250107	152100	1388038700	22000	22000	22000	22000	0
302	20250107	152000	1388038700	22000	22000	22000	22000	0
303	20250107	151900	1388038700	22000	22000	22000	22000	0
304	20250107	151800	1388038700	22000	22000	22000	21850	19
305	20250107	151700	1387622050	22000	22000	22000	22000	32
306	20250107	151600	1386918050	21850	22000	22000	21850	114
307	20250107	151500	1384421200	22000	21850	22000	21850	21
308	20250107	151400	1383960900	22000	22000	22000	21900	1145
309	20250107	151300	1358853450	22000	22000	22000	21950	29
310	20250107	151200	1358215900	22000	22000	22000	22000	44
311	20250107	151100	1357247900	22000	21950	22000	21950	28
312	20250107	151000	1356632300	22000	22000	22000	22000	13
313	20250107	150900	1356346300	22000	22000	22000	22000	20
314	20250107	150800	1355906300	21950	22000	22000	21950	19
315	20250107	150700	1355488750	22000	21950	22000	21950	20
316	20250107	150600	1355049200	22000	21950	22000	21950	29
317	20250107	150500	1354411650	22000	22000	22000	22000	11
318	20250107	150400	1354169650	22000	22000	22000	22000	20
319	20250107	150300	1353729650	22000	22000	22000	21950	208
320	20250107	150200	1349156900	22050	22050	22050	22050	21
321	20250107	150100	1348693850	22050	21950	22050	21950	20
322	20250107	150000	1348253850	22000	22100	22100	21950	453
323	20250107	145900	1338281200	22100	22100	22100	22100	20
324	20250107	145800	1337839200	21950	22000	22100	21950	118
325	20250107	145700	1335242650	21950	22100	22100	21950	97
326	20250107	145600	1333108000	22000	22000	22100	21950	74
327	20250107	145500	1331479400	22000	22000	22000	22000	20
328	20250107	145400	1331039400	22000	22000	22000	22000	17
329	20250107	145300	1330665400	21950	22000	22000	21950	19
330	20250107	145200	1330247850	22000	22000	22000	22000	27
331	20250107	145100	1329653850	22000	21950	22000	21950	19
332	20250107	145000	1329236300	22000	22000	22050	22000	390
333	20250107	144900	1320655800	22000	22000	22000	22000	123
334	20250107	144800	1317949800	22000	22000	22000	21950	65
335	20250107	144700	1316521650	22000	22000	22000	22000	42
336	20250107	144600	1315597650	22000	21950	22000	21950	27
337	20250107	144500	1315004100	22000	22000	22000	22000	21
338	20250107	144400	1314542100	21950	22000	22000	21950	98
339	20250107	144300	1312390100	22000	22050	22050	21950	29
340	20250107	144200	1311752050	22050	22000	22050	22000	17
341	20250107	144100	1311377550	22050	22050	22050	21950	43
342	20250107	144000	1310430850	22050	22050	22050	22050	18
343	20250107	143900	1310033950	22100	22100	22100	22100	10
344	20250107	143800	1309812950	22100	22100	22100	22000	36
345	20250107	143700	1309018600	22100	22100	22100	22100	10
346	20250107	143600	1308797600	22100	22100	22100	22000	136
347	20250107	143500	1305803250	22100	22100	22100	22100	145
348	20250107	143400	1302598750	22100	22050	22100	22050	66
349	20250107	143300	1301142950	21900	22000	22050	21900	93
350	20250107	143200	1299094000	22000	22000	22000	22000	465
351	20250107	143100	1288864000	22000	21950	22000	21900	1593
352	20250107	143000	1253968950	21950	21950	22000	21950	83
353	20250107	142900	1252146600	21950	21950	21950	21950	23
354	20250107	142800	1251641750	21950	21950	21950	21950	102
355	20250107	142700	1249402850	22000	21950	22000	21950	85
356	20250107	142600	1247536600	21950	21900	21950	21900	25
357	20250107	142500	1246988250	22000	22000	22000	22000	10
358	20250107	142400	1246768250	22000	21950	22050	21850	576
359	20250107	142300	1234169950	21950	22000	22000	21950	87
360	20250107	142200	1232256400	22050	22100	22100	22000	32
361	20250107	142100	1231550450	22150	22100	22150	22000	23
362	20250107	142000	1231043000	22100	22100	22100	22050	27
363	20250107	141900	1230446650	22000	22000	22000	22000	238
364	20250107	141800	1225210650	21950	22000	22000	21950	418
365	20250107	141700	1216015050	21900	21900	22000	21900	2636
366	20250107	141600	1158281950	21950	22000	22000	21950	25
367	20250107	141500	1157733150	21950	22150	22150	21950	594
368	20250107	141400	1144665800	22150	22150	22150	22150	17
369	20250107	141300	1144289250	22150	22150	22150	22100	100
370	20250107	141200	1142078050	22200	22200	22200	22200	10
371	20250107	141100	1141856050	22200	22150	22200	22050	1296
372	20250107	141000	1113100400	22150	22150	22150	22100	21
373	20250107	140900	1112635350	22150	22100	22200	22100	1031
374	20250107	140800	1089805150	22000	22100	22100	22000	129
375	20250107	140700	1086955150	22100	22050	22100	22050	450
376	20250107	140600	1077032100	22050	22050	22050	21900	32
377	20250107	140500	1076328350	22000	21900	22000	21900	1386
378	20250107	140400	1045843900	22000	21900	22000	21900	1459
379	20250107	140300	1013766300	21850	21950	21950	21850	18
380	20250107	140200	1013372000	21950	21950	21950	21950	10
381	20250107	140100	1013152500	22000	21950	22000	21800	735
382	20250107	140000	997020050	21950	21950	21950	21950	11
383	20250107	135900	996778600	21900	21850	21900	21850	1138
384	20250107	135800	971862750	21800	21850	21850	21800	19
385	20250107	135700	971448050	21800	21800	21850	21800	1167
386	20250107	135600	946006600	21700	21800	21800	21700	18
387	20250107	135500	945615000	21800	21750	21800	21750	310
388	20250107	135400	938867000	21750	21650	21750	21650	30
389	20250107	135300	938215450	21700	21750	21750	21700	60
390	20250107	135200	936912600	21800	21750	21800	21750	120
391	20250107	135100	934302100	21750	21850	21850	21750	18
392	20250107	135000	933909600	21850	21900	21900	21750	30
393	20250107	134900	933254600	21850	21700	21850	21700	18
394	20250107	134800	932862500	21850	21750	21850	21750	56
395	20250107	134700	931643500	21800	21800	21800	21800	20
396	20250107	134600	931207500	21800	21700	21800	21700	19
397	20250107	134500	930794200	21800	21800	21800	21750	28
398	20250107	134400	930184150	21800	21700	21800	21700	19
399	20250107	134300	929770850	21800	21800	21800	21800	20
400	20250107	134200	929334850	21800	21800	21800	21800	10
401	20250107	134100	929116850	21800	21700	21800	21700	18
402	20250107	134000	928725250	21800	21650	21800	21650	1033
403	20250107	133900	906358300	21650	21800	21800	21650	1559
404	20250107	133800	872572450	21850	21850	21850	21850	20
405	20250107	133700	872135450	21850	21850	21850	21850	10
406	20250107	133600	871916950	21800	21850	21850	21750	36
407	20250107	133500	871131600	21850	21800	21850	21800	68
408	20250107	133400	869648700	21850	21800	21850	21800	25
409	20250107	133300	869102850	21850	21850	21850	21850	20
410	20250107	133200	868665850	21850	21850	21850	21850	17
411	20250107	133100	868294400	21850	21850	21850	21800	29
412	20250107	133000	867661200	21850	21950	21950	21850	17
413	20250107	132900	867288750	21900	21900	21900	21800	29
414	20250107	132800	866654550	21850	21900	21900	21850	69
415	20250107	132700	865146050	21900	21900	21900	21900	10
416	20250107	132600	864927050	21900	21950	21950	21850	39
417	20250107	132500	864072850	21950	21950	21950	21950	39
418	20250107	132400	863216800	21950	21800	21950	21800	54
419	20250107	132300	862036000	21850	21850	21850	21850	20
420	20250107	132200	861599000	21850	21850	21850	21850	27
421	20250107	132100	861009050	21850	21900	21900	21850	23
422	20250107	132000	860506000	21950	21950	21950	21900	87
423	20250107	131900	858599850	22000	21950	22000	21950	27
424	20250107	131800	858006700	22000	22000	22000	22000	10
425	20250107	131700	857786700	22000	21950	22000	21950	24
426	20250107	131600	857259200	21950	21850	22000	21850	1799
427	20250107	131500	817816450	21800	21800	21800	21800	649
428	20250107	131400	803668250	21750	21750	21750	21700	65
429	20250107	131300	802254950	21700	21800	21800	21700	33
430	20250107	131200	801537850	21800	21750	21800	21750	27
431	20250107	131100	800949600	21700	21750	21800	21700	42
432	20250107	131000	800036050	21750	21750	21800	21750	27
433	20250107	130900	799448300	21700	21700	21700	21700	10
434	20250107	130800	799231300	21750	21700	21750	21700	26
435	20250107	130700	798666100	21750	21750	21750	21750	10
436	20250107	130600	798448600	21650	21700	21750	21650	76
437	20250107	130500	796798850	21750	21750	21750	21750	10
438	20250107	130400	796581350	21750	21650	21750	21650	19
439	20250107	130300	796169000	21750	21750	21750	21700	27
440	20250107	130200	795582100	21750	21750	21750	21750	10
441	20250107	130100	795364600	21750	21750	21750	21650	50
442	20250107	130000	794279000	21700	21800	21800	21700	35
443	20250107	125900	793518500	21800	21800	21800	21650	29
444	20250107	125800	792887650	21750	21750	21750	21750	10
445	20250107	125700	792670150	21700	21750	21750	21700	85
446	20250107	125600	790824800	21750	21750	21750	21700	29
447	20250107	125500	790194500	21750	21750	21750	21750	10
448	20250107	125400	789977000	21750	21800	21800	21700	28
449	20250107	125300	789367900	21800	21800	21800	21800	10
450	20250107	125200	789149900	21800	21800	21800	21800	20
451	20250107	125100	788713900	21700	21800	21800	21700	43
452	20250107	125000	787778600	21750	21700	21750	21700	15
453	20250107	124900	787452600	21800	21750	21800	21700	36
454	20250107	124800	786669550	21750	21750	21750	21750	10
455	20250107	124700	786452050	21750	21750	21750	21750	27
456	20250107	124600	785864800	21700	21700	21750	21700	19
457	20250107	124500	785452000	21750	21750	21750	21750	20
458	20250107	124400	785017000	21750	21750	21750	21650	22
459	20250107	124300	784539500	21750	21700	21750	21700	17
460	20250107	124200	784170100	21750	21750	21750	21750	30
461	20250107	124100	783517600	21650	21750	21750	21650	19
462	20250107	124000	783105250	21750	21750	21750	21750	20
463	20250107	123900	782670250	21750	21650	21750	21650	18
464	20250107	123800	782279550	21800	21750	21800	21750	55
465	20250107	123700	781082800	21700	21700	21700	21700	150
466	20250107	123600	777827800	21600	21700	21700	21600	19
467	20250107	123500	777416400	21700	21700	21700	21700	20
468	20250107	123400	776982400	21700	21600	21700	21600	19
469	20250107	123300	776571000	21700	21700	21700	21700	20
470	20250107	123200	776137000	21650	21650	21650	21500	992
471	20250107	123100	754728350	21550	21700	21700	21550	533
472	20250107	123000	743211700	21700	21700	21700	21700	10
473	20250107	122900	742994700	21700	21700	21700	21650	24
474	20250107	122800	742474350	21700	21700	21700	21700	23
475	20250107	122700	741975250	21600	21600	21600	21600	9
476	20250107	122600	741780850	21700	21650	21700	21650	412
477	20250107	122500	732860550	21650	21500	21650	21450	294
478	20250107	122400	726552200	21650	21700	21700	21450	3061
479	20250107	122300	660642600	21700	21700	21700	21700	10
480	20250107	122200	660425600	21700	21650	21700	21650	148
481	20250107	122100	657220900	21700	21700	21700	21700	20
482	20250107	122000	656786900	21700	21750	21750	21700	184
483	20250107	121900	652793200	21750	21850	21850	21700	29
484	20250107	121800	652161900	21750	21750	21750	21750	196
485	20250107	121700	647898900	21750	21750	21750	21750	354
486	20250107	121600	640199400	21750	21800	21850	21750	195
487	20250107	121500	635956800	21850	21850	21850	21850	10
488	20250107	121400	635738300	21850	21850	21850	21750	48
489	20250107	121300	634691150	21850	21850	21850	21850	10
490	20250107	121200	634472650	21900	21750	21900	21750	29
491	20250107	121100	633838900	21850	21850	21850	21850	210
492	20250107	121000	629250400	21850	21850	21850	21800	67
493	20250107	120900	627788800	21750	21850	21850	21750	18
494	20250107	120800	627396300	21850	21850	21850	21850	10
495	20250107	120700	627177800	21800	21700	21800	21700	29
496	20250107	120600	626546500	21800	21800	21800	21750	172
497	20250107	120500	622804650	21800	21800	21800	21800	20
498	20250107	120400	622368650	21750	21800	21800	21750	57
499	20250107	120300	621126500	21850	21850	21850	21850	20
500	20250107	120200	620689500	21800	21750	21800	21750	18
501	20250107	120100	620297500	21800	21800	21800	21800	17
502	20250107	120000	619926900	21800	21800	21800	21800	20
503	20250107	115900	619490900	21800	21800	21800	21750	26
504	20250107	115800	618924550	21800	21800	21850	21750	68
505	20250107	115700	617442200	21850	21800	21850	21800	39
506	20250107	115600	616591500	21850	21850	21850	21850	20
507	20250107	115500	616154500	21850	21850	21900	21850	61
508	20250107	115400	614821300	21850	21850	21850	21800	28
509	20250107	115300	614209900	21800	21800	21800	21800	200
510	20250107	115200	609849900	21900	21800	21900	21800	19
511	20250107	115100	609434700	21900	21900	21900	21850	27
512	20250107	115000	608843750	21900	21900	21900	21900	10
513	20250107	114900	608624750	21900	21900	21900	21850	108
514	20250107	114800	606263600	21900	21900	21900	21900	10
515	20250107	114700	606044600	21900	21900	21900	21800	28
516	20250107	114600	605432200	21900	21900	21900	21900	10
517	20250107	114500	605213200	21900	21900	21900	21900	10
518	20250107	114400	604994200	21900	21900	21900	21750	34
519	20250107	114300	604251700	21800	21850	21900	21800	750
520	20250107	114200	587900350	21900	21900	21900	21800	29
521	20250107	114100	587266150	21900	21850	21900	21850	17
522	20250107	114000	586894200	21900	21850	21900	21800	770
523	20250107	113900	570106700	21800	21900	21900	21800	132
524	20250107	113800	567222400	21900	21850	21900	21800	167
525	20250107	113700	563577950	21850	21900	21900	21850	19
526	20250107	113600	563162300	21900	21900	21900	21900	10
527	20250107	113500	562943300	21900	21850	21900	21850	27
528	20250107	113400	562352350	21800	21900	21900	21800	19
529	20250107	113300	561937150	21900	21900	21900	21900	20
530	20250107	113200	561499150	21900	21800	21900	21800	18
531	20250107	113100	561105750	21900	21900	21900	21900	10
532	20250107	113000	560886750	21900	21900	21900	21900	20
533	20250107	112900	560448750	21800	21900	21900	21800	19
534	20250107	112800	560033550	21900	21900	21900	21900	20
535	20250107	112700	559595550	21900	21800	21900	21800	19
536	20250107	112600	559180350	21900	21900	21900	21900	20
537	20250107	112500	558742350	21900	21850	21900	21850	12
538	20250107	112400	558480050	21750	21900	21900	21750	18
539	20250107	112300	558087050	21900	21850	21900	21850	20
540	20250107	112200	557649550	21850	21750	21850	21750	24
541	20250107	112100	557126250	21850	21800	21850	21800	300
542	20250107	112000	550585750	21800	21750	21800	21750	109
543	20250107	111900	548214500	21750	21800	21800	21750	96
544	20250107	111800	546122150	21800	21800	21800	21800	10
545	20250107	111700	545904150	21800	21700	21800	21700	18
546	20250107	111600	545512550	21800	21800	21800	21800	20
547	20250107	111500	545076550	21800	21800	21800	21700	30
548	20250107	111400	544423550	21700	21800	21800	21700	29
549	20250107	111300	543792250	21700	21800	21800	21700	70
550	20250107	111200	542272250	21800	21800	21800	21700	29
551	20250107	111100	541640950	21800	21800	21800	21800	10
552	20250107	111000	541422950	21750	21750	21750	21750	11
553	20250107	110900	541183700	21800	21800	21800	21700	28
554	20250107	110800	540574100	21800	21800	21800	21800	10
555	20250107	110700	540356100	21800	21800	21800	21800	18
556	20250107	110600	539963700	21800	21800	21800	21800	10
557	20250107	110500	539745700	21800	21800	21800	21800	124
558	20250107	110400	537042500	21750	21750	21750	21750	18
559	20250107	110300	536651000	21750	21750	21750	21750	0
560	20250107	110200	536651000	21750	21750	21750	21750	0
561	20250107	110100	536651000	21750	21750	21750	21750	0
562	20250107	110000	536651000	21750	21750	21750	21750	1
563	20250107	105900	536629250	21700	21700	21700	21700	81
564	20250107	105800	534871550	21700	21700	21700	21700	7
565	20250107	105700	534719650	21800	21800	21800	21800	0
566	20250107	105600	534719650	21800	21800	21800	21800	0
567	20250107	105500	534719650	21800	21800	21800	21800	3
568	20250107	105400	534654250	21750	21750	21750	21750	6
569	20250107	105300	534523750	21800	21800	21800	21800	0
570	20250107	105200	534523750	21800	21800	21800	21800	0
571	20250107	105100	534523750	21800	21750	21800	21750	2
572	20250107	105000	534480200	21700	21700	21700	21700	93
573	20250107	104900	532462100	21750	21750	21750	21750	10
574	20250107	104800	532244600	21800	21800	21800	21800	120
575	20250107	104700	529628600	21800	21800	21800	21800	0
576	20250107	104600	529628600	21800	21800	21800	21800	0
577	20250107	104500	529628600	21800	21800	21800	21800	89
578	20250107	104400	527688400	21800	21800	21800	21800	4
579	20250107	104300	527601200	21800	21800	21800	21800	0
580	20250107	104200	527601200	21800	21800	21800	21800	0
581	20250107	104100	527601200	21800	21800	21800	21800	0
582	20250107	104000	527601200	21800	21800	21800	21800	0
583	20250107	103900	527601200	21800	21800	21800	21800	0
584	20250107	103800	527601200	21800	21750	21800	21750	2
585	20250107	103700	527557650	21750	21750	21750	21750	0
586	20250107	103600	527557650	21750	21750	21750	21750	89
587	20250107	103500	525621900	21750	21750	21750	21750	0
588	20250107	103400	525621900	21750	21750	21750	21750	0
589	20250107	103300	525621900	21750	21750	21750	21750	0
590	20250107	103200	525621900	21750	21750	21750	21750	0
591	20250107	103100	525621900	21750	21750	21750	21750	0
592	20250107	103000	525621900	21750	21750	21750	21750	4
593	20250107	102900	525534900	21750	21750	21750	21750	2
594	20250107	102800	525491400	21650	21650	21650	21650	0
595	20250107	102700	525491400	21650	21700	21750	21650	542
596	20250107	102600	513728100	21700	21700	21700	21700	143
597	20250107	102500	510625000	21700	21700	21700	21700	126
598	20250107	102400	507890800	21700	21700	21700	21700	100
599	20250107	102300	505720800	21700	21700	21700	21650	423
600	20250107	102200	496562650	21650	21650	21650	21650	10
601	20250107	102100	496346150	21750	21750	21750	21750	0
602	20250107	102000	496346150	21750	21750	21750	21750	0
603	20250107	101900	496346150	21750	21750	21750	21750	0
604	20250107	101800	496346150	21750	21750	21750	21750	0
605	20250107	101700	496346150	21750	21750	21750	21750	0
606	20250107	101600	496346150	21750	21750	21750	21750	0
607	20250107	101500	496346150	21750	21750	21750	21750	0
608	20250107	101400	496346150	21750	21750	21750	21750	2
609	20250107	101300	496302650	21700	21700	21700	21700	5
610	20250107	101200	496194150	21750	21750	21750	21750	0
611	20250107	101100	496194150	21750	21750	21750	21750	102
612	20250107	101000	493975650	21600	21650	21650	21600	100
613	20250107	100900	491811200	21850	21850	21850	21850	10
614	20250107	100800	491592700	21850	21850	21850	21850	230
615	20250107	100700	486567200	21900	21650	21900	21650	508
616	20250107	100600	475564000	21700	21800	21800	21700	432
617	20250107	100500	466147400	22000	22000	22000	22000	45
618	20250107	100400	465157400	22000	22000	22000	22000	130
619	20250107	100300	462297400	22000	21950	22000	21950	309
620	20250107	100200	455503950	21950	21950	21950	21950	111
621	20250107	100100	453067500	21950	21750	21950	21750	251
622	20250107	100000	447595500	21750	21800	21800	21750	66
623	20250107	095900	446159850	21800	21800	21800	21800	0
624	20250107	095800	446159850	21800	21800	21800	21800	0
625	20250107	095700	446159850	21800	21800	21800	21800	0
626	20250107	095600	446159850	21800	21800	21800	21800	1
627	20250107	095500	446138050	21900	21800	21900	21750	4172
628	20250107	095400	354973650	21800	21850	21850	21800	477
629	20250107	095300	344561200	21850	21800	21850	21800	129
630	20250107	095200	341748900	21750	21750	21750	21750	11
631	20250107	095100	341509650	21800	21800	21800	21800	20
632	20250107	095000	341073650	21800	21800	21800	21800	200
633	20250107	094900	336713650	21800	21800	21800	21800	1
634	20250107	094800	336691850	21800	21800	21800	21800	0
635	20250107	094700	336691850	21800	21800	21800	21800	1
636	20250107	094600	336670050	21800	21800	21800	21800	0
637	20250107	094500	336670050	21800	21800	21800	21800	220
638	20250107	094400	331874050	21800	21800	21800	21800	1
639	20250107	094300	331852250	21800	21800	21800	21800	31
640	20250107	094200	331176450	21800	21800	21800	21800	0
641	20250107	094100	331176450	21800	21700	21800	21700	174
642	20250107	094000	327395350	21700	21550	21700	21550	121
643	20250107	093900	324773350	21650	21550	21650	21550	368
644	20250107	093800	316842750	21550	21550	21550	21550	650
645	20250107	093700	302835250	21550	21550	21550	21550	300
646	20250107	093600	296370250	21650	21650	21650	21650	0
647	20250107	093500	296370250	21650	21600	21650	21600	10
648	20250107	093400	296153850	21650	21650	21650	21650	0
649	20250107	093300	296153850	21650	21650	21650	21650	1500
650	20250107	093200	263678850	21650	21550	21650	21550	2254
651	20250107	093100	214891250	21550	21500	21550	21450	2148
652	20250107	093000	168711650	21500	21550	21550	21500	213
653	20250107	092900	164121700	21600	21550	21600	21550	53
654	20250107	092800	162979400	21600	21600	21600	21600	50
655	20250107	092700	161899400	21600	21600	21600	21600	13
656	20250107	092600	161618600	21500	21500	21600	21500	184
657	20250107	092500	157662400	21550	21500	21550	21500	3
658	20250107	092400	157597850	21500	21500	21500	21500	59
659	20250107	092300	156329350	21500	21500	21500	21500	0
660	20250107	092200	156329350	21500	21500	21500	21500	57
661	20250107	092100	155103850	21500	21500	21500	21500	115
662	20250107	092000	152631350	21450	21450	21450	21450	14
663	20250107	091900	152331050	21550	21550	21550	21550	1
664	20250107	091800	152309500	21450	21450	21450	21450	81
665	20250107	091700	150572050	21450	21450	21450	21450	0
666	20250107	091600	150572050	21450	21400	21450	21400	319
667	20250107	091500	143729600	21450	21600	21600	21450	370
668	20250107	091400	135792350	21600	21700	21700	21500	1796
669	20250107	091300	97134350	21700	21650	21700	21650	270
670	20250107	091200	91287850	21600	21600	21600	21600	3
671	20250107	091100	91223050	21650	21600	21650	21600	19
672	20250107	091000	90811800	21600	21550	21600	21550	105
673	20250107	090900	88549000	21500	21550	21550	21500	495
674	20250107	090800	77885200	21650	21550	21650	21550	3
675	20250107	090700	77820350	21600	21650	21650	21600	794
676	20250107	090600	60664950	21650	21600	21650	21600	85
677	20250107	090500	58826400	21600	21700	21700	21600	236
678	20250107	090400	53721550	21800	21700	21800	21700	188
679	20250107	090300	49631950	21600	21700	21700	21600	426
680	20250107	090200	40417000	21700	21950	21950	21700	1099
681	20250107	090100	16454600	21900	21900	21900	21800	338
682	20250107	090000	9074300	21950	22100	22100	21950	362