KissMeData/102940/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201100	513829000	24100	24100	24100	24100	55
3	20250115	201000	513829000	24100	24100	24100	24100	0
4	20250115	200900	513829000	24100	24100	24100	24100	0
5	20250115	200800	513829000	24100	24100	24100	24100	0
6	20250115	200700	513829000	24100	24100	24100	24100	0
7	20250115	200600	513829000	24100	24100	24100	24100	0
8	20250115	200500	513829000	24100	24100	24100	24100	0
9	20250115	200400	513829000	24100	24100	24100	24100	0
10	20250115	200300	513829000	24100	24100	24100	24100	0
11	20250115	200200	513829000	24100	24100	24100	24100	0
12	20250115	200100	513829000	24100	24100	24100	24100	0
13	20250115	200000	513829000	24100	24100	24100	24100	0
14	20250115	195900	513829000	24100	24100	24100	24100	0
15	20250115	195800	513829000	24100	24100	24100	24100	0
16	20250115	195700	513829000	24100	24100	24100	24100	0
17	20250115	195600	513829000	24100	24100	24100	24100	0
18	20250115	195500	513829000	24100	24100	24100	24100	0
19	20250115	195400	513829000	24100	24100	24100	24100	0
20	20250115	195300	513829000	24100	24100	24100	24100	0
21	20250115	195200	513829000	24100	24100	24100	24100	0
22	20250115	195100	513829000	24100	24100	24100	24100	0
23	20250115	195000	513829000	24100	24100	24100	24100	0
24	20250115	194900	513829000	24100	24100	24100	24100	0
25	20250115	194800	513829000	24100	24100	24100	24100	0
26	20250115	194700	513829000	24100	24100	24100	24100	0
27	20250115	194600	513829000	24100	24100	24100	24100	0
28	20250115	194500	513829000	24100	24100	24100	24100	0
29	20250115	194400	513829000	24100	24100	24100	24100	0
30	20250115	194300	513829000	24100	24100	24100	24100	0
31	20250115	194200	513829000	24100	24100	24100	24100	0
32	20250115	194100	513829000	24100	24100	24100	24100	55
33	20250115	194000	513829000	24100	24100	24100	24100	0
34	20250115	193900	513829000	24100	24100	24100	24100	0
35	20250115	193800	513829000	24100	24100	24100	24100	0
36	20250115	193700	513829000	24100	24100	24100	24100	0
37	20250115	193600	513829000	24100	24100	24100	24100	0
38	20250115	193500	513829000	24100	24100	24100	24100	0
39	20250115	193400	513829000	24100	24100	24100	24100	0
40	20250115	193300	513829000	24100	24100	24100	24100	0
41	20250115	193200	513829000	24100	24100	24100	24100	0
42	20250115	193100	513829000	24100	24100	24100	24100	0
43	20250115	193000	513829000	24100	24100	24100	24100	0
44	20250115	192900	513829000	24100	24100	24100	24100	0
45	20250115	192800	513829000	24100	24100	24100	24100	0
46	20250115	192700	513829000	24100	24100	24100	24100	0
47	20250115	192600	513829000	24100	24100	24100	24100	0
48	20250115	192500	513829000	24100	24100	24100	24100	0
49	20250115	192400	513829000	24100	24100	24100	24100	0
50	20250115	192300	513829000	24100	24100	24100	24100	0
51	20250115	192200	513829000	24100	24100	24100	24100	0
52	20250115	192100	513829000	24100	24100	24100	24100	0
53	20250115	192000	513829000	24100	24100	24100	24100	0
54	20250115	191900	513829000	24100	24100	24100	24100	0
55	20250115	191800	513829000	24100	24100	24100	24100	0
56	20250115	191700	513829000	24100	24100	24100	24100	0
57	20250115	191600	513829000	24100	24100	24100	24100	0
58	20250115	191500	513829000	24100	24100	24100	24100	0
59	20250115	191400	513829000	24100	24100	24100	24100	0
60	20250115	191300	513829000	24100	24100	24100	24100	0
61	20250115	191200	513829000	24100	24100	24100	24100	0
62	20250115	191100	513829000	24100	24100	24100	24100	55
63	20250115	191000	513829000	24100	24100	24100	24100	0
64	20250115	190900	513829000	24100	24100	24100	24100	0
65	20250115	190800	513829000	24100	24100	24100	24100	0
66	20250115	190700	513829000	24100	24100	24100	24100	0
67	20250115	190600	513829000	24100	24100	24100	24100	0
68	20250115	190500	513829000	24100	24100	24100	24100	0
69	20250115	190400	513829000	24100	24100	24100	24100	0
70	20250115	190300	513829000	24100	24100	24100	24100	0
71	20250115	190200	513829000	24100	24100	24100	24100	0
72	20250115	190100	513829000	24100	24100	24100	24100	0
73	20250115	190000	513829000	24100	24100	24100	24100	0
74	20250115	185900	513829000	24100	24100	24100	24100	0
75	20250115	185800	513829000	24100	24100	24100	24100	0
76	20250115	185700	513829000	24100	24100	24100	24100	0
77	20250115	185600	513829000	24100	24100	24100	24100	0
78	20250115	185500	513829000	24100	24100	24100	24100	0
79	20250115	185400	513829000	24100	24100	24100	24100	0
80	20250115	185300	513829000	24100	24100	24100	24100	0
81	20250115	185200	513829000	24100	24100	24100	24100	0
82	20250115	185100	513829000	24100	24100	24100	24100	0
83	20250115	185000	513829000	24100	24100	24100	24100	0
84	20250115	184900	513829000	24100	24100	24100	24100	0
85	20250115	184800	513829000	24100	24100	24100	24100	0
86	20250115	184700	513829000	24100	24100	24100	24100	0
87	20250115	184600	513829000	24100	24100	24100	24100	0
88	20250115	184500	513829000	24100	24100	24100	24100	0
89	20250115	184400	513829000	24100	24100	24100	24100	0
90	20250115	184300	513829000	24100	24100	24100	24100	0
91	20250115	184200	513829000	24100	24100	24100	24100	0
92	20250115	184100	513829000	24100	24100	24100	24100	55
93	20250115	184000	513829000	24100	24100	24100	24100	0
94	20250115	183900	513829000	24100	24100	24100	24100	0
95	20250115	183800	513829000	24100	24100	24100	24100	0
96	20250115	183700	513829000	24100	24100	24100	24100	0
97	20250115	183600	513829000	24100	24100	24100	24100	0
98	20250115	183500	513829000	24100	24100	24100	24100	0
99	20250115	183400	513829000	24100	24100	24100	24100	0
100	20250115	183300	513829000	24100	24100	24100	24100	0
101	20250115	183200	513829000	24100	24100	24100	24100	0
102	20250115	183100	513829000	24100	24100	24100	24100	0
103	20250115	183000	513829000	24100	24100	24100	24100	0
104	20250115	182900	513829000	24100	24100	24100	24100	0
105	20250115	182800	513829000	24100	24100	24100	24100	0
106	20250115	182700	513829000	24100	24100	24100	24100	0
107	20250115	182600	513829000	24100	24100	24100	24100	0
108	20250115	182500	513829000	24100	24100	24100	24100	0
109	20250115	182400	513829000	24100	24100	24100	24100	0
110	20250115	182300	513829000	24100	24100	24100	24100	0
111	20250115	182200	513829000	24100	24100	24100	24100	0
112	20250115	182100	513829000	24100	24100	24100	24100	0
113	20250115	182000	513829000	24100	24100	24100	24100	0
114	20250115	181900	513829000	24100	24100	24100	24100	0
115	20250115	181800	513829000	24100	24100	24100	24100	0
116	20250115	181700	513829000	24100	24100	24100	24100	0
117	20250115	181600	513829000	24100	24100	24100	24100	0
118	20250115	181500	513829000	24100	24100	24100	24100	0
119	20250115	181400	513829000	24100	24100	24100	24100	0
120	20250115	181300	513829000	24100	24100	24100	24100	0
121	20250115	181200	513829000	24100	24100	24100	24100	0
122	20250115	181100	513829000	24100	24100	24100	24100	55
123	20250115	181000	513829000	24100	24100	24100	24100	0
124	20250115	180900	513829000	24100	24100	24100	24100	0
125	20250115	180800	513829000	24100	24100	24100	24100	0
126	20250115	180700	513829000	24100	24100	24100	24100	0
127	20250115	180600	513829000	24100	24100	24100	24100	0
128	20250115	180500	513829000	24100	24100	24100	24100	0
129	20250115	180400	513829000	24100	24100	24100	24100	0
130	20250115	180300	513829000	24100	24100	24100	24100	0
131	20250115	180200	513829000	24100	24100	24100	24100	0
132	20250115	180100	513829000	24100	24100	24100	24100	0
133	20250115	180000	513829000	24100	24100	24100	24100	0
134	20250115	175900	513829000	24100	24100	24100	24100	0
135	20250115	175800	513829000	24100	24100	24100	24100	0
136	20250115	175700	513829000	24100	24100	24100	24100	0
137	20250115	175600	513829000	24100	24100	24100	24100	0
138	20250115	175500	513829000	24100	24100	24100	24100	0
139	20250115	175400	513829000	24100	24100	24100	24100	0
140	20250115	175300	513829000	24100	24100	24100	24100	0
141	20250115	175200	513829000	24100	24100	24100	24100	0
142	20250115	175100	513829000	24100	24100	24100	24100	0
143	20250115	175000	513829000	24100	24100	24100	24100	0
144	20250115	174900	513829000	24100	24100	24100	24100	0
145	20250115	174800	513829000	24100	24100	24100	24100	0
146	20250115	174700	513829000	24100	24100	24100	24100	0
147	20250115	174600	513829000	24100	24100	24100	24100	0
148	20250115	174500	513829000	24100	24100	24100	24100	0
149	20250115	174400	513829000	24100	24100	24100	24100	0
150	20250115	174300	513829000	24100	24100	24100	24100	0
151	20250115	174200	513829000	24100	24100	24100	24100	0
152	20250115	174100	513829000	24100	24100	24100	24100	55
153	20250115	174000	513829000	24100	24100	24100	24100	0
154	20250115	173900	513829000	24100	24100	24100	24100	0
155	20250115	173800	513829000	24100	24100	24100	24100	0
156	20250115	173700	513829000	24100	24100	24100	24100	0
157	20250115	173600	513829000	24100	24100	24100	24100	0
158	20250115	173500	513829000	24100	24100	24100	24100	0
159	20250115	173400	513829000	24100	24100	24100	24100	0
160	20250115	173300	513829000	24100	24100	24100	24100	0
161	20250115	173200	513829000	24100	24100	24100	24100	0
162	20250115	173100	513829000	24100	24100	24100	24100	0
163	20250115	173000	513829000	24100	24100	24100	24100	0
164	20250115	172900	513829000	24100	24100	24100	24100	0
165	20250115	172800	513829000	24100	24100	24100	24100	0
166	20250115	172700	513829000	24100	24100	24100	24100	0
167	20250115	172600	513829000	24100	24100	24100	24100	0
168	20250115	172500	513829000	24100	24100	24100	24100	0
169	20250115	172400	513829000	24100	24100	24100	24100	0
170	20250115	172300	513829000	24100	24100	24100	24100	0
171	20250115	172200	513829000	24100	24100	24100	24100	0
172	20250115	172100	513829000	24100	24100	24100	24100	0
173	20250115	172000	513829000	24100	24100	24100	24100	0
174	20250115	171900	513829000	24100	24100	24100	24100	0
175	20250115	171800	513829000	24100	24100	24100	24100	0
176	20250115	171700	513829000	24100	24100	24100	24100	0
177	20250115	171600	513829000	24100	24100	24100	24100	0
178	20250115	171500	513829000	24100	24100	24100	24100	0
179	20250115	171400	513829000	24100	24100	24100	24100	0
180	20250115	171300	513829000	24100	24100	24100	24100	0
181	20250115	171200	513829000	24100	24100	24100	24100	0
182	20250115	171100	513829000	24100	24100	24100	24100	55
183	20250115	171000	513829000	24100	24100	24100	24100	0
184	20250115	170900	513829000	24100	24100	24100	24100	0
185	20250115	170800	513829000	24100	24100	24100	24100	0
186	20250115	170700	513829000	24100	24100	24100	24100	0
187	20250115	170600	513829000	24100	24100	24100	24100	0
188	20250115	170500	513829000	24100	24100	24100	24100	0
189	20250115	170400	513829000	24100	24100	24100	24100	0
190	20250115	170300	513829000	24100	24100	24100	24100	0
191	20250115	170200	513829000	24100	24100	24100	24100	0
192	20250115	170100	513829000	24100	24100	24100	24100	0
193	20250115	170000	513829000	24100	24100	24100	24100	0
194	20250115	165900	513829000	24100	24100	24100	24100	0
195	20250115	165800	513829000	24100	24100	24100	24100	0
196	20250115	165700	513829000	24100	24100	24100	24100	0
197	20250115	165600	513829000	24100	24100	24100	24100	0
198	20250115	165500	513829000	24100	24100	24100	24100	0
199	20250115	165400	513829000	24100	24100	24100	24100	0
200	20250115	165300	513829000	24100	24100	24100	24100	0
201	20250115	165200	513829000	24100	24100	24100	24100	0
202	20250115	165100	513829000	24100	24100	24100	24100	0
203	20250115	165000	513829000	24100	24100	24100	24100	0
204	20250115	164900	513829000	24100	24100	24100	24100	0
205	20250115	164800	513829000	24100	24100	24100	24100	0
206	20250115	164700	513829000	24100	24100	24100	24100	0
207	20250115	164600	513829000	24100	24100	24100	24100	0
208	20250115	164500	513829000	24100	24100	24100	24100	0
209	20250115	164400	513829000	24100	24100	24100	24100	0
210	20250115	164300	513829000	24100	24100	24100	24100	0
211	20250115	164200	513829000	24100	24100	24100	24100	0
212	20250115	164100	513829000	24100	24100	24100	24100	55
213	20250115	164000	513829000	24100	24100	24100	24100	0
214	20250115	163900	513829000	24100	24100	24100	24100	0
215	20250115	163800	513829000	24100	24100	24100	24100	0
216	20250115	163700	513829000	24100	24100	24100	24100	0
217	20250115	163600	513829000	24100	24100	24100	24100	0
218	20250115	163500	513829000	24100	24100	24100	24100	0
219	20250115	163400	513829000	24100	24100	24100	24100	0
220	20250115	163300	513829000	24100	24100	24100	24100	0
221	20250115	163200	513829000	24100	24100	24100	24100	0
222	20250115	163100	513829000	24100	24100	24100	24100	0
223	20250115	163000	513829000	24100	24100	24100	24100	0
224	20250115	162900	513829000	24100	24100	24100	24100	0
225	20250115	162800	513829000	24100	24100	24100	24100	0
226	20250115	162700	513829000	24100	24100	24100	24100	0
227	20250115	162600	513829000	24100	24100	24100	24100	0
228	20250115	162500	513829000	24100	24100	24100	24100	0
229	20250115	162400	513829000	24100	24100	24100	24100	0
230	20250115	162300	513829000	24100	24100	24100	24100	0
231	20250115	162200	513829000	24100	24100	24100	24100	0
232	20250115	162100	513829000	24100	24100	24100	24100	0
233	20250115	162000	513829000	24100	24100	24100	24100	0
234	20250115	161900	513829000	24100	24100	24100	24100	0
235	20250115	161800	513829000	24100	24100	24100	24100	0
236	20250115	161700	513829000	24100	24100	24100	24100	0
237	20250115	161600	513829000	24100	24100	24100	24100	0
238	20250115	161500	513829000	24100	24100	24100	24100	0
239	20250115	161400	513829000	24100	24100	24100	24100	0
240	20250115	161300	513829000	24100	24100	24100	24100	0
241	20250115	161200	513829000	24100	24100	24100	24100	0
242	20250115	161100	513829000	24100	24100	24100	24100	55
243	20250115	161000	513829000	24100	24100	24100	24100	0
244	20250115	160900	513829000	24100	24100	24100	24100	0
245	20250115	160800	513829000	24100	24100	24100	24100	0
246	20250115	160700	513829000	24100	24100	24100	24100	0
247	20250115	160600	513829000	24100	24100	24100	24100	0
248	20250115	160500	513829000	24100	24100	24100	24100	0
249	20250115	160400	513829000	24100	24100	24100	24100	0
250	20250115	160300	513829000	24100	24100	24100	24100	0
251	20250115	160200	513829000	24100	24100	24100	24100	0
252	20250115	160100	513829000	24100	24100	24100	24100	0
253	20250115	160000	513829000	24100	24100	24100	24100	0
254	20250115	155900	513829000	24100	24100	24100	24100	0
255	20250115	155800	513829000	24100	24100	24100	24100	0
256	20250115	155700	513829000	24100	24100	24100	24100	0
257	20250115	155600	513829000	24100	24100	24100	24100	0
258	20250115	155500	513829000	24100	24100	24100	24100	0
259	20250115	155400	513829000	24100	24100	24100	24100	0
260	20250115	155300	513829000	24100	24100	24100	24100	0
261	20250115	155200	513829000	24100	24100	24100	24100	0
262	20250115	155100	513829000	24100	24100	24100	24100	0
263	20250115	155000	513829000	24100	24100	24100	24100	0
264	20250115	154900	513829000	24100	24100	24100	24100	0
265	20250115	154800	513829000	24100	24100	24100	24100	0
266	20250115	154700	513829000	24100	24100	24100	24100	0
267	20250115	154600	513829000	24100	24100	24100	24100	0
268	20250115	154500	513829000	24100	24100	24100	24100	0
269	20250115	154400	513829000	24100	24100	24100	24100	0
270	20250115	154300	513829000	24100	24100	24100	24100	0
271	20250115	154200	513829000	24100	24100	24100	24100	0
272	20250115	154100	513829000	24100	24100	24100	24100	55
273	20250115	154000	513829000	24100	24100	24100	24100	0
274	20250115	153900	513829000	24100	24100	24100	24100	0
275	20250115	153800	513829000	24100	24100	24100	24100	0
276	20250115	153700	513829000	24100	24100	24100	24100	0
277	20250115	153600	513829000	24100	24100	24100	24100	0
278	20250115	153500	513829000	24100	24100	24100	24100	0
279	20250115	153400	513829000	24100	24100	24100	24100	0
280	20250115	153300	513829000	24100	24100	24100	24100	0
281	20250115	153200	513829000	24100	24100	24100	24100	0
282	20250115	153100	513829000	24100	24100	24100	24100	0
283	20250115	153000	513829000	24100	24100	24100	24100	55
284	20250115	152900	512503500	23900	23900	23900	23900	0
285	20250115	152800	512503500	23900	23900	23900	23900	0
286	20250115	152700	512503500	23900	23900	23900	23900	0
287	20250115	152600	512503500	23900	23900	23900	23900	0
288	20250115	152500	512503500	23900	23900	23900	23900	0
289	20250115	152400	512503500	23900	23900	23900	23900	0
290	20250115	152300	512503500	23900	23900	23900	23900	0
291	20250115	152200	512503500	23900	23900	23900	23900	0
292	20250115	152100	512503500	23900	23900	23900	23900	0
293	20250115	152000	512503500	23900	23900	23900	23900	0
294	20250115	151900	512503500	23900	23900	23900	23900	168
295	20250115	151800	508488300	24050	24050	24050	24050	0
296	20250115	151700	508488300	24050	23950	24050	23900	211
297	20250115	151600	503417100	24000	24000	24000	24000	352
298	20250115	151500	494969100	24000	24000	24000	24000	16
299	20250115	151400	494585100	24050	24000	24050	24000	9
300	20250115	151300	494369050	24000	24050	24050	24000	29
301	20250115	151200	493672500	24000	24050	24050	24000	121
302	20250115	151100	490763350	24100	24100	24100	24100	0
303	20250115	151000	490763350	24100	24100	24100	24100	0
304	20250115	150900	490763350	24100	24100	24100	24100	3
305	20250115	150800	490691050	24100	24100	24100	24100	0
306	20250115	150700	490691050	24100	24100	24100	24100	0
307	20250115	150600	490691050	24100	24050	24100	24050	5
308	20250115	150500	490570750	24000	24000	24000	24000	0
309	20250115	150400	490570750	24000	24000	24000	24000	0
310	20250115	150300	490570750	24000	24000	24000	24000	0
311	20250115	150200	490570750	24000	24000	24000	24000	0
312	20250115	150100	490570750	24000	24000	24000	24000	0
313	20250115	150000	490570750	24000	24100	24100	24000	54
314	20250115	145900	489274550	24100	24100	24100	24100	0
315	20250115	145800	489274550	24100	24100	24100	24100	0
316	20250115	145700	489274550	24100	24000	24100	24000	33
317	20250115	145600	488482350	24000	24000	24000	24000	18
318	20250115	145500	488050350	24000	24000	24000	24000	21
319	20250115	145400	487546350	24000	24000	24000	24000	514
320	20250115	145300	475210350	24000	24000	24000	24000	10
321	20250115	145200	474970350	23900	23900	23900	23900	3
322	20250115	145100	474898650	23900	23900	23900	23900	15
323	20250115	145000	474540150	24000	23900	24000	23900	21
324	20250115	144900	474038150	23950	23950	23950	23950	0
325	20250115	144800	474038150	23950	23950	23950	23950	0
326	20250115	144700	474038150	23950	23950	23950	23950	11
327	20250115	144600	473774700	23900	23900	23900	23900	55
328	20250115	144500	472460200	23900	23900	23900	23900	102
329	20250115	144400	470022400	24000	24000	24000	24000	1
330	20250115	144300	469998400	23900	23900	23900	23900	17
331	20250115	144200	469592100	24050	24050	24050	24050	1
332	20250115	144100	469568050	23950	23950	23950	23950	2
333	20250115	144000	469520150	24000	24050	24050	24000	615
334	20250115	143900	454760100	24100	24100	24100	24100	3
335	20250115	143800	454687800	24100	24100	24100	24100	1
336	20250115	143700	454663700	24100	24100	24100	24100	0
337	20250115	143600	454663700	24100	24100	24100	24100	0
338	20250115	143500	454663700	24100	24100	24100	24100	0
339	20250115	143400	454663700	24100	24100	24100	24100	0
340	20250115	143300	454663700	24100	24100	24100	24100	0
341	20250115	143200	454663700	24100	24100	24100	24100	0
342	20250115	143100	454663700	24100	24100	24100	24100	1
343	20250115	143000	454639600	24100	24100	24100	24100	0
344	20250115	142900	454639600	24100	24100	24100	24100	0
345	20250115	142800	454639600	24100	24100	24100	24100	0
346	20250115	142700	454639600	24100	24100	24100	24100	0
347	20250115	142600	454639600	24100	24100	24100	24100	1
348	20250115	142500	454615500	24000	24000	24000	24000	0
349	20250115	142400	454615500	24000	24000	24000	24000	0
350	20250115	142300	454615500	24000	24000	24000	24000	0
351	20250115	142200	454615500	24000	24000	24000	24000	0
352	20250115	142100	454615500	24000	24000	24000	24000	0
353	20250115	142000	454615500	24000	24000	24000	24000	1
354	20250115	141900	454591500	24100	24100	24100	24100	1
355	20250115	141800	454567400	24050	24050	24050	24050	0
356	20250115	141700	454567400	24050	24050	24050	24050	38
357	20250115	141600	453653500	24050	24050	24050	24050	0
358	20250115	141500	453653500	24050	24050	24050	24050	0
359	20250115	141400	453653500	24050	24050	24050	24050	0
360	20250115	141300	453653500	24050	24050	24050	24050	0
361	20250115	141200	453653500	24050	24050	24050	24050	0
362	20250115	141100	453653500	24050	24000	24050	24000	61
363	20250115	141000	452186600	23900	23900	23900	23900	4
364	20250115	140900	452091000	24100	24100	24100	24100	0
365	20250115	140800	452091000	24100	24100	24100	24100	0
366	20250115	140700	452091000	24100	24100	24100	24100	0
367	20250115	140600	452091000	24100	24100	24100	24100	1
368	20250115	140500	452066900	23900	24100	24100	23900	16
369	20250115	140400	451683700	24100	23950	24100	23950	458
370	20250115	140300	440691700	23950	23950	23950	23950	0
371	20250115	140200	440691700	23950	23900	23950	23900	20
372	20250115	140100	440213050	23950	23950	23950	23950	212
373	20250115	140000	435135650	24000	24000	24000	24000	3
374	20250115	135900	435063650	24000	24000	24000	24000	0
375	20250115	135800	435063650	24000	24000	24000	24000	5
376	20250115	135700	434943650	24000	24000	24000	24000	5
377	20250115	135600	434823650	24000	23950	24000	23950	12
378	20250115	135500	434536000	23950	23950	23950	23950	0
379	20250115	135400	434536000	23950	23950	23950	23950	0
380	20250115	135300	434536000	23950	23950	23950	23950	5
381	20250115	135200	434416250	24000	24000	24000	24000	3
382	20250115	135100	434344250	23950	23950	23950	23950	9
383	20250115	135000	434128700	24150	24000	24150	24000	300
384	20250115	134900	426928550	24150	24150	24150	24150	0
385	20250115	134800	426928550	24150	24150	24150	24150	0
386	20250115	134700	426928550	24150	24000	24150	24000	175
387	20250115	134600	422728400	24000	24000	24000	24000	0
388	20250115	134500	422728400	24000	24000	24000	24000	5
389	20250115	134400	422608400	24000	24000	24000	24000	0
390	20250115	134300	422608400	24000	24000	24000	24000	401
391	20250115	134200	412984400	24000	24000	24000	24000	4
392	20250115	134100	412888400	24150	24150	24150	24150	1
393	20250115	134000	412864250	24000	24000	24000	24000	2
394	20250115	133900	412816250	24050	24050	24050	24050	0
395	20250115	133800	412816250	24050	24050	24150	24050	21
396	20250115	133700	412311100	24050	24050	24050	24050	0
397	20250115	133600	412311100	24050	24050	24050	24050	0
398	20250115	133500	412311100	24050	24050	24050	24050	0
399	20250115	133400	412311100	24050	24050	24050	24050	50
400	20250115	133300	411108600	24000	24000	24000	24000	4
401	20250115	133200	411012600	24050	24050	24050	24000	34
402	20250115	133100	410195100	24000	24000	24000	24000	0
403	20250115	133000	410195100	24000	24000	24000	24000	3
404	20250115	132900	410123100	24050	24050	24050	24000	164
405	20250115	132800	406179100	24000	24000	24000	24000	0
406	20250115	132700	406179100	24000	24000	24000	24000	6
407	20250115	132600	406035100	24050	24050	24050	24050	1
408	20250115	132500	406011050	24000	24000	24000	24000	4
409	20250115	132400	405915050	24050	24050	24050	24050	0
410	20250115	132300	405915050	24050	24050	24050	24050	0
411	20250115	132200	405915050	24050	24050	24050	24050	1
412	20250115	132100	405891000	24000	24000	24000	24000	4
413	20250115	132000	405795000	24000	24000	24000	24000	1
414	20250115	131900	405771000	24000	24050	24050	24000	5
415	20250115	131800	405650950	24050	24050	24050	24050	83
416	20250115	131700	403654800	24050	24050	24050	24050	5
417	20250115	131600	403534550	24000	24000	24000	24000	0
418	20250115	131500	403534550	24000	24050	24050	24000	11
419	20250115	131400	403270050	24050	24000	24050	24000	254
420	20250115	131300	397161550	24000	24050	24050	24000	13
421	20250115	131200	396849500	24050	24050	24050	24050	0
422	20250115	131100	396849500	24050	24050	24050	24050	1
423	20250115	131000	396825450	24000	24000	24000	24000	5
424	20250115	130900	396705450	24050	24050	24050	24050	5
425	20250115	130800	396585200	24050	24050	24050	24050	1
426	20250115	130700	396561150	24000	24050	24050	24000	625
427	20250115	130600	381530500	24050	24050	24050	24050	0
428	20250115	130500	381530500	24050	24200	24200	24050	5
429	20250115	130400	381410100	24000	24000	24000	24000	0
430	20250115	130300	381410100	24000	24000	24000	24000	50
431	20250115	130200	380210100	24050	24050	24050	24050	500
432	20250115	130100	368185100	24050	24050	24050	24050	0
433	20250115	130000	368185100	24050	24200	24200	24050	96
434	20250115	125900	365869500	24050	24100	24100	24050	765
435	20250115	125800	347433450	24100	24100	24100	24100	0
436	20250115	125700	347433450	24100	24100	24100	24100	0
437	20250115	125600	347433450	24100	24100	24100	24100	0
438	20250115	125500	347433450	24100	24100	24100	24100	1
439	20250115	125400	347409350	24100	24100	24100	24100	0
440	20250115	125300	347409350	24100	24100	24100	24100	0
441	20250115	125200	347409350	24100	24100	24100	24100	0
442	20250115	125100	347409350	24100	24100	24100	24100	0
443	20250115	125000	347409350	24100	24100	24100	24100	2
444	20250115	124900	347361150	24100	24100	24100	24100	0
445	20250115	124800	347361150	24100	24100	24100	24100	5
446	20250115	124700	347240650	24100	24100	24100	24100	0
447	20250115	124600	347240650	24100	24100	24100	24100	0
448	20250115	124500	347240650	24100	24100	24100	24100	2
449	20250115	124400	347192450	24200	24200	24200	24200	0
450	20250115	124300	347192450	24200	24200	24200	24200	0
451	20250115	124200	347192450	24200	24200	24200	24200	5
452	20250115	124100	347071450	24150	24150	24150	24150	0
453	20250115	124000	347071450	24150	24150	24150	24150	1
454	20250115	123900	347047300	24100	24100	24100	24100	3
455	20250115	123800	346975000	24100	24100	24100	24100	2
456	20250115	123700	346926800	24100	24100	24100	24100	0
457	20250115	123600	346926800	24100	24100	24100	24100	0
458	20250115	123500	346926800	24100	24100	24200	24100	5
459	20250115	123400	346806200	24200	24200	24200	24200	0
460	20250115	123300	346806200	24200	24150	24200	24100	51
461	20250115	123200	345574550	24200	24150	24200	24150	4
462	20250115	123100	345477900	24200	24200	24200	24200	20
463	20250115	123000	344993900	24200	24200	24200	24200	385
464	20250115	122900	335676900	24200	24200	24200	24200	200
465	20250115	122800	330836900	24200	24200	24200	24200	0
466	20250115	122700	330836900	24200	24200	24200	24200	3
467	20250115	122600	330764300	24200	24200	24200	24200	0
468	20250115	122500	330764300	24200	24200	24200	24200	6
469	20250115	122400	330619100	24200	24200	24200	24200	0
470	20250115	122300	330619100	24200	24200	24200	24200	104
471	20250115	122200	328102300	24250	24250	24250	24250	3
472	20250115	122100	328029550	24200	24200	24200	24200	0
473	20250115	122000	328029550	24200	24200	24200	24200	3
474	20250115	121900	327956950	24200	24200	24200	24200	162
475	20250115	121800	324036550	24200	24200	24200	24200	0
476	20250115	121700	324036550	24200	24200	24200	24200	15
477	20250115	121600	323673550	24200	24200	24200	24200	3
478	20250115	121500	323600950	24200	24200	24200	24200	3
479	20250115	121400	323528350	24200	24200	24200	24200	0
480	20250115	121300	323528350	24200	24200	24200	24200	43
481	20250115	121200	322487750	24250	24250	24250	24250	8
482	20250115	121100	322293750	24250	24200	24250	24200	6
483	20250115	121000	322148500	24200	24200	24200	24200	1036
484	20250115	120900	297077300	24200	24200	24200	24200	5
485	20250115	120800	296956300	24200	24200	24200	24200	0
486	20250115	120700	296956300	24200	24200	24200	24200	0
487	20250115	120600	296956300	24200	24200	24200	24200	1
488	20250115	120500	296932100	24200	24200	24200	24200	1
489	20250115	120400	296907900	24200	24200	24200	24200	26
490	20250115	120300	296278700	24150	24150	24150	24150	0
491	20250115	120200	296278700	24150	24150	24150	24150	0
492	20250115	120100	296278700	24150	24150	24150	24150	0
493	20250115	120000	296278700	24150	24300	24300	24150	35
494	20250115	115900	295432550	24150	24150	24150	24150	0
495	20250115	115800	295432550	24150	24150	24150	24150	0
496	20250115	115700	295432550	24150	24300	24300	24150	162
497	20250115	115600	291512200	24200	24200	24200	24200	145
498	20250115	115500	288003200	24200	24200	24200	24200	40
499	20250115	115400	287035200	24250	24250	24250	24250	0
500	20250115	115300	287035200	24250	24250	24250	24250	0
501	20250115	115200	287035200	24250	24250	24250	24250	0
502	20250115	115100	287035200	24250	24250	24250	24250	2
503	20250115	115000	286986700	24300	24300	24300	24300	1
504	20250115	114900	286962400	24250	24250	24250	24250	0
505	20250115	114800	286962400	24250	24250	24250	24250	0
506	20250115	114700	286962400	24250	24250	24250	24250	3
507	20250115	114600	286889650	24250	24250	24250	24250	0
508	20250115	114500	286889650	24250	24250	24250	24250	5
509	20250115	114400	286768400	24300	24300	24300	24300	1
510	20250115	114300	286744100	24200	24300	24300	24200	3
511	20250115	114200	286671350	24200	24200	24200	24200	5
512	20250115	114100	286550350	24200	24250	24250	24200	7
513	20250115	114000	286380650	24250	24250	24250	24250	1
514	20250115	113900	286356400	24250	24250	24250	24250	0
515	20250115	113800	286356400	24250	24250	24250	24250	0
516	20250115	113700	286356400	24250	24250	24250	24250	1
517	20250115	113600	286332150	24300	24300	24300	24300	0
518	20250115	113500	286332150	24300	24300	24300	24300	0
519	20250115	113400	286332150	24300	24300	24300	24300	6
520	20250115	113300	286186350	24200	24200	24200	24200	0
521	20250115	113200	286186350	24200	24200	24200	24200	0
522	20250115	113100	286186350	24200	24200	24200	24200	164
523	20250115	113000	282217550	24200	24200	24200	24200	5
524	20250115	112900	282096550	24200	24200	24200	24200	3
525	20250115	112800	282023950	24200	24200	24200	24200	41
526	20250115	112700	281031750	24200	24200	24200	24200	0
527	20250115	112600	281031750	24200	24200	24200	24200	31
528	20250115	112500	280281550	24250	24250	24250	24250	50
529	20250115	112400	279069050	24250	24250	24250	24250	0
530	20250115	112300	279069050	24250	24250	24250	24250	312
531	20250115	112200	271503050	24250	24250	24250	24250	0
532	20250115	112100	271503050	24250	24250	24250	24250	0
533	20250115	112000	271503050	24250	24300	24300	24250	77
534	20250115	111900	269632750	24300	24300	24300	24300	20
535	20250115	111800	269146750	24350	24350	24350	24350	0
536	20250115	111700	269146750	24350	24350	24350	24350	0
537	20250115	111600	269146750	24350	24350	24350	24350	0
538	20250115	111500	269146750	24350	24350	24350	24350	6
539	20250115	111400	269000650	24350	24350	24350	24350	0
540	20250115	111300	269000650	24350	24350	24350	24350	0
541	20250115	111200	269000650	24350	24350	24350	24350	14
542	20250115	111100	268659750	24450	24450	24450	24450	0
543	20250115	111000	268659750	24450	24350	24450	24350	20
544	20250115	110900	268172450	24350	24350	24350	24350	0
545	20250115	110800	268172450	24350	24350	24350	24350	41
546	20250115	110700	267174100	24400	24400	24400	24400	0
547	20250115	110600	267174100	24400	24350	24400	24350	146
548	20250115	110500	263611850	24400	24400	24400	24400	0
549	20250115	110400	263611850	24400	24400	24400	24400	0
550	20250115	110300	263611850	24400	24400	24400	24400	0
551	20250115	110200	263611850	24400	24400	24400	24400	0
552	20250115	110100	263611850	24400	24400	24400	24400	0
553	20250115	110000	263611850	24400	24400	24400	24400	0
554	20250115	105900	263611850	24400	24400	24400	24400	0
555	20250115	105800	263611850	24400	24400	24400	24400	1
556	20250115	105700	263587450	24400	24400	24400	24400	52
557	20250115	105600	262318650	24400	24400	24400	24400	0
558	20250115	105500	262318650	24400	24400	24400	24400	0
559	20250115	105400	262318650	24400	24400	24400	24400	60
560	20250115	105300	260854650	24400	24400	24400	24400	0
561	20250115	105200	260854650	24400	24350	24400	24350	323
562	20250115	105100	252974200	24250	24300	24300	24250	484
563	20250115	105000	241219350	24400	24400	24400	24400	68
564	20250115	104900	239560150	24400	24400	24400	24400	52
565	20250115	104800	238291350	24400	24400	24400	24400	0
566	20250115	104700	238291350	24400	24400	24400	24400	0
567	20250115	104600	238291350	24400	24400	24400	24400	20
568	20250115	104500	237803350	24350	24350	24350	24350	0
569	20250115	104400	237803350	24350	24350	24350	24350	42
570	20250115	104300	236780650	24350	24350	24350	24350	0
571	20250115	104200	236780650	24350	24350	24350	24350	5
572	20250115	104100	236658900	24350	24350	24350	24350	0
573	20250115	104000	236658900	24350	24350	24350	24350	0
574	20250115	103900	236658900	24350	24350	24350	24350	16
575	20250115	103800	236269300	24300	24300	24300	24300	0
576	20250115	103700	236269300	24300	24300	24300	24300	500
577	20250115	103600	224119300	24250	24250	24250	24250	0
578	20250115	103500	224119300	24250	24250	24250	24250	0
579	20250115	103400	224119300	24250	24250	24250	24250	56
580	20250115	103300	222761300	24300	24250	24300	24250	10
581	20250115	103200	222518750	24200	24200	24200	24200	1
582	20250115	103100	222494550	24300	24300	24300	24300	0
583	20250115	103000	222494550	24300	24300	24300	24300	10
584	20250115	102900	222251550	24300	24300	24300	24300	20
585	20250115	102800	221765550	24300	24300	24300	24300	100
586	20250115	102700	219335550	24300	24150	24300	24150	374
587	20250115	102600	210259050	24250	24250	24250	24250	0
588	20250115	102500	210259050	24250	24250	24250	24250	0
589	20250115	102400	210259050	24250	24250	24250	24250	0
590	20250115	102300	210259050	24250	24250	24250	24250	1
591	20250115	102200	210234800	24050	24050	24050	24050	0
592	20250115	102100	210234800	24050	24100	24100	24050	130
593	20250115	102000	207105650	24100	24100	24100	24100	24
594	20250115	101900	206527250	24100	24100	24100	24100	0
595	20250115	101800	206527250	24100	24300	24300	24100	66
596	20250115	101700	204934550	24300	24300	24300	24300	0
597	20250115	101600	204934550	24300	24300	24300	24300	0
598	20250115	101500	204934550	24300	24300	24300	24300	1
599	20250115	101400	204910250	24100	24150	24150	24100	50
600	20250115	101300	203703150	24150	24200	24200	24150	16
601	20250115	101200	203316500	24300	24300	24300	24300	0
602	20250115	101100	203316500	24300	24300	24300	24300	0
603	20250115	101000	203316500	24300	24300	24300	24300	0
604	20250115	100900	203316500	24300	24300	24300	24300	0
605	20250115	100800	203316500	24300	24300	24300	24300	0
606	20250115	100700	203316500	24300	24300	24300	24300	5
607	20250115	100600	203195000	24300	24300	24300	24300	0
608	20250115	100500	203195000	24300	24300	24300	24300	0
609	20250115	100400	203195000	24300	24300	24300	24300	0
610	20250115	100300	203195000	24300	24300	24300	24300	0
611	20250115	100200	203195000	24300	24300	24300	24300	0
612	20250115	100100	203195000	24300	24300	24300	24300	1
613	20250115	100000	203170700	24100	24100	24100	24100	1
614	20250115	095900	203146600	24300	24300	24300	24300	0
615	20250115	095800	203146600	24300	24300	24300	24300	0
616	20250115	095700	203146600	24300	24300	24300	24300	34
617	20250115	095600	202320400	24300	24100	24300	24100	3
618	20250115	095500	202247900	24100	24100	24100	24100	128
619	20250115	095400	199163100	24200	24200	24200	24200	40
620	20250115	095300	198195100	24200	24150	24200	24150	530
621	20250115	095200	185377200	24200	24200	24200	24200	0
622	20250115	095100	185377200	24200	24250	24250	24200	186
623	20250115	095000	180875750	24250	24300	24300	24250	4
624	20250115	094900	180778650	24300	24300	24300	24300	1
625	20250115	094800	180754350	24250	24250	24250	24250	25
626	20250115	094700	180148100	24300	24300	24300	24300	40
627	20250115	094600	179176100	24300	24300	24300	24300	3
628	20250115	094500	179103200	24300	24300	24300	24300	11
629	20250115	094400	178835900	24300	24300	24300	24300	1
630	20250115	094300	178811600	24300	24300	24300	24300	5
631	20250115	094200	178690100	24300	24300	24300	24300	2
632	20250115	094100	178641500	24300	24300	24300	24300	0
633	20250115	094000	178641500	24300	24300	24300	24300	0
634	20250115	093900	178641500	24300	24300	24300	24300	6
635	20250115	093800	178495700	24300	24300	24300	24300	0
636	20250115	093700	178495700	24300	24300	24300	24300	1
637	20250115	093600	178471400	24150	24150	24200	24150	93
638	20250115	093500	176225250	24150	24350	24350	24150	672
639	20250115	093400	159898950	24350	24350	24350	24350	513
640	20250115	093300	147407400	24450	24450	24450	24450	11
641	20250115	093200	147138450	24400	24400	24400	24400	0
642	20250115	093100	147138450	24400	24400	24400	24400	142
643	20250115	093000	143673650	24400	24400	24400	24400	0
644	20250115	092900	143673650	24400	24400	24400	24400	0
645	20250115	092800	143673650	24400	24400	24400	24400	0
646	20250115	092700	143673650	24400	24500	24500	24400	22
647	20250115	092600	143136550	24550	24550	24550	24550	0
648	20250115	092500	143136550	24550	24550	24550	24550	0
649	20250115	092400	143136550	24550	24500	24550	24500	78
650	20250115	092300	141225500	24450	24500	24500	24450	82
651	20250115	092200	139216600	24500	24500	24500	24500	0
652	20250115	092100	139216600	24500	24500	24500	24500	14
653	20250115	092000	138873600	24500	24500	24500	24500	93
654	20250115	091900	136595100	24500	24450	24500	24450	64
655	20250115	091800	135030250	24450	24350	24450	24350	26
656	20250115	091700	134396050	24400	24450	24450	24400	136
657	20250115	091600	131076950	24400	24400	24400	24400	56
658	20250115	091500	129710550	24400	24400	24400	24400	0
659	20250115	091400	129710550	24400	24500	24550	24400	596
660	20250115	091300	115145650	24500	24550	24600	24500	34
661	20250115	091200	114312350	24550	24600	24900	24550	1445
662	20250115	091100	78503050	24650	24750	24900	24650	720
663	20250115	091000	60704300	24900	24900	24900	24800	653
664	20250115	090900	44444800	24950	24650	24950	24650	617
665	20250115	090800	29109750	24600	24600	24600	24600	191
666	20250115	090700	24411150	24600	24600	24600	24600	0
667	20250115	090600	24411150	24600	24500	24600	24500	326
668	20250115	090500	16393950	24500	24500	24700	24500	349
669	20250115	090400	7805000	24500	24400	24500	24400	63
670	20250115	090300	6264700	24250	24200	24250	24150	77
671	20250115	090200	4400600	24250	24250	24250	24250	1
672	20250115	090100	4376350	24500	24500	24500	24500	55
673	20250115	090000	3028850	24300	24500	24500	24300	124