KissMeData/025000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190900	186104550	42400	42400	42400	42400	28
3	20240118	190800	186104550	42400	42400	42400	42400	0
4	20240118	190700	186104550	42400	42400	42400	42400	0
5	20240118	190600	186104550	42400	42400	42400	42400	0
6	20240118	190500	186104550	42400	42400	42400	42400	0
7	20240118	190400	186104550	42400	42400	42400	42400	0
8	20240118	190300	186104550	42400	42400	42400	42400	0
9	20240118	190200	186104550	42400	42400	42400	42400	0
10	20240118	190100	186104550	42400	42400	42400	42400	0
11	20240118	190000	186104550	42400	42400	42400	42400	0
12	20240118	185900	186104550	42400	42400	42400	42400	0
13	20240118	185800	186104550	42400	42400	42400	42400	0
14	20240118	185700	186104550	42400	42400	42400	42400	0
15	20240118	185600	186104550	42400	42400	42400	42400	0
16	20240118	185500	186104550	42400	42400	42400	42400	0
17	20240118	185400	186104550	42400	42400	42400	42400	0
18	20240118	185300	186104550	42400	42400	42400	42400	0
19	20240118	185200	186104550	42400	42400	42400	42400	0
20	20240118	185100	186104550	42400	42400	42400	42400	0
21	20240118	185000	186104550	42400	42400	42400	42400	0
22	20240118	184900	186104550	42400	42400	42400	42400	0
23	20240118	184800	186104550	42400	42400	42400	42400	0
24	20240118	184700	186104550	42400	42400	42400	42400	0
25	20240118	184600	186104550	42400	42400	42400	42400	0
26	20240118	184500	186104550	42400	42400	42400	42400	0
27	20240118	184400	186104550	42400	42400	42400	42400	0
28	20240118	184300	186104550	42400	42400	42400	42400	0
29	20240118	184200	186104550	42400	42400	42400	42400	0
30	20240118	184100	186104550	42400	42400	42400	42400	0
31	20240118	184000	186104550	42400	42400	42400	42400	0
32	20240118	183900	186104550	42400	42400	42400	42400	28
33	20240118	183800	186104550	42400	42400	42400	42400	0
34	20240118	183700	186104550	42400	42400	42400	42400	0
35	20240118	183600	186104550	42400	42400	42400	42400	0
36	20240118	183500	186104550	42400	42400	42400	42400	0
37	20240118	183400	186104550	42400	42400	42400	42400	0
38	20240118	183300	186104550	42400	42400	42400	42400	0
39	20240118	183200	186104550	42400	42400	42400	42400	0
40	20240118	183100	186104550	42400	42400	42400	42400	0
41	20240118	183000	186104550	42400	42400	42400	42400	0
42	20240118	182900	186104550	42400	42400	42400	42400	0
43	20240118	182800	186104550	42400	42400	42400	42400	0
44	20240118	182700	186104550	42400	42400	42400	42400	0
45	20240118	182600	186104550	42400	42400	42400	42400	0
46	20240118	182500	186104550	42400	42400	42400	42400	0
47	20240118	182400	186104550	42400	42400	42400	42400	0
48	20240118	182300	186104550	42400	42400	42400	42400	0
49	20240118	182200	186104550	42400	42400	42400	42400	0
50	20240118	182100	186104550	42400	42400	42400	42400	0
51	20240118	182000	186104550	42400	42400	42400	42400	0
52	20240118	181900	186104550	42400	42400	42400	42400	0
53	20240118	181800	186104550	42400	42400	42400	42400	0
54	20240118	181700	186104550	42400	42400	42400	42400	0
55	20240118	181600	186104550	42400	42400	42400	42400	0
56	20240118	181500	186104550	42400	42400	42400	42400	0
57	20240118	181400	186104550	42400	42400	42400	42400	0
58	20240118	181300	186104550	42400	42400	42400	42400	0
59	20240118	181200	186104550	42400	42400	42400	42400	0
60	20240118	181100	186104550	42400	42400	42400	42400	0
61	20240118	181000	186104550	42400	42400	42400	42400	0
62	20240118	180900	186104550	42400	42400	42400	42400	28
63	20240118	180800	186104550	42400	42400	42400	42400	0
64	20240118	180700	186104550	42400	42400	42400	42400	0
65	20240118	180600	186104550	42400	42400	42400	42400	0
66	20240118	180500	186104550	42400	42400	42400	42400	0
67	20240118	180400	186104550	42400	42400	42400	42400	0
68	20240118	180300	186104550	42400	42400	42400	42400	0
69	20240118	180200	186104550	42400	42400	42400	42400	0
70	20240118	180100	186104550	42400	42400	42400	42400	0
71	20240118	180000	186104550	42400	42400	42400	42400	0
72	20240118	175900	186104550	42400	42400	42400	42400	0
73	20240118	175800	186104550	42400	42400	42400	42400	0
74	20240118	175700	186104550	42400	42400	42400	42400	0
75	20240118	175600	186104550	42400	42400	42400	42400	0
76	20240118	175500	186104550	42400	42400	42400	42400	0
77	20240118	175400	186104550	42400	42400	42400	42400	0
78	20240118	175300	186104550	42400	42400	42400	42400	0
79	20240118	175200	186104550	42400	42400	42400	42400	0
80	20240118	175100	186104550	42400	42400	42400	42400	0
81	20240118	175000	186104550	42400	42400	42400	42400	0
82	20240118	174900	186104550	42400	42400	42400	42400	0
83	20240118	174800	186104550	42400	42400	42400	42400	0
84	20240118	174700	186104550	42400	42400	42400	42400	0
85	20240118	174600	186104550	42400	42400	42400	42400	0
86	20240118	174500	186104550	42400	42400	42400	42400	0
87	20240118	174400	186104550	42400	42400	42400	42400	0
88	20240118	174300	186104550	42400	42400	42400	42400	0
89	20240118	174200	186104550	42400	42400	42400	42400	0
90	20240118	174100	186104550	42400	42400	42400	42400	0
91	20240118	174000	186104550	42400	42400	42400	42400	0
92	20240118	173900	186104550	42400	42400	42400	42400	28
93	20240118	173800	186104550	42400	42400	42400	42400	0
94	20240118	173700	186104550	42400	42400	42400	42400	0
95	20240118	173600	186104550	42400	42400	42400	42400	0
96	20240118	173500	186104550	42400	42400	42400	42400	0
97	20240118	173400	186104550	42400	42400	42400	42400	0
98	20240118	173300	186104550	42400	42400	42400	42400	0
99	20240118	173200	186104550	42400	42400	42400	42400	0
100	20240118	173100	186104550	42400	42400	42400	42400	0
101	20240118	173000	186104550	42400	42400	42400	42400	0
102	20240118	172900	186104550	42400	42400	42400	42400	0
103	20240118	172800	186104550	42400	42400	42400	42400	0
104	20240118	172700	186104550	42400	42400	42400	42400	0
105	20240118	172600	186104550	42400	42400	42400	42400	0
106	20240118	172500	186104550	42400	42400	42400	42400	0
107	20240118	172400	186104550	42400	42400	42400	42400	0
108	20240118	172300	186104550	42400	42400	42400	42400	0
109	20240118	172200	186104550	42400	42400	42400	42400	0
110	20240118	172100	186104550	42400	42400	42400	42400	0
111	20240118	172000	186104550	42400	42400	42400	42400	0
112	20240118	171900	186104550	42400	42400	42400	42400	0
113	20240118	171800	186104550	42400	42400	42400	42400	0
114	20240118	171700	186104550	42400	42400	42400	42400	0
115	20240118	171600	186104550	42400	42400	42400	42400	0
116	20240118	171500	186104550	42400	42400	42400	42400	0
117	20240118	171400	186104550	42400	42400	42400	42400	0
118	20240118	171300	186104550	42400	42400	42400	42400	0
119	20240118	171200	186104550	42400	42400	42400	42400	0
120	20240118	171100	186104550	42400	42400	42400	42400	0
121	20240118	171000	186104550	42400	42400	42400	42400	0
122	20240118	170900	186104550	42400	42400	42400	42400	28
123	20240118	170800	186104550	42400	42400	42400	42400	0
124	20240118	170700	186104550	42400	42400	42400	42400	0
125	20240118	170600	186104550	42400	42400	42400	42400	0
126	20240118	170500	186104550	42400	42400	42400	42400	0
127	20240118	170400	186104550	42400	42400	42400	42400	0
128	20240118	170300	186104550	42400	42400	42400	42400	0
129	20240118	170200	186104550	42400	42400	42400	42400	0
130	20240118	170100	186104550	42400	42400	42400	42400	0
131	20240118	170000	186104550	42400	42400	42400	42400	0
132	20240118	165900	186104550	42400	42400	42400	42400	0
133	20240118	165800	186104550	42400	42400	42400	42400	0
134	20240118	165700	186104550	42400	42400	42400	42400	0
135	20240118	165600	186104550	42400	42400	42400	42400	0
136	20240118	165500	186104550	42400	42400	42400	42400	0
137	20240118	165400	186104550	42400	42400	42400	42400	0
138	20240118	165300	186104550	42400	42400	42400	42400	0
139	20240118	165200	186104550	42400	42400	42400	42400	0
140	20240118	165100	186104550	42400	42400	42400	42400	0
141	20240118	165000	186104550	42400	42400	42400	42400	0
142	20240118	164900	186104550	42400	42400	42400	42400	0
143	20240118	164800	186104550	42400	42400	42400	42400	0
144	20240118	164700	186104550	42400	42400	42400	42400	0
145	20240118	164600	186104550	42400	42400	42400	42400	0
146	20240118	164500	186104550	42400	42400	42400	42400	0
147	20240118	164400	186104550	42400	42400	42400	42400	0
148	20240118	164300	186104550	42400	42400	42400	42400	0
149	20240118	164200	186104550	42400	42400	42400	42400	0
150	20240118	164100	186104550	42400	42400	42400	42400	0
151	20240118	164000	186104550	42400	42400	42400	42400	0
152	20240118	163900	186104550	42400	42400	42400	42400	28
153	20240118	163800	186104550	42400	42400	42400	42400	0
154	20240118	163700	186104550	42400	42400	42400	42400	0
155	20240118	163600	186104550	42400	42400	42400	42400	0
156	20240118	163500	186104550	42400	42400	42400	42400	0
157	20240118	163400	186104550	42400	42400	42400	42400	0
158	20240118	163300	186104550	42400	42400	42400	42400	0
159	20240118	163200	186104550	42400	42400	42400	42400	0
160	20240118	163100	186104550	42400	42400	42400	42400	0
161	20240118	163000	186104550	42400	42400	42400	42400	0
162	20240118	162900	186104550	42400	42400	42400	42400	0
163	20240118	162800	186104550	42400	42400	42400	42400	0
164	20240118	162700	186104550	42400	42400	42400	42400	0
165	20240118	162600	186104550	42400	42400	42400	42400	0
166	20240118	162500	186104550	42400	42400	42400	42400	0
167	20240118	162400	186104550	42400	42400	42400	42400	0
168	20240118	162300	186104550	42400	42400	42400	42400	0
169	20240118	162200	186104550	42400	42400	42400	42400	0
170	20240118	162100	186104550	42400	42400	42400	42400	0
171	20240118	162000	186104550	42400	42400	42400	42400	0
172	20240118	161900	186104550	42400	42400	42400	42400	0
173	20240118	161800	186104550	42400	42400	42400	42400	0
174	20240118	161700	186104550	42400	42400	42400	42400	0
175	20240118	161600	186104550	42400	42400	42400	42400	0
176	20240118	161500	186104550	42400	42400	42400	42400	0
177	20240118	161400	186104550	42400	42400	42400	42400	0
178	20240118	161300	186104550	42400	42400	42400	42400	0
179	20240118	161200	186104550	42400	42400	42400	42400	0
180	20240118	161100	186104550	42400	42400	42400	42400	0
181	20240118	161000	186104550	42400	42400	42400	42400	0
182	20240118	160900	186104550	42400	42400	42400	42400	28
183	20240118	160800	186104550	42400	42400	42400	42400	0
184	20240118	160700	186104550	42400	42400	42400	42400	0
185	20240118	160600	186104550	42400	42400	42400	42400	0
186	20240118	160500	186104550	42400	42400	42400	42400	0
187	20240118	160400	186104550	42400	42400	42400	42400	0
188	20240118	160300	186104550	42400	42400	42400	42400	0
189	20240118	160200	186104550	42400	42400	42400	42400	0
190	20240118	160100	186104550	42400	42400	42400	42400	0
191	20240118	160000	186104550	42400	42400	42400	42400	0
192	20240118	155900	186104550	42400	42400	42400	42400	0
193	20240118	155800	186104550	42400	42400	42400	42400	0
194	20240118	155700	186104550	42400	42400	42400	42400	0
195	20240118	155600	186104550	42400	42400	42400	42400	0
196	20240118	155500	186104550	42400	42400	42400	42400	0
197	20240118	155400	186104550	42400	42400	42400	42400	0
198	20240118	155300	186104550	42400	42400	42400	42400	0
199	20240118	155200	186104550	42400	42400	42400	42400	0
200	20240118	155100	186104550	42400	42400	42400	42400	0
201	20240118	155000	186104550	42400	42400	42400	42400	0
202	20240118	154900	186104550	42400	42400	42400	42400	0
203	20240118	154800	186104550	42400	42400	42400	42400	0
204	20240118	154700	186104550	42400	42400	42400	42400	0
205	20240118	154600	186104550	42400	42400	42400	42400	0
206	20240118	154500	186104550	42400	42400	42400	42400	0
207	20240118	154400	186104550	42400	42400	42400	42400	0
208	20240118	154300	186104550	42400	42400	42400	42400	0
209	20240118	154200	186104550	42400	42400	42400	42400	0
210	20240118	154100	186104550	42400	42400	42400	42400	0
211	20240118	154000	186104550	42400	42400	42400	42400	0
212	20240118	153900	186104550	42400	42400	42400	42400	28
213	20240118	153800	186104550	42400	42400	42400	42400	0
214	20240118	153700	186104550	42400	42400	42400	42400	0
215	20240118	153600	186104550	42400	42400	42400	42400	0
216	20240118	153500	186104550	42400	42400	42400	42400	0
217	20240118	153400	186104550	42400	42400	42400	42400	0
218	20240118	153300	186104550	42400	42400	42400	42400	0
219	20240118	153200	186104550	42400	42400	42400	42400	0
220	20240118	153100	186104550	42400	42400	42400	42400	0
221	20240118	153000	186104550	42400	42400	42400	42400	28
222	20240118	152900	184917350	42400	42400	42400	42400	0
223	20240118	152800	184917350	42400	42400	42400	42400	0
224	20240118	152700	184917350	42400	42400	42400	42400	0
225	20240118	152600	184917350	42400	42400	42400	42400	0
226	20240118	152500	184917350	42400	42400	42400	42400	0
227	20240118	152400	184917350	42400	42400	42400	42400	0
228	20240118	152300	184917350	42400	42400	42400	42400	0
229	20240118	152200	184917350	42400	42400	42400	42400	0
230	20240118	152100	184917350	42400	42400	42400	42400	0
231	20240118	152000	184917350	42400	42400	42400	42400	0
232	20240118	151900	184917350	42400	42400	42400	42400	0
233	20240118	151800	184917350	42400	42400	42400	42400	0
234	20240118	151700	184917350	42400	42400	42400	42400	0
235	20240118	151600	184917350	42400	42400	42400	42400	18
236	20240118	151500	184154150	42450	42450	42450	42450	0
237	20240118	151400	184154150	42450	42450	42450	42450	0
238	20240118	151300	184154150	42450	42450	42450	42450	4
239	20240118	151200	183984350	42450	42450	42450	42450	1
240	20240118	151100	183941900	42500	42500	42500	42500	0
241	20240118	151000	183941900	42500	42500	42500	42500	0
242	20240118	150900	183941900	42500	42500	42500	42500	0
243	20240118	150800	183941900	42500	42500	42500	42500	1
244	20240118	150700	183899400	42500	42500	42500	42500	1
245	20240118	150600	183856900	42500	42500	42500	42500	0
246	20240118	150500	183856900	42500	42500	42500	42500	0
247	20240118	150400	183856900	42500	42500	42500	42500	0
248	20240118	150300	183856900	42500	42500	42500	42500	0
249	20240118	150200	183856900	42500	42500	42500	42500	0
250	20240118	150100	183856900	42500	42500	42500	42500	0
251	20240118	150000	183856900	42500	42500	42500	42500	0
252	20240118	145900	183856900	42500	42500	42500	42500	7
253	20240118	145800	183559400	42500	42500	42500	42500	0
254	20240118	145700	183559400	42500	42500	42500	42500	0
255	20240118	145600	183559400	42500	42500	42500	42500	7
256	20240118	145500	183261900	42500	42500	42500	42500	0
257	20240118	145400	183261900	42500	42500	42500	42500	6
258	20240118	145300	183006900	42500	42500	42500	42500	0
259	20240118	145200	183006900	42500	42500	42500	42500	6
260	20240118	145100	182751900	42500	42500	42500	42500	0
261	20240118	145000	182751900	42500	42500	42500	42500	0
262	20240118	144900	182751900	42500	42500	42500	42500	2
263	20240118	144800	182666900	42500	42500	42500	42500	6
264	20240118	144700	182411900	42500	42500	42500	42500	0
265	20240118	144600	182411900	42500	42500	42500	42500	0
266	20240118	144500	182411900	42500	42500	42500	42500	0
267	20240118	144400	182411900	42500	42500	42500	42500	7
268	20240118	144300	182114400	42500	42500	42500	42500	0
269	20240118	144200	182114400	42500	42500	42500	42500	0
270	20240118	144100	182114400	42500	42500	42500	42500	0
271	20240118	144000	182114400	42500	42500	42500	42500	6
272	20240118	143900	181859400	42500	42500	42500	42500	0
273	20240118	143800	181859400	42500	42500	42500	42500	1
274	20240118	143700	181816900	42500	42500	42500	42500	0
275	20240118	143600	181816900	42500	42500	42500	42500	6
276	20240118	143500	181561900	42500	42500	42500	42500	4
277	20240118	143400	181391900	42500	42500	42500	42500	0
278	20240118	143300	181391900	42500	42500	42500	42500	0
279	20240118	143200	181391900	42500	42500	42500	42500	14
280	20240118	143100	180796900	42450	42450	42450	42450	0
281	20240118	143000	180796900	42450	42450	42450	42450	0
282	20240118	142900	180796900	42450	42450	42450	42450	0
283	20240118	142800	180796900	42450	42450	42450	42450	7
284	20240118	142700	180499750	42450	42450	42450	42450	0
285	20240118	142600	180499750	42450	42450	42450	42450	0
286	20240118	142500	180499750	42450	42450	42450	42450	0
287	20240118	142400	180499750	42450	42450	42450	42450	6
288	20240118	142300	180245050	42400	42400	42400	42400	0
289	20240118	142200	180245050	42400	42400	42400	42400	1077
290	20240118	142100	134580250	42450	42450	42450	42450	6
291	20240118	142000	134325550	42400	42400	42400	42400	6
292	20240118	141900	134071150	42400	42400	42400	42400	16
293	20240118	141800	133392750	42450	42450	42450	42450	3
294	20240118	141700	133265400	42450	42450	42450	42450	6
295	20240118	141600	133010700	42450	42450	42450	42450	0
296	20240118	141500	133010700	42450	42450	42450	42450	0
297	20240118	141400	133010700	42450	42450	42450	42450	0
298	20240118	141300	133010700	42450	42450	42450	42450	7
299	20240118	141200	132713550	42450	42450	42450	42450	0
300	20240118	141100	132713550	42450	42450	42450	42450	0
301	20240118	141000	132713550	42450	42450	42450	42450	0
302	20240118	140900	132713550	42450	42450	42450	42450	0
303	20240118	140800	132713550	42450	42400	42450	42400	33
304	20240118	140700	131313100	42400	42400	42400	42400	0
305	20240118	140600	131313100	42400	42400	42400	42400	0
306	20240118	140500	131313100	42400	42400	42400	42400	6
307	20240118	140400	131058700	42400	42400	42400	42400	0
308	20240118	140300	131058700	42400	42400	42400	42400	0
309	20240118	140200	131058700	42400	42400	42400	42400	0
310	20240118	140100	131058700	42400	42400	42400	42400	6
311	20240118	140000	130804300	42350	42350	42350	42350	1
312	20240118	135900	130761950	42350	42350	42350	42350	0
313	20240118	135800	130761950	42350	42350	42350	42350	0
314	20240118	135700	130761950	42350	42400	42400	42350	1514
315	20240118	135600	66643700	42400	42450	42450	42400	68
316	20240118	135500	63760100	42500	42500	42500	42500	5
317	20240118	135400	63547600	42550	42550	42550	42550	21
318	20240118	135300	62654050	42550	42550	42550	42550	6
319	20240118	135200	62398750	42500	42500	42500	42500	0
320	20240118	135100	62398750	42500	42500	42500	42500	1
321	20240118	135000	62356250	42550	42550	42550	42550	0
322	20240118	134900	62356250	42550	42550	42550	42550	6
323	20240118	134800	62100950	42500	42500	42500	42500	0
324	20240118	134700	62100950	42500	42500	42500	42500	0
325	20240118	134600	62100950	42500	42500	42500	42500	0
326	20240118	134500	62100950	42500	42500	42500	42500	0
327	20240118	134400	62100950	42500	42500	42500	42500	72
328	20240118	134300	59040950	42500	42500	42500	42500	51
329	20240118	134200	56873450	42500	42500	42500	42500	7
330	20240118	134100	56575950	42500	42500	42500	42500	0
331	20240118	134000	56575950	42500	42500	42500	42500	0
332	20240118	133900	56575950	42500	42500	42500	42500	0
333	20240118	133800	56575950	42500	42500	42500	42500	29
334	20240118	133700	55343450	42500	42500	42500	42500	17
335	20240118	133600	54620950	42500	42500	42500	42500	0
336	20240118	133500	54620950	42500	42500	42500	42500	0
337	20240118	133400	54620950	42500	42500	42500	42500	6
338	20240118	133300	54365950	42500	42500	42500	42500	0
339	20240118	133200	54365950	42500	42500	42500	42500	0
340	20240118	133100	54365950	42500	42500	42500	42500	0
341	20240118	133000	54365950	42500	42500	42500	42500	22
342	20240118	132900	53430950	42500	42500	42500	42500	0
343	20240118	132800	53430950	42500	42500	42500	42500	21
344	20240118	132700	52538450	42500	42500	42500	42500	0
345	20240118	132600	52538450	42500	42500	42500	42500	7
346	20240118	132500	52240950	42500	42500	42500	42500	0
347	20240118	132400	52240950	42500	42500	42500	42500	0
348	20240118	132300	52240950	42500	42500	42500	42500	0
349	20240118	132200	52240950	42500	42500	42500	42500	6
350	20240118	132100	51985950	42500	42500	42500	42500	36
351	20240118	132000	50455950	42500	42500	42500	42500	0
352	20240118	131900	50455950	42500	42500	42500	42500	0
353	20240118	131800	50455950	42500	42500	42500	42500	6
354	20240118	131700	50200950	42500	42500	42500	42500	0
355	20240118	131600	50200950	42500	42500	42500	42500	0
356	20240118	131500	50200950	42500	42500	42500	42500	1
357	20240118	131400	50158450	42500	42500	42500	42500	8
358	20240118	131300	49818450	42500	42500	42500	42500	0
359	20240118	131200	49818450	42500	42500	42500	42500	0
360	20240118	131100	49818450	42500	42500	42500	42500	0
361	20240118	131000	49818450	42500	42450	42500	42450	9
362	20240118	130900	49436050	42500	42500	42500	42500	0
363	20240118	130800	49436050	42500	42500	42500	42500	1
364	20240118	130700	49393550	42500	42500	42500	42500	56
365	20240118	130600	47013550	42450	42450	42450	42450	0
366	20240118	130500	47013550	42450	42450	42450	42450	2
367	20240118	130400	46928650	42500	42500	42500	42500	0
368	20240118	130300	46928650	42500	42500	42500	42500	6
369	20240118	130200	46673650	42500	42500	42500	42500	0
370	20240118	130100	46673650	42500	42500	42500	42500	6
371	20240118	130000	46418650	42500	42500	42500	42500	9
372	20240118	125900	46036150	42500	42500	42500	42500	6
373	20240118	125800	45781150	42500	42500	42500	42500	2
374	20240118	125700	45696150	42500	42500	42500	42500	0
375	20240118	125600	45696150	42500	42500	42500	42500	0
376	20240118	125500	45696150	42500	42500	42500	42500	7
377	20240118	125400	45398650	42500	42500	42500	42500	0
378	20240118	125300	45398650	42500	42500	42500	42500	0
379	20240118	125200	45398650	42500	42500	42500	42500	0
380	20240118	125100	45398650	42500	42500	42500	42500	6
381	20240118	125000	45143650	42500	42500	42500	42500	0
382	20240118	124900	45143650	42500	42500	42500	42500	0
383	20240118	124800	45143650	42500	42500	42500	42500	0
384	20240118	124700	45143650	42500	42500	42500	42500	6
385	20240118	124600	44888650	42500	42500	42500	42500	0
386	20240118	124500	44888650	42500	42500	42500	42500	0
387	20240118	124400	44888650	42500	42500	42500	42500	0
388	20240118	124300	44888650	42500	42500	42500	42500	6
389	20240118	124200	44633650	42500	42500	42500	42500	0
390	20240118	124100	44633650	42500	42500	42500	42500	0
391	20240118	124000	44633650	42500	42500	42500	42500	0
392	20240118	123900	44633650	42500	42500	42500	42500	7
393	20240118	123800	44336150	42450	42450	42450	42450	0
394	20240118	123700	44336150	42450	42450	42450	42450	2
395	20240118	123600	44251250	42400	42400	42400	42400	0
396	20240118	123500	44251250	42400	42400	42400	42400	0
397	20240118	123400	44251250	42400	42500	42500	42400	4
398	20240118	123300	44081450	42550	42500	42550	42500	99
399	20240118	123200	39871450	42450	42450	42450	42450	1
400	20240118	123100	39829000	42450	42450	42450	42450	6
401	20240118	123000	39574300	42450	42450	42450	42450	0
402	20240118	122900	39574300	42450	42450	42450	42450	0
403	20240118	122800	39574300	42450	42450	42450	42450	6
404	20240118	122700	39319600	42450	42450	42450	42450	0
405	20240118	122600	39319600	42450	42450	42450	42450	0
406	20240118	122500	39319600	42450	42450	42450	42450	0
407	20240118	122400	39319600	42450	42450	42450	42450	12
408	20240118	122300	38810200	42450	42450	42450	42450	0
409	20240118	122200	38810200	42450	42500	42500	42450	6
410	20240118	122100	38555450	42450	42450	42450	42450	0
411	20240118	122000	38555450	42450	42450	42450	42450	2
412	20240118	121900	38470550	42450	42450	42450	42450	0
413	20240118	121800	38470550	42450	42450	42450	42450	0
414	20240118	121700	38470550	42450	42450	42450	42450	3
415	20240118	121600	38343200	42450	42450	42450	42450	4
416	20240118	121500	38173400	42450	42450	42450	42450	0
417	20240118	121400	38173400	42450	42450	42450	42450	0
418	20240118	121300	38173400	42450	42450	42450	42450	1
419	20240118	121200	38130950	42450	42450	42450	42450	6
420	20240118	121100	37876250	42450	42450	42450	42450	0
421	20240118	121000	37876250	42450	42450	42450	42450	0
422	20240118	120900	37876250	42450	42450	42450	42450	0
423	20240118	120800	37876250	42450	42450	42450	42450	7
424	20240118	120700	37579100	42400	42400	42400	42400	4
425	20240118	120600	37409500	42450	42450	42450	42450	0
426	20240118	120500	37409500	42450	42450	42450	42450	2
427	20240118	120400	37324600	42450	42450	42450	42450	4
428	20240118	120300	37154800	42400	42400	42400	42400	0
429	20240118	120200	37154800	42400	42400	42400	42400	0
430	20240118	120100	37154800	42400	42450	42450	42400	12
431	20240118	120000	36645450	42450	42450	42450	42450	1
432	20240118	115900	36603000	42450	42450	42450	42450	0
433	20240118	115800	36603000	42450	42450	42450	42450	7
434	20240118	115700	36305850	42500	42500	42500	42500	0
435	20240118	115600	36305850	42500	42500	42500	42500	6
436	20240118	115500	36050850	42500	42500	42500	42500	11
437	20240118	115400	35583350	42500	42500	42500	42500	0
438	20240118	115300	35583350	42500	42500	42500	42500	7
439	20240118	115200	35285850	42500	42500	42500	42500	0
440	20240118	115100	35285850	42500	42500	42500	42500	0
441	20240118	115000	35285850	42500	42500	42500	42500	0
442	20240118	114900	35285850	42500	42500	42500	42500	6
443	20240118	114800	35030850	42500	42500	42500	42500	0
444	20240118	114700	35030850	42500	42500	42500	42500	0
445	20240118	114600	35030850	42500	42500	42500	42500	0
446	20240118	114500	35030850	42500	42500	42500	42500	6
447	20240118	114400	34775850	42500	42500	42500	42500	0
448	20240118	114300	34775850	42500	42500	42500	42500	0
449	20240118	114200	34775850	42500	42500	42500	42500	0
450	20240118	114100	34775850	42500	42500	42500	42500	6
451	20240118	114000	34520850	42500	42500	42500	42500	0
452	20240118	113900	34520850	42500	42500	42500	42500	0
453	20240118	113800	34520850	42500	42500	42500	42500	0
454	20240118	113700	34520850	42500	42500	42500	42500	7
455	20240118	113600	34223350	42500	42500	42500	42500	0
456	20240118	113500	34223350	42500	42500	42500	42500	0
457	20240118	113400	34223350	42500	42500	42500	42500	0
458	20240118	113300	34223350	42500	42500	42500	42500	6
459	20240118	113200	33968350	42500	42500	42500	42500	1
460	20240118	113100	33925850	42500	42500	42500	42500	0
461	20240118	113000	33925850	42500	42500	42500	42500	0
462	20240118	112900	33925850	42500	42500	42500	42500	6
463	20240118	112800	33670850	42500	42500	42500	42500	0
464	20240118	112700	33670850	42500	42500	42500	42500	0
465	20240118	112600	33670850	42500	42500	42500	42500	0
466	20240118	112500	33670850	42500	42500	42500	42500	6
467	20240118	112400	33415850	42500	42500	42500	42500	0
468	20240118	112300	33415850	42500	42500	42500	42500	0
469	20240118	112200	33415850	42500	42500	42500	42500	0
470	20240118	112100	33415850	42500	42500	42500	42500	7
471	20240118	112000	33118350	42500	42500	42500	42500	0
472	20240118	111900	33118350	42500	42500	42500	42500	0
473	20240118	111800	33118350	42500	42500	42500	42500	7
474	20240118	111700	32820850	42500	42500	42500	42500	0
475	20240118	111600	32820850	42500	42500	42500	42500	4
476	20240118	111500	32650850	42450	42450	42450	42450	0
477	20240118	111400	32650850	42450	42450	42450	42450	0
478	20240118	111300	32650850	42450	42450	42450	42450	0
479	20240118	111200	32650850	42450	42450	42450	42450	0
480	20240118	111100	32650850	42450	42450	42450	42450	0
481	20240118	111000	32650850	42450	42450	42450	42450	6
482	20240118	110900	32396150	42450	42450	42450	42450	0
483	20240118	110800	32396150	42450	42450	42450	42450	1
484	20240118	110700	32353700	42450	42450	42450	42450	0
485	20240118	110600	32353700	42450	42450	42450	42450	35
486	20240118	110500	30867950	42450	42450	42450	42450	0
487	20240118	110400	30867950	42450	42450	42450	42450	26
488	20240118	110300	29764250	42450	42450	42450	42450	54
489	20240118	110200	27471950	42450	42450	42450	42450	6
490	20240118	110100	27217250	42450	42450	42450	42450	4
491	20240118	110000	27047450	42450	42450	42450	42450	3
492	20240118	105900	26920100	42450	42450	42450	42450	0
493	20240118	105800	26920100	42450	42450	42450	42450	6
494	20240118	105700	26665400	42400	42400	42400	42400	0
495	20240118	105600	26665400	42400	42400	42400	42400	0
496	20240118	105500	26665400	42400	42400	42400	42400	10
497	20240118	105400	26241400	42400	42400	42400	42400	20
498	20240118	105300	25393400	42400	42400	42400	42400	36
499	20240118	105200	23867000	42400	42400	42400	42400	0
500	20240118	105100	23867000	42400	42400	42400	42400	0
501	20240118	105000	23867000	42400	42400	42400	42400	1
502	20240118	104900	23824600	42400	42400	42400	42400	0
503	20240118	104800	23824600	42400	42400	42400	42400	0
504	20240118	104700	23824600	42400	42400	42400	42400	1
505	20240118	104600	23782200	42400	42400	42400	42400	6
506	20240118	104500	23527800	42400	42400	42400	42400	0
507	20240118	104400	23527800	42400	42400	42400	42400	0
508	20240118	104300	23527800	42400	42400	42400	42400	30
509	20240118	104200	22255800	42400	42350	42400	42350	11
510	20240118	104100	21789650	42400	42400	42400	42400	0
511	20240118	104000	21789650	42400	42400	42400	42400	0
512	20240118	103900	21789650	42400	42400	42400	42400	6
513	20240118	103800	21535250	42400	42400	42400	42400	32
514	20240118	103700	20178450	42400	42400	42400	42400	0
515	20240118	103600	20178450	42400	42400	42400	42400	0
516	20240118	103500	20178450	42400	42400	42400	42400	7
517	20240118	103400	19881650	42400	42400	42400	42400	0
518	20240118	103300	19881650	42400	42400	42400	42400	0
519	20240118	103200	19881650	42400	42400	42400	42400	0
520	20240118	103100	19881650	42400	42400	42400	42400	60
521	20240118	103000	17337650	42400	42400	42400	42400	0
522	20240118	102900	17337650	42400	42400	42400	42400	0
523	20240118	102800	17337650	42400	42400	42400	42400	0
524	20240118	102700	17337650	42400	42400	42400	42400	6
525	20240118	102600	17083250	42400	42400	42400	42400	0
526	20240118	102500	17083250	42400	42400	42400	42400	0
527	20240118	102400	17083250	42400	42350	42400	42350	2
528	20240118	102300	16998500	42400	42400	42400	42400	6
529	20240118	102200	16744100	42400	42400	42400	42350	20
530	20240118	102100	15896300	42400	42400	42400	42400	0
531	20240118	102000	15896300	42400	42400	42400	42400	0
532	20240118	101900	15896300	42400	42400	42400	42400	7
533	20240118	101800	15599500	42400	42400	42400	42400	0
534	20240118	101700	15599500	42400	42400	42400	42400	0
535	20240118	101600	15599500	42400	42400	42400	42400	1
536	20240118	101500	15557100	42400	42400	42400	42400	7
537	20240118	101400	15260300	42400	42400	42400	42400	0
538	20240118	101300	15260300	42400	42400	42400	42400	0
539	20240118	101200	15260300	42400	42400	42400	42400	2
540	20240118	101100	15175500	42400	42400	42400	42400	6
541	20240118	101000	14921100	42350	42350	42350	42350	6
542	20240118	100900	14667000	42400	42400	42400	42400	0
543	20240118	100800	14667000	42400	42400	42400	42400	0
544	20240118	100700	14667000	42400	42400	42400	42400	17
545	20240118	100600	13946200	42400	42400	42400	42400	13
546	20240118	100500	13395000	42400	42400	42400	42400	0
547	20240118	100400	13395000	42400	42400	42400	42400	9
548	20240118	100300	13013400	42350	42350	42350	42350	0
549	20240118	100200	13013400	42350	42350	42350	42350	0
550	20240118	100100	13013400	42350	42350	42350	42350	11
551	20240118	100000	12547550	42350	42400	42400	42350	8
552	20240118	095900	12208450	42400	42400	42400	42400	1
553	20240118	095800	12166050	42400	42400	42400	42400	0
554	20240118	095700	12166050	42400	42400	42400	42400	0
555	20240118	095600	12166050	42400	42400	42400	42400	8
556	20240118	095500	11826850	42400	42400	42400	42400	2
557	20240118	095400	11742050	42350	42350	42350	42350	3
558	20240118	095300	11615000	42400	42400	42400	42400	1
559	20240118	095200	11572600	42400	42400	42400	42400	16
560	20240118	095100	10894200	42350	42350	42350	42350	0
561	20240118	095000	10894200	42350	42350	42350	42350	16
562	20240118	094900	10216600	42400	42400	42400	42400	0
563	20240118	094800	10216600	42400	42400	42400	42400	12
564	20240118	094700	9707800	42400	42400	42400	42400	1
565	20240118	094600	9665400	42400	42400	42400	42400	0
566	20240118	094500	9665400	42400	42400	42400	42400	0
567	20240118	094400	9665400	42400	42400	42400	42400	0
568	20240118	094300	9665400	42400	42400	42400	42400	0
569	20240118	094200	9665400	42400	42400	42400	42400	0
570	20240118	094100	9665400	42400	42400	42400	42400	0
571	20240118	094000	9665400	42400	42400	42400	42400	8
572	20240118	093900	9326200	42350	42350	42350	42350	0
573	20240118	093800	9326200	42350	42350	42350	42350	0
574	20240118	093700	9326200	42350	42350	42350	42350	0
575	20240118	093600	9326200	42350	42350	42350	42350	0
576	20240118	093500	9326200	42350	42350	42350	42350	0
577	20240118	093400	9326200	42350	42350	42350	42350	0
578	20240118	093300	9326200	42350	42350	42350	42350	48
579	20240118	093200	7293400	42400	42400	42400	42400	0
580	20240118	093100	7293400	42400	42400	42400	42400	0
581	20240118	093000	7293400	42400	42400	42400	42400	5
582	20240118	092900	7081400	42400	42400	42400	42400	0
583	20240118	092800	7081400	42400	42400	42400	42400	0
584	20240118	092700	7081400	42400	42400	42400	42400	0
585	20240118	092600	7081400	42400	42400	42400	42400	2
586	20240118	092500	6996600	42400	42400	42400	42400	1
587	20240118	092400	6954200	42400	42400	42400	42400	2
588	20240118	092300	6869400	42400	42400	42400	42400	0
589	20240118	092200	6869400	42400	42400	42400	42400	0
590	20240118	092100	6869400	42400	42400	42400	42400	2
591	20240118	092000	6784600	42400	42400	42400	42400	3
592	20240118	091900	6657400	42400	42400	42400	42400	0
593	20240118	091800	6657400	42400	42400	42400	42400	3
594	20240118	091700	6530200	42400	42400	42400	42400	0
595	20240118	091600	6530200	42400	42400	42400	42400	6
596	20240118	091500	6275800	42350	42350	42350	42350	8
597	20240118	091400	5937000	42350	42350	42350	42350	0
598	20240118	091300	5937000	42350	42350	42350	42350	2
599	20240118	091200	5852300	42300	42300	42300	42300	10
600	20240118	091100	5429300	42300	42300	42300	42300	0
601	20240118	091000	5429300	42300	42300	42300	42300	15
602	20240118	090900	4794800	42300	42350	42350	42300	48
603	20240118	090800	2763950	42400	42400	42400	42400	1
604	20240118	090700	2721550	42450	42550	42550	42450	5
605	20240118	090600	2509100	42600	42600	42600	42600	0
606	20240118	090500	2509100	42600	42600	42600	42600	2
607	20240118	090400	2423900	42600	42600	42600	42600	28
608	20240118	090300	1231100	42600	42600	42600	42600	1
609	20240118	090200	1188500	42450	42450	42450	42450	3
610	20240118	090100	1061150	42450	42450	42450	42450	0
611	20240118	090000	1061150	42450	42450	42450	42450	24