KissMeData/008730/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185200	754180100	21850	21850	21850	21850	1855
3	20250106	185100	754180100	21850	21850	21850	21850	0
4	20250106	185000	754180100	21850	21850	21850	21850	0
5	20250106	184900	754180100	21850	21850	21850	21850	0
6	20250106	184800	754180100	21850	21850	21850	21850	0
7	20250106	184700	754180100	21850	21850	21850	21850	0
8	20250106	184600	754180100	21850	21850	21850	21850	0
9	20250106	184500	754180100	21850	21850	21850	21850	0
10	20250106	184400	754180100	21850	21850	21850	21850	0
11	20250106	184300	754180100	21850	21850	21850	21850	0
12	20250106	184200	754180100	21850	21850	21850	21850	0
13	20250106	184100	754180100	21850	21850	21850	21850	0
14	20250106	184000	754180100	21850	21850	21850	21850	0
15	20250106	183900	754180100	21850	21850	21850	21850	0
16	20250106	183800	754180100	21850	21850	21850	21850	0
17	20250106	183700	754180100	21850	21850	21850	21850	0
18	20250106	183600	754180100	21850	21850	21850	21850	0
19	20250106	183500	754180100	21850	21850	21850	21850	0
20	20250106	183400	754180100	21850	21850	21850	21850	0
21	20250106	183300	754180100	21850	21850	21850	21850	0
22	20250106	183200	754180100	21850	21850	21850	21850	0
23	20250106	183100	754180100	21850	21850	21850	21850	0
24	20250106	183000	754180100	21850	21850	21850	21850	0
25	20250106	182900	754180100	21850	21850	21850	21850	0
26	20250106	182800	754180100	21850	21850	21850	21850	0
27	20250106	182700	754180100	21850	21850	21850	21850	0
28	20250106	182600	754180100	21850	21850	21850	21850	0
29	20250106	182500	754180100	21850	21850	21850	21850	0
30	20250106	182400	754180100	21850	21850	21850	21850	0
31	20250106	182300	754180100	21850	21850	21850	21850	0
32	20250106	182200	754180100	21850	21850	21850	21850	1855
33	20250106	182100	754180100	21850	21850	21850	21850	0
34	20250106	182000	754180100	21850	21850	21850	21850	0
35	20250106	181900	754180100	21850	21850	21850	21850	0
36	20250106	181800	754180100	21850	21850	21850	21850	0
37	20250106	181700	754180100	21850	21850	21850	21850	0
38	20250106	181600	754180100	21850	21850	21850	21850	0
39	20250106	181500	754180100	21850	21850	21850	21850	0
40	20250106	181400	754180100	21850	21850	21850	21850	0
41	20250106	181300	754180100	21850	21850	21850	21850	0
42	20250106	181200	754180100	21850	21850	21850	21850	0
43	20250106	181100	754180100	21850	21850	21850	21850	0
44	20250106	181000	754180100	21850	21850	21850	21850	0
45	20250106	180900	754180100	21850	21850	21850	21850	0
46	20250106	180800	754180100	21850	21850	21850	21850	0
47	20250106	180700	754180100	21850	21850	21850	21850	0
48	20250106	180600	754180100	21850	21850	21850	21850	0
49	20250106	180500	754180100	21850	21850	21850	21850	0
50	20250106	180400	754180100	21850	21850	21850	21850	0
51	20250106	180300	754180100	21850	21850	21850	21850	0
52	20250106	180200	754180100	21850	21850	21850	21850	0
53	20250106	180100	754180100	21850	21850	21850	21850	0
54	20250106	180000	754180100	21850	21850	21850	21850	0
55	20250106	175900	754180100	21850	21850	21850	21850	0
56	20250106	175800	754180100	21850	21850	21850	21850	0
57	20250106	175700	754180100	21850	21850	21850	21850	0
58	20250106	175600	754180100	21850	21850	21850	21850	0
59	20250106	175500	754180100	21850	21850	21850	21850	0
60	20250106	175400	754180100	21850	21850	21850	21850	0
61	20250106	175300	754180100	21850	21850	21850	21850	0
62	20250106	175200	754180100	21850	21850	21850	21850	1855
63	20250106	175100	754180100	21850	21850	21850	21850	0
64	20250106	175000	754180100	21850	21850	21850	21850	0
65	20250106	174900	754180100	21850	21850	21850	21850	0
66	20250106	174800	754180100	21850	21850	21850	21850	0
67	20250106	174700	754180100	21850	21850	21850	21850	0
68	20250106	174600	754180100	21850	21850	21850	21850	0
69	20250106	174500	754180100	21850	21850	21850	21850	0
70	20250106	174400	754180100	21850	21850	21850	21850	0
71	20250106	174300	754180100	21850	21850	21850	21850	0
72	20250106	174200	754180100	21850	21850	21850	21850	0
73	20250106	174100	754180100	21850	21850	21850	21850	0
74	20250106	174000	754180100	21850	21850	21850	21850	0
75	20250106	173900	754180100	21850	21850	21850	21850	0
76	20250106	173800	754180100	21850	21850	21850	21850	0
77	20250106	173700	754180100	21850	21850	21850	21850	0
78	20250106	173600	754180100	21850	21850	21850	21850	0
79	20250106	173500	754180100	21850	21850	21850	21850	0
80	20250106	173400	754180100	21850	21850	21850	21850	0
81	20250106	173300	754180100	21850	21850	21850	21850	0
82	20250106	173200	754180100	21850	21850	21850	21850	0
83	20250106	173100	754180100	21850	21850	21850	21850	0
84	20250106	173000	754180100	21850	21850	21850	21850	0
85	20250106	172900	754180100	21850	21850	21850	21850	0
86	20250106	172800	754180100	21850	21850	21850	21850	0
87	20250106	172700	754180100	21850	21850	21850	21850	0
88	20250106	172600	754180100	21850	21850	21850	21850	0
89	20250106	172500	754180100	21850	21850	21850	21850	0
90	20250106	172400	754180100	21850	21850	21850	21850	0
91	20250106	172300	754180100	21850	21850	21850	21850	0
92	20250106	172200	754180100	21850	21850	21850	21850	1855
93	20250106	172100	754180100	21850	21850	21850	21850	0
94	20250106	172000	754180100	21850	21850	21850	21850	0
95	20250106	171900	754180100	21850	21850	21850	21850	0
96	20250106	171800	754180100	21850	21850	21850	21850	0
97	20250106	171700	754180100	21850	21850	21850	21850	0
98	20250106	171600	754180100	21850	21850	21850	21850	0
99	20250106	171500	754180100	21850	21850	21850	21850	0
100	20250106	171400	754180100	21850	21850	21850	21850	0
101	20250106	171300	754180100	21850	21850	21850	21850	0
102	20250106	171200	754180100	21850	21850	21850	21850	0
103	20250106	171100	754180100	21850	21850	21850	21850	0
104	20250106	171000	754180100	21850	21850	21850	21850	0
105	20250106	170900	754180100	21850	21850	21850	21850	0
106	20250106	170800	754180100	21850	21850	21850	21850	0
107	20250106	170700	754180100	21850	21850	21850	21850	0
108	20250106	170600	754180100	21850	21850	21850	21850	0
109	20250106	170500	754180100	21850	21850	21850	21850	0
110	20250106	170400	754180100	21850	21850	21850	21850	0
111	20250106	170300	754180100	21850	21850	21850	21850	0
112	20250106	170200	754180100	21850	21850	21850	21850	0
113	20250106	170100	754180100	21850	21850	21850	21850	0
114	20250106	170000	754180100	21850	21850	21850	21850	0
115	20250106	165900	754180100	21850	21850	21850	21850	0
116	20250106	165800	754180100	21850	21850	21850	21850	0
117	20250106	165700	754180100	21850	21850	21850	21850	0
118	20250106	165600	754180100	21850	21850	21850	21850	0
119	20250106	165500	754180100	21850	21850	21850	21850	0
120	20250106	165400	754180100	21850	21850	21850	21850	0
121	20250106	165300	754180100	21850	21850	21850	21850	0
122	20250106	165200	754180100	21850	21850	21850	21850	1855
123	20250106	165100	754180100	21850	21850	21850	21850	0
124	20250106	165000	754180100	21850	21850	21850	21850	0
125	20250106	164900	754180100	21850	21850	21850	21850	0
126	20250106	164800	754180100	21850	21850	21850	21850	0
127	20250106	164700	754180100	21850	21850	21850	21850	0
128	20250106	164600	754180100	21850	21850	21850	21850	0
129	20250106	164500	754180100	21850	21850	21850	21850	0
130	20250106	164400	754180100	21850	21850	21850	21850	0
131	20250106	164300	754180100	21850	21850	21850	21850	0
132	20250106	164200	754180100	21850	21850	21850	21850	0
133	20250106	164100	754180100	21850	21850	21850	21850	0
134	20250106	164000	754180100	21850	21850	21850	21850	0
135	20250106	163900	754180100	21850	21850	21850	21850	0
136	20250106	163800	754180100	21850	21850	21850	21850	0
137	20250106	163700	754180100	21850	21850	21850	21850	0
138	20250106	163600	754180100	21850	21850	21850	21850	0
139	20250106	163500	754180100	21850	21850	21850	21850	0
140	20250106	163400	754180100	21850	21850	21850	21850	0
141	20250106	163300	754180100	21850	21850	21850	21850	0
142	20250106	163200	754180100	21850	21850	21850	21850	0
143	20250106	163100	754180100	21850	21850	21850	21850	0
144	20250106	163000	754180100	21850	21850	21850	21850	0
145	20250106	162900	754180100	21850	21850	21850	21850	0
146	20250106	162800	754180100	21850	21850	21850	21850	0
147	20250106	162700	754180100	21850	21850	21850	21850	0
148	20250106	162600	754180100	21850	21850	21850	21850	0
149	20250106	162500	754180100	21850	21850	21850	21850	0
150	20250106	162400	754180100	21850	21850	21850	21850	0
151	20250106	162300	754180100	21850	21850	21850	21850	0
152	20250106	162200	754180100	21850	21850	21850	21850	1855
153	20250106	162100	754180100	21850	21850	21850	21850	0
154	20250106	162000	754180100	21850	21850	21850	21850	0
155	20250106	161900	754180100	21850	21850	21850	21850	0
156	20250106	161800	754180100	21850	21850	21850	21850	0
157	20250106	161700	754180100	21850	21850	21850	21850	0
158	20250106	161600	754180100	21850	21850	21850	21850	0
159	20250106	161500	754180100	21850	21850	21850	21850	0
160	20250106	161400	754180100	21850	21850	21850	21850	0
161	20250106	161300	754180100	21850	21850	21850	21850	0
162	20250106	161200	754180100	21850	21850	21850	21850	0
163	20250106	161100	754180100	21850	21850	21850	21850	0
164	20250106	161000	754180100	21850	21850	21850	21850	0
165	20250106	160900	754180100	21850	21850	21850	21850	0
166	20250106	160800	754180100	21850	21850	21850	21850	0
167	20250106	160700	754180100	21850	21850	21850	21850	0
168	20250106	160600	754180100	21850	21850	21850	21850	0
169	20250106	160500	754180100	21850	21850	21850	21850	0
170	20250106	160400	754180100	21850	21850	21850	21850	0
171	20250106	160300	754180100	21850	21850	21850	21850	0
172	20250106	160200	754180100	21850	21850	21850	21850	0
173	20250106	160100	754180100	21850	21850	21850	21850	0
174	20250106	160000	754180100	21850	21850	21850	21850	0
175	20250106	155900	754180100	21850	21850	21850	21850	0
176	20250106	155800	754180100	21850	21850	21850	21850	0
177	20250106	155700	754180100	21850	21850	21850	21850	0
178	20250106	155600	754180100	21850	21850	21850	21850	0
179	20250106	155500	754180100	21850	21850	21850	21850	0
180	20250106	155400	754180100	21850	21850	21850	21850	0
181	20250106	155300	754180100	21850	21850	21850	21850	0
182	20250106	155200	754180100	21850	21850	21850	21850	1855
183	20250106	155100	754180100	21850	21850	21850	21850	0
184	20250106	155000	754180100	21850	21850	21850	21850	0
185	20250106	154900	754180100	21850	21850	21850	21850	0
186	20250106	154800	754180100	21850	21850	21850	21850	0
187	20250106	154700	754180100	21850	21850	21850	21850	0
188	20250106	154600	754180100	21850	21850	21850	21850	0
189	20250106	154500	754180100	21850	21850	21850	21850	0
190	20250106	154400	754180100	21850	21850	21850	21850	0
191	20250106	154300	754180100	21850	21850	21850	21850	0
192	20250106	154200	754180100	21850	21850	21850	21850	0
193	20250106	154100	754180100	21850	21850	21850	21850	0
194	20250106	154000	754180100	21850	21850	21850	21850	0
195	20250106	153900	754180100	21850	21850	21850	21850	0
196	20250106	153800	754180100	21850	21850	21850	21850	0
197	20250106	153700	754180100	21850	21850	21850	21850	0
198	20250106	153600	754180100	21850	21850	21850	21850	0
199	20250106	153500	754180100	21850	21850	21850	21850	0
200	20250106	153400	754180100	21850	21850	21850	21850	0
201	20250106	153300	754180100	21850	21850	21850	21850	0
202	20250106	153200	754180100	21850	21850	21850	21850	0
203	20250106	153100	754180100	21850	21850	21850	21850	0
204	20250106	153000	754180100	21850	21850	21850	21850	1855
205	20250106	152900	713648350	21800	21800	21800	21800	0
206	20250106	152800	713648350	21800	21800	21800	21800	0
207	20250106	152700	713648350	21800	21800	21800	21800	0
208	20250106	152600	713648350	21800	21800	21800	21800	0
209	20250106	152500	713648350	21800	21800	21800	21800	0
210	20250106	152400	713648350	21800	21800	21800	21800	0
211	20250106	152300	713648350	21800	21800	21800	21800	0
212	20250106	152200	713648350	21800	21800	21800	21800	0
213	20250106	152100	713648350	21800	21800	21800	21800	0
214	20250106	152000	713648350	21800	21800	21800	21800	0
215	20250106	151900	713648350	21800	21850	21850	21800	191
216	20250106	151800	709479500	21800	21800	21800	21800	0
217	20250106	151700	709479500	21800	21800	21800	21800	23
218	20250106	151600	708978100	21800	21800	21800	21800	85
219	20250106	151500	707125100	21850	21850	21850	21850	7
220	20250106	151400	706972150	21800	21800	21800	21750	343
221	20250106	151300	699497000	21800	21800	21800	21750	66
222	20250106	151200	698061200	21750	21750	21750	21750	90
223	20250106	151100	696103700	21750	21800	21800	21750	200
224	20250106	151000	691752350	21850	21800	21850	21800	20
225	20250106	150900	691315850	21850	21800	21850	21800	27
226	20250106	150800	690727200	21800	21800	21800	21800	0
227	20250106	150700	690727200	21800	21800	21800	21800	16
228	20250106	150600	690378400	21800	21750	21800	21750	48
229	20250106	150500	689332300	21850	21800	21850	21800	9
230	20250106	150400	689136050	21800	21850	21850	21800	203
231	20250106	150300	684710100	21850	21850	21850	21850	16
232	20250106	150200	684360500	21850	21850	21850	21850	0
233	20250106	150100	684360500	21850	21800	21850	21800	47
234	20250106	150000	683335600	21800	21800	21800	21800	47
235	20250106	145900	682311000	21800	21800	21800	21750	210
236	20250106	145800	677733050	21800	21800	21800	21800	240
237	20250106	145700	672501050	21800	21800	21850	21800	328
238	20250106	145600	665348350	21800	21800	21800	21750	79
239	20250106	145500	663629300	21750	21750	21750	21750	10
240	20250106	145400	663411800	21800	21800	21800	21800	6
241	20250106	145300	663281000	21750	21800	21800	21750	20
242	20250106	145200	662845500	21800	21800	21800	21800	15
243	20250106	145100	662518500	21800	21800	21800	21800	0
244	20250106	145000	662518500	21800	21800	21800	21800	6
245	20250106	144900	662387700	21800	21800	21800	21800	27
246	20250106	144800	661799100	21800	21750	21800	21750	7
247	20250106	144700	661646550	21750	21750	21750	21750	40
248	20250106	144600	660776550	21800	21800	21800	21800	28
249	20250106	144500	660166150	21800	21800	21800	21800	0
250	20250106	144400	660166150	21800	21800	21800	21800	0
251	20250106	144300	660166150	21800	21800	21800	21800	15
252	20250106	144200	659839150	21800	21800	21800	21750	507
253	20250106	144100	648786600	21850	21850	21850	21850	35
254	20250106	144000	648021850	21850	21850	21850	21850	86
255	20250106	143900	646142750	21850	21850	21850	21850	16
256	20250106	143800	645793150	21850	21850	21850	21850	93
257	20250106	143700	643761100	21900	21900	21900	21900	57
258	20250106	143600	642512800	21850	21850	21850	21850	0
259	20250106	143500	642512800	21850	21850	21850	21850	0
260	20250106	143400	642512800	21850	21850	21850	21850	0
261	20250106	143300	642512800	21850	21850	21850	21850	0
262	20250106	143200	642512800	21850	21850	21850	21850	31
263	20250106	143100	641835450	21850	21850	21850	21850	0
264	20250106	143000	641835450	21850	21850	21850	21850	111
265	20250106	142900	639410100	21850	21850	21850	21850	36
266	20250106	142800	638623500	21850	21850	21850	21850	26
267	20250106	142700	638055400	21850	21850	21850	21850	0
268	20250106	142600	638055400	21850	21850	21850	21850	15
269	20250106	142500	637727650	21800	21800	21800	21800	10
270	20250106	142400	637509650	21850	21850	21850	21850	6
271	20250106	142300	637378550	21850	21850	21850	21850	77
272	20250106	142200	635696100	21850	21850	21850	21850	0
273	20250106	142100	635696100	21850	21850	21850	21850	0
274	20250106	142000	635696100	21850	21850	21850	21850	0
275	20250106	141900	635696100	21850	21850	21850	21850	0
276	20250106	141800	635696100	21850	21850	21850	21850	0
277	20250106	141700	635696100	21850	21850	21850	21850	0
278	20250106	141600	635696100	21850	21850	21850	21850	17
279	20250106	141500	635324650	21850	21850	21850	21850	32
280	20250106	141400	634625450	21850	21850	21850	21850	23
281	20250106	141300	634122900	21850	21850	21850	21850	68
282	20250106	141200	632637100	21850	21850	21850	21850	5
283	20250106	141100	632527850	21850	21850	21850	21850	6
284	20250106	141000	632396750	21850	21850	21850	21850	2
285	20250106	140900	632353050	21850	21850	21850	21850	45
286	20250106	140800	631369800	21850	21850	21850	21850	0
287	20250106	140700	631369800	21850	21850	21850	21850	0
288	20250106	140600	631369800	21850	21850	21850	21850	35
289	20250106	140500	630605050	21800	21850	21850	21800	183
290	20250106	140400	626613150	21850	21850	21850	21850	99
291	20250106	140300	624450000	21850	21800	21850	21800	13
292	20250106	140200	624166000	21800	21800	21800	21800	97
293	20250106	140100	622051400	21800	21800	21800	21800	1
294	20250106	140000	622029600	21850	21850	21850	21850	0
295	20250106	135900	622029600	21850	21850	21850	21850	10
296	20250106	135800	621811100	21800	21800	21800	21800	10
297	20250106	135700	621593100	21800	21850	21850	21800	1512
298	20250106	135600	588616500	21850	21850	21850	21850	66
299	20250106	135500	587174400	21850	21850	21850	21850	0
300	20250106	135400	587174400	21850	21850	21850	21850	6
301	20250106	135300	587043300	21850	21850	21850	21850	10
302	20250106	135200	586824800	21850	21850	21850	21850	318
303	20250106	135100	579876500	21850	21900	21900	21850	69
304	20250106	135000	578368800	21900	21850	21900	21850	154
305	20250106	134900	574997100	21900	21850	21900	21850	37
306	20250106	134800	574188150	21850	21850	21850	21850	67
307	20250106	134700	572724200	21850	21850	21850	21850	68
308	20250106	134600	571238400	21850	21850	21850	21850	42
309	20250106	134500	570320700	21850	21850	21850	21850	0
310	20250106	134400	570320700	21850	21850	21850	21850	123
311	20250106	134300	567633150	21850	21850	21850	21850	7
312	20250106	134200	567480200	21850	21850	21850	21850	0
313	20250106	134100	567480200	21850	21850	21850	21850	4
314	20250106	134000	567392800	21850	21850	21850	21850	63
315	20250106	133900	566016250	21900	21850	21900	21850	53
316	20250106	133800	564857700	21850	21850	21850	21850	0
317	20250106	133700	564857700	21850	21850	21850	21850	92
318	20250106	133600	562847500	21850	21850	21850	21850	0
319	20250106	133500	562847500	21850	21850	21850	21850	150
320	20250106	133400	559570000	21850	21850	21850	21850	0
321	20250106	133300	559570000	21850	21850	21850	21850	0
322	20250106	133200	559570000	21850	21850	21850	21850	0
323	20250106	133100	559570000	21850	21850	21850	21850	0
324	20250106	133000	559570000	21850	21850	21850	21850	1
325	20250106	132900	559548150	21900	21900	21900	21900	0
326	20250106	132800	559548150	21900	21900	21900	21900	0
327	20250106	132700	559548150	21900	21900	21900	21900	30
328	20250106	132600	558891150	21900	21900	21900	21900	393
329	20250106	132500	550284450	21900	21900	21900	21900	21
330	20250106	132400	549824550	21900	21900	21900	21900	14
331	20250106	132300	549517950	21900	21900	21900	21900	158
332	20250106	132200	546057750	21900	21900	21900	21900	100
333	20250106	132100	543867750	21900	21900	21900	21900	0
334	20250106	132000	543867750	21900	21900	21900	21900	0
335	20250106	131900	543867750	21900	21900	21900	21900	10
336	20250106	131800	543648750	21850	21850	21850	21850	331
337	20250106	131700	536416400	21850	21850	21850	21850	0
338	20250106	131600	536416400	21850	21850	21850	21850	16
339	20250106	131500	536066800	21850	21850	21850	21850	297
340	20250106	131400	529577350	21850	21850	21850	21850	0
341	20250106	131300	529577350	21850	21850	21850	21850	10
342	20250106	131200	529358850	21850	21850	21850	21850	5
343	20250106	131100	529249600	21850	21850	21850	21850	0
344	20250106	131000	529249600	21850	21850	21850	21850	6
345	20250106	130900	529118500	21850	21850	21850	21850	9
346	20250106	130800	528921850	21850	21850	21850	21850	0
347	20250106	130700	528921850	21850	21850	21850	21850	30
348	20250106	130600	528266350	21850	21850	21850	21850	235
349	20250106	130500	523131600	21850	21850	21850	21850	0
350	20250106	130400	523131600	21850	21850	21850	21850	0
351	20250106	130300	523131600	21850	21850	21850	21850	25
352	20250106	130200	522585350	21900	21900	21900	21900	0
353	20250106	130100	522585350	21900	21800	21900	21800	10
354	20250106	130000	522366850	21850	21850	21850	21850	95
355	20250106	125900	520291100	21850	21850	21850	21850	35
356	20250106	125800	519526350	21850	21850	21850	21850	6
357	20250106	125700	519395250	21850	21900	21900	21850	166
358	20250106	125600	515767900	21900	21900	21900	21900	9
359	20250106	125500	515570800	21900	21900	21900	21900	18
360	20250106	125400	515176600	21900	21900	21900	21900	0
361	20250106	125300	515176600	21900	21900	21900	21900	11
362	20250106	125200	514935700	21850	21900	21900	21850	28
363	20250106	125100	514323650	21900	21900	21900	21900	0
364	20250106	125000	514323650	21900	21900	21900	21900	15
365	20250106	124900	513995150	21900	21900	21900	21900	0
366	20250106	124800	513995150	21900	21900	21900	21900	24
367	20250106	124700	513469550	21900	21900	21900	21900	0
368	20250106	124600	513469550	21900	21850	21900	21850	11
369	20250106	124500	513229150	21850	21850	21850	21850	0
370	20250106	124400	513229150	21850	21850	21850	21850	232
371	20250106	124300	508159950	21850	21900	21900	21850	225
372	20250106	124200	503243250	21850	21850	21850	21850	2
373	20250106	124100	503199550	21900	21900	21900	21900	20
374	20250106	124000	502761550	21900	21900	21900	21900	5
375	20250106	123900	502652050	21900	21900	21900	21900	17
376	20250106	123800	502279750	21900	21900	21900	21900	89
377	20250106	123700	500330650	21950	21950	21950	21950	0
378	20250106	123600	500330650	21950	21950	21950	21950	0
379	20250106	123500	500330650	21950	21950	21950	21950	1
380	20250106	123400	500308700	21900	21900	21900	21900	0
381	20250106	123300	500308700	21900	21900	21900	21900	69
382	20250106	123200	498797600	21900	21900	21900	21900	1
383	20250106	123100	498775700	21900	21900	21900	21900	10
384	20250106	123000	498556700	21950	21950	21950	21950	10
385	20250106	122900	498337200	21850	21900	21900	21850	63
386	20250106	122800	496959000	21900	21900	21900	21900	6
387	20250106	122700	496827600	21950	21900	21950	21900	59
388	20250106	122600	495535000	21900	21900	21900	21900	34
389	20250106	122500	494790400	21850	21850	21850	21850	98
390	20250106	122400	492649100	21850	21850	21850	21850	49
391	20250106	122300	491578450	21850	21850	21850	21850	15
392	20250106	122200	491250700	21850	21850	21850	21850	6
393	20250106	122100	491119600	21850	21850	21850	21850	0
394	20250106	122000	491119600	21850	21850	21850	21850	92
395	20250106	121900	489109400	21850	21850	21850	21850	12
396	20250106	121800	488847200	21850	21850	21850	21850	7
397	20250106	121700	488694250	21850	21850	21850	21850	261
398	20250106	121600	482991400	21850	21850	21850	21850	0
399	20250106	121500	482991400	21850	21850	21850	21850	0
400	20250106	121400	482991400	21850	21900	21900	21850	500
401	20250106	121300	472064300	21900	21900	21900	21900	13
402	20250106	121200	471779600	21900	21900	21900	21900	22
403	20250106	121100	471297800	21900	21900	21900	21900	28
404	20250106	121000	470684600	21900	21900	21900	21900	41
405	20250106	120900	469786700	21900	21900	21900	21900	23
406	20250106	120800	469283000	21900	21900	21900	21900	27
407	20250106	120700	468691700	21900	21900	21900	21900	0
408	20250106	120600	468691700	21900	21900	21900	21900	82
409	20250106	120500	466895900	21900	21900	21900	21900	2
410	20250106	120400	466852100	21900	21900	21900	21900	5
411	20250106	120300	466742600	21900	21900	21900	21900	20
412	20250106	120200	466304600	21900	21900	21900	21900	41
413	20250106	120100	465406700	21850	21850	21850	21850	1
414	20250106	120000	465384850	21850	21900	21900	21850	28
415	20250106	115900	464771700	21850	21900	21900	21850	16
416	20250106	115800	464421350	21850	21850	21850	21850	1
417	20250106	115700	464399500	21900	21900	21900	21900	63
418	20250106	115600	463019800	21900	21900	21900	21900	9
419	20250106	115500	462822700	21900	21850	21900	21850	9
420	20250106	115400	462625750	21900	21900	21900	21900	16
421	20250106	115300	462275350	21900	21900	21900	21900	6
422	20250106	115200	462143950	21900	21850	21900	21850	27
423	20250106	115100	461552750	21900	21900	21900	21900	36
424	20250106	115000	460764350	21950	21900	21950	21900	28
425	20250106	114900	460150150	21850	21850	21850	21850	1
426	20250106	114800	460128300	21900	21900	21900	21900	17
427	20250106	114700	459756000	21950	21900	21950	21900	14
428	20250106	114600	459449350	21950	21900	21950	21900	64
429	20250106	114500	458047250	21900	21900	21900	21900	166
430	20250106	114400	454411850	21900	21950	21950	21900	925
431	20250106	114300	434109500	22000	22000	22000	22000	3
432	20250106	114200	434043500	21950	21950	21950	21950	0
433	20250106	114100	434043500	21950	21950	21950	21950	0
434	20250106	114000	434043500	21950	21950	21950	21950	0
435	20250106	113900	434043500	21950	21950	21950	21950	0
436	20250106	113800	434043500	21950	21950	21950	21950	0
437	20250106	113700	434043500	21950	21950	21950	21950	2
438	20250106	113600	433999600	21950	21950	21950	21950	1
439	20250106	113500	433977650	21950	21950	21950	21950	0
440	20250106	113400	433977650	21950	21950	21950	21950	53
441	20250106	113300	432814300	22000	22000	22000	22000	0
442	20250106	113200	432814300	22000	21950	22000	21950	101
443	20250106	113100	430595850	21950	21950	21950	21950	235
444	20250106	113000	425437600	21950	21950	21950	21950	3
445	20250106	112900	425371750	21950	21950	21950	21900	717
446	20250106	112800	409634950	21950	21950	21950	21950	21
447	20250106	112700	409174000	21950	21950	21950	21950	0
448	20250106	112600	409174000	21950	21950	21950	21950	0
449	20250106	112500	409174000	21950	21950	21950	21950	6
450	20250106	112400	409042300	21950	21950	21950	21950	0
451	20250106	112300	409042300	21950	21950	21950	21950	1
452	20250106	112200	409020350	21950	21950	21950	21950	1
453	20250106	112100	408998400	21950	21950	21950	21950	0
454	20250106	112000	408998400	21950	21950	21950	21950	1
455	20250106	111900	408976450	22000	21950	22000	21950	1065
456	20250106	111800	385597650	21950	21950	21950	21950	43
457	20250106	111700	384653800	21950	21950	21950	21950	0
458	20250106	111600	384653800	21950	21950	21950	21900	158
459	20250106	111500	381186450	21900	21900	21900	21900	1
460	20250106	111400	381164550	21950	21950	21950	21950	0
461	20250106	111300	381164550	21950	21950	21950	21950	13
462	20250106	111200	380879200	21900	21900	21900	21900	182
463	20250106	111100	376893400	21900	21900	21900	21900	110
464	20250106	111000	374484400	21900	21900	21950	21900	96
465	20250106	110900	372381950	21900	21900	21900	21900	0
466	20250106	110800	372381950	21900	21950	21950	21900	2
467	20250106	110700	372338100	21900	21900	21900	21900	5
468	20250106	110600	372228600	21950	21950	21950	21950	0
469	20250106	110500	372228600	21950	21950	21950	21950	0
470	20250106	110400	372228600	21950	21850	21950	21850	33
471	20250106	110300	371504350	21900	21900	21900	21900	622
472	20250106	110200	357882550	21850	21850	21850	21850	0
473	20250106	110100	357882550	21850	21850	21850	21850	315
474	20250106	110000	350999800	21850	21900	21900	21850	65
475	20250106	105900	349577100	21900	21900	21900	21900	0
476	20250106	105800	349577100	21900	21900	21900	21900	0
477	20250106	105700	349577100	21900	21900	21900	21900	50
478	20250106	105600	348482100	21900	21850	21900	21850	10
479	20250106	105500	348263500	21900	21900	21900	21900	1
480	20250106	105400	348241600	21900	21900	21900	21900	26
481	20250106	105300	347672200	21850	21900	21900	21850	386
482	20250106	105200	339218850	21900	21900	21900	21900	0
483	20250106	105100	339218850	21900	21900	21900	21900	40
484	20250106	105000	338342850	21850	21850	21850	21850	1
485	20250106	104900	338321000	21900	21900	21900	21900	0
486	20250106	104800	338321000	21900	21850	21900	21850	2
487	20250106	104700	338277250	21850	21800	21900	21800	1068
488	20250106	104600	314895350	21750	21850	21850	21750	56
489	20250106	104500	313673300	21850	21800	21850	21800	32
490	20250106	104400	312974600	21800	21800	21800	21800	33
491	20250106	104300	312255200	21850	21850	21850	21850	0
492	20250106	104200	312255200	21850	21800	21850	21800	15
493	20250106	104100	311927750	21800	21800	21800	21800	0
494	20250106	104000	311927750	21800	21800	21850	21800	147
495	20250106	103900	308718150	21850	21800	21850	21800	154
496	20250106	103800	305353450	21800	21800	21800	21800	0
497	20250106	103700	305353450	21800	21850	21850	21800	68
498	20250106	103600	303870050	21850	21850	21850	21850	1
499	20250106	103500	303848200	21800	21800	21800	21750	233
500	20250106	103400	298769350	21850	21850	21850	21850	365
501	20250106	103300	290794100	21850	21850	21850	21850	0
502	20250106	103200	290794100	21850	21850	21850	21850	36
503	20250106	103100	290007500	21900	21850	21900	21850	657
504	20250106	103000	275651950	21850	21850	21850	21850	57
505	20250106	102900	274406500	21850	21850	21850	21850	50
506	20250106	102800	273314000	21850	21850	21850	21850	0
507	20250106	102700	273314000	21850	21850	21850	21850	0
508	20250106	102600	273314000	21850	21850	21850	21850	3
509	20250106	102500	273248450	21800	21800	21800	21800	0
510	20250106	102400	273248450	21800	21800	21850	21800	109
511	20250106	102300	270867200	21850	21850	21850	21850	0
512	20250106	102200	270867200	21850	21850	21850	21850	0
513	20250106	102100	270867200	21850	21850	21850	21850	4
514	20250106	102000	270779800	21850	21850	21850	21850	1
515	20250106	101900	270757950	21850	21850	21850	21850	131
516	20250106	101800	267895600	21850	21850	21850	21850	10
517	20250106	101700	267677100	21850	21800	21850	21800	8
518	20250106	101600	267502350	21800	21750	21800	21750	278
519	20250106	101500	261442600	21800	21800	21800	21800	11
520	20250106	101400	261202800	21800	21800	21800	21800	1081
521	20250106	101300	237637000	21800	21800	21800	21800	0
522	20250106	101200	237637000	21800	21800	21800	21800	171
523	20250106	101100	233909200	21800	21800	21800	21800	0
524	20250106	101000	233909200	21800	21800	21800	21800	0
525	20250106	100900	233909200	21800	21850	21850	21800	11
526	20250106	100800	233668900	21850	21800	21850	21800	4
527	20250106	100700	233581550	21800	21800	21800	21800	1
528	20250106	100600	233559750	21800	21850	21850	21800	2
529	20250106	100500	233516100	21850	21850	21850	21850	6
530	20250106	100400	233385000	21800	21800	21800	21800	16
531	20250106	100300	233036200	21800	21750	21800	21750	31
532	20250106	100200	232361400	21750	21750	21750	21750	10
533	20250106	100100	232143900	21750	21750	21750	21650	1009
534	20250106	100000	210249350	21800	21750	21800	21750	3
535	20250106	095900	210184050	21800	21800	21800	21800	6
536	20250106	095800	210053250	21850	21850	21850	21850	1
537	20250106	095700	210031400	21800	21800	21800	21800	26
538	20250106	095600	209464600	21800	21800	21800	21800	10
539	20250106	095500	209246600	21800	21800	21800	21800	58
540	20250106	095400	207982200	21850	21800	21850	21800	10
541	20250106	095300	207764150	21850	21800	21850	21800	95
542	20250106	095200	205693100	21800	21800	21800	21800	0
543	20250106	095100	205693100	21800	21800	21800	21800	4
544	20250106	095000	205605900	21800	21800	21800	21750	183
545	20250106	094900	201616600	21800	21800	21800	21800	2
546	20250106	094800	201573000	21700	21800	21800	21700	408
547	20250106	094700	192700550	21800	21800	21800	21800	32
548	20250106	094600	192002950	21850	21850	21850	21850	0
549	20250106	094500	192002950	21850	21850	21850	21850	142
550	20250106	094400	188900250	21850	21800	21850	21800	702
551	20250106	094300	173586550	21750	21750	21750	21750	76
552	20250106	094200	171933550	21750	21750	21750	21700	37
553	20250106	094100	171129300	21750	21750	21750	21750	0
554	20250106	094000	171129300	21750	21750	21750	21750	18
555	20250106	093900	170737800	21700	21800	21800	21650	133
556	20250106	093800	167851550	21700	21850	21850	21700	572
557	20250106	093700	155437800	21700	21800	21850	21700	370
558	20250106	093600	147367750	21750	21750	21750	21750	523
559	20250106	093500	135992500	21750	21700	21750	21700	45
560	20250106	093400	135015750	21750	21650	21750	21650	31
561	20250106	093300	134344500	21650	21800	21800	21650	1235
562	20250106	093200	107480900	21800	21900	21900	21800	21
563	20250106	093100	107023000	21800	21850	21850	21800	163
564	20250106	093000	103462450	21800	21900	21900	21800	145
565	20250106	092900	100296700	21900	21900	21900	21900	1
566	20250106	092800	100274800	21800	21850	21850	21800	222
567	20250106	092700	95425200	21850	21850	21850	21850	102
568	20250106	092600	93196500	21850	21800	21850	21800	225
569	20250106	092500	88282300	21800	21800	21800	21800	188
570	20250106	092400	84183900	21800	21750	21800	21750	22
571	20250106	092300	83705300	21750	21750	21750	21750	38
572	20250106	092200	82878800	21750	21700	21750	21700	33
573	20250106	092100	82162150	21650	21600	21650	21600	79
574	20250106	092000	80453050	21700	21700	21700	21600	69
575	20250106	091900	78961750	21700	21750	21750	21650	175
576	20250106	091800	75157650	21650	21650	21650	21650	0
577	20250106	091700	75157650	21650	21600	21650	21600	64
578	20250106	091600	73773350	21600	21600	21600	21600	6
579	20250106	091500	73643750	21650	21550	21650	21550	74
580	20250106	091400	72044950	21600	21550	21600	21550	58
581	20250106	091300	70794750	21550	21550	21550	21550	19
582	20250106	091200	70385300	21550	21600	21600	21500	444
583	20250106	091100	60808350	21600	21600	21750	21600	137
584	20250106	091000	57847200	21600	21750	21750	21600	3
585	20250106	090900	57782250	21600	21600	21700	21500	287
586	20250106	090800	51569700	21500	21650	21650	21500	22
587	20250106	090700	51096500	21500	21650	21700	21500	234
588	20250106	090600	46040300	21550	21700	21700	21550	156
589	20250106	090500	42670750	21500	21600	21650	21500	309
590	20250106	090400	35995600	21600	21500	21600	21500	233
591	20250106	090300	30966300	21500	21650	21650	21450	221
592	20250106	090200	26218850	21650	21400	21650	21400	241
593	20250106	090100	21020150	21450	21350	21450	21050	646
594	20250106	090000	7324400	21500	21250	21500	21250	344