KissMeData/115310/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	201600	982373050	28600	28600	28600	28600	278
3	20250123	201500	982373050	28600	28600	28600	28600	0
4	20250123	201400	982373050	28600	28600	28600	28600	0
5	20250123	201300	982373050	28600	28600	28600	28600	0
6	20250123	201200	982373050	28600	28600	28600	28600	0
7	20250123	201100	982373050	28600	28600	28600	28600	0
8	20250123	201000	982373050	28600	28600	28600	28600	0
9	20250123	200900	982373050	28600	28600	28600	28600	0
10	20250123	200800	982373050	28600	28600	28600	28600	0
11	20250123	200700	982373050	28600	28600	28600	28600	0
12	20250123	200600	982373050	28600	28600	28600	28600	0
13	20250123	200500	982373050	28600	28600	28600	28600	0
14	20250123	200400	982373050	28600	28600	28600	28600	0
15	20250123	200300	982373050	28600	28600	28600	28600	0
16	20250123	200200	982373050	28600	28600	28600	28600	0
17	20250123	200100	982373050	28600	28600	28600	28600	0
18	20250123	200000	982373050	28600	28600	28600	28600	0
19	20250123	195900	982373050	28600	28600	28600	28600	0
20	20250123	195800	982373050	28600	28600	28600	28600	0
21	20250123	195700	982373050	28600	28600	28600	28600	0
22	20250123	195600	982373050	28600	28600	28600	28600	0
23	20250123	195500	982373050	28600	28600	28600	28600	0
24	20250123	195400	982373050	28600	28600	28600	28600	0
25	20250123	195300	982373050	28600	28600	28600	28600	0
26	20250123	195200	982373050	28600	28600	28600	28600	0
27	20250123	195100	982373050	28600	28600	28600	28600	0
28	20250123	195000	982373050	28600	28600	28600	28600	0
29	20250123	194900	982373050	28600	28600	28600	28600	0
30	20250123	194800	982373050	28600	28600	28600	28600	0
31	20250123	194700	982373050	28600	28600	28600	28600	0
32	20250123	194600	982373050	28600	28600	28600	28600	278
33	20250123	194500	982373050	28600	28600	28600	28600	0
34	20250123	194400	982373050	28600	28600	28600	28600	0
35	20250123	194300	982373050	28600	28600	28600	28600	0
36	20250123	194200	982373050	28600	28600	28600	28600	0
37	20250123	194100	982373050	28600	28600	28600	28600	0
38	20250123	194000	982373050	28600	28600	28600	28600	0
39	20250123	193900	982373050	28600	28600	28600	28600	0
40	20250123	193800	982373050	28600	28600	28600	28600	0
41	20250123	193700	982373050	28600	28600	28600	28600	0
42	20250123	193600	982373050	28600	28600	28600	28600	0
43	20250123	193500	982373050	28600	28600	28600	28600	0
44	20250123	193400	982373050	28600	28600	28600	28600	0
45	20250123	193300	982373050	28600	28600	28600	28600	0
46	20250123	193200	982373050	28600	28600	28600	28600	0
47	20250123	193100	982373050	28600	28600	28600	28600	0
48	20250123	193000	982373050	28600	28600	28600	28600	0
49	20250123	192900	982373050	28600	28600	28600	28600	0
50	20250123	192800	982373050	28600	28600	28600	28600	0
51	20250123	192700	982373050	28600	28600	28600	28600	0
52	20250123	192600	982373050	28600	28600	28600	28600	0
53	20250123	192500	982373050	28600	28600	28600	28600	0
54	20250123	192400	982373050	28600	28600	28600	28600	0
55	20250123	192300	982373050	28600	28600	28600	28600	0
56	20250123	192200	982373050	28600	28600	28600	28600	0
57	20250123	192100	982373050	28600	28600	28600	28600	0
58	20250123	192000	982373050	28600	28600	28600	28600	0
59	20250123	191900	982373050	28600	28600	28600	28600	0
60	20250123	191800	982373050	28600	28600	28600	28600	0
61	20250123	191700	982373050	28600	28600	28600	28600	0
62	20250123	191600	982373050	28600	28600	28600	28600	278
63	20250123	191500	982373050	28600	28600	28600	28600	0
64	20250123	191400	982373050	28600	28600	28600	28600	0
65	20250123	191300	982373050	28600	28600	28600	28600	0
66	20250123	191200	982373050	28600	28600	28600	28600	0
67	20250123	191100	982373050	28600	28600	28600	28600	0
68	20250123	191000	982373050	28600	28600	28600	28600	0
69	20250123	190900	982373050	28600	28600	28600	28600	0
70	20250123	190800	982373050	28600	28600	28600	28600	0
71	20250123	190700	982373050	28600	28600	28600	28600	0
72	20250123	190600	982373050	28600	28600	28600	28600	0
73	20250123	190500	982373050	28600	28600	28600	28600	0
74	20250123	190400	982373050	28600	28600	28600	28600	0
75	20250123	190300	982373050	28600	28600	28600	28600	0
76	20250123	190200	982373050	28600	28600	28600	28600	0
77	20250123	190100	982373050	28600	28600	28600	28600	0
78	20250123	190000	982373050	28600	28600	28600	28600	0
79	20250123	185900	982373050	28600	28600	28600	28600	0
80	20250123	185800	982373050	28600	28600	28600	28600	0
81	20250123	185700	982373050	28600	28600	28600	28600	0
82	20250123	185600	982373050	28600	28600	28600	28600	0
83	20250123	185500	982373050	28600	28600	28600	28600	0
84	20250123	185400	982373050	28600	28600	28600	28600	0
85	20250123	185300	982373050	28600	28600	28600	28600	0
86	20250123	185200	982373050	28600	28600	28600	28600	0
87	20250123	185100	982373050	28600	28600	28600	28600	0
88	20250123	185000	982373050	28600	28600	28600	28600	0
89	20250123	184900	982373050	28600	28600	28600	28600	0
90	20250123	184800	982373050	28600	28600	28600	28600	0
91	20250123	184700	982373050	28600	28600	28600	28600	0
92	20250123	184600	982373050	28600	28600	28600	28600	278
93	20250123	184500	982373050	28600	28600	28600	28600	0
94	20250123	184400	982373050	28600	28600	28600	28600	0
95	20250123	184300	982373050	28600	28600	28600	28600	0
96	20250123	184200	982373050	28600	28600	28600	28600	0
97	20250123	184100	982373050	28600	28600	28600	28600	0
98	20250123	184000	982373050	28600	28600	28600	28600	0
99	20250123	183900	982373050	28600	28600	28600	28600	0
100	20250123	183800	982373050	28600	28600	28600	28600	0
101	20250123	183700	982373050	28600	28600	28600	28600	0
102	20250123	183600	982373050	28600	28600	28600	28600	0
103	20250123	183500	982373050	28600	28600	28600	28600	0
104	20250123	183400	982373050	28600	28600	28600	28600	0
105	20250123	183300	982373050	28600	28600	28600	28600	0
106	20250123	183200	982373050	28600	28600	28600	28600	0
107	20250123	183100	982373050	28600	28600	28600	28600	0
108	20250123	183000	982373050	28600	28600	28600	28600	0
109	20250123	182900	982373050	28600	28600	28600	28600	0
110	20250123	182800	982373050	28600	28600	28600	28600	0
111	20250123	182700	982373050	28600	28600	28600	28600	0
112	20250123	182600	982373050	28600	28600	28600	28600	0
113	20250123	182500	982373050	28600	28600	28600	28600	0
114	20250123	182400	982373050	28600	28600	28600	28600	0
115	20250123	182300	982373050	28600	28600	28600	28600	0
116	20250123	182200	982373050	28600	28600	28600	28600	0
117	20250123	182100	982373050	28600	28600	28600	28600	0
118	20250123	182000	982373050	28600	28600	28600	28600	0
119	20250123	181900	982373050	28600	28600	28600	28600	0
120	20250123	181800	982373050	28600	28600	28600	28600	0
121	20250123	181700	982373050	28600	28600	28600	28600	0
122	20250123	181600	982373050	28600	28600	28600	28600	278
123	20250123	181500	982373050	28600	28600	28600	28600	0
124	20250123	181400	982373050	28600	28600	28600	28600	0
125	20250123	181300	982373050	28600	28600	28600	28600	0
126	20250123	181200	982373050	28600	28600	28600	28600	0
127	20250123	181100	982373050	28600	28600	28600	28600	0
128	20250123	181000	982373050	28600	28600	28600	28600	0
129	20250123	180900	982373050	28600	28600	28600	28600	0
130	20250123	180800	982373050	28600	28600	28600	28600	0
131	20250123	180700	982373050	28600	28600	28600	28600	0
132	20250123	180600	982373050	28600	28600	28600	28600	0
133	20250123	180500	982373050	28600	28600	28600	28600	0
134	20250123	180400	982373050	28600	28600	28600	28600	0
135	20250123	180300	982373050	28600	28600	28600	28600	0
136	20250123	180200	982373050	28600	28600	28600	28600	0
137	20250123	180100	982373050	28600	28600	28600	28600	0
138	20250123	180000	982373050	28600	28600	28600	28600	0
139	20250123	175900	982373050	28600	28600	28600	28600	0
140	20250123	175800	982373050	28600	28600	28600	28600	0
141	20250123	175700	982373050	28600	28600	28600	28600	0
142	20250123	175600	982373050	28600	28600	28600	28600	0
143	20250123	175500	982373050	28600	28600	28600	28600	0
144	20250123	175400	982373050	28600	28600	28600	28600	0
145	20250123	175300	982373050	28600	28600	28600	28600	0
146	20250123	175200	982373050	28600	28600	28600	28600	0
147	20250123	175100	982373050	28600	28600	28600	28600	0
148	20250123	175000	982373050	28600	28600	28600	28600	0
149	20250123	174900	982373050	28600	28600	28600	28600	0
150	20250123	174800	982373050	28600	28600	28600	28600	0
151	20250123	174700	982373050	28600	28600	28600	28600	0
152	20250123	174600	982373050	28600	28600	28600	28600	278
153	20250123	174500	982373050	28600	28600	28600	28600	0
154	20250123	174400	982373050	28600	28600	28600	28600	0
155	20250123	174300	982373050	28600	28600	28600	28600	0
156	20250123	174200	982373050	28600	28600	28600	28600	0
157	20250123	174100	982373050	28600	28600	28600	28600	0
158	20250123	174000	982373050	28600	28600	28600	28600	0
159	20250123	173900	982373050	28600	28600	28600	28600	0
160	20250123	173800	982373050	28600	28600	28600	28600	0
161	20250123	173700	982373050	28600	28600	28600	28600	0
162	20250123	173600	982373050	28600	28600	28600	28600	0
163	20250123	173500	982373050	28600	28600	28600	28600	0
164	20250123	173400	982373050	28600	28600	28600	28600	0
165	20250123	173300	982373050	28600	28600	28600	28600	0
166	20250123	173200	982373050	28600	28600	28600	28600	0
167	20250123	173100	982373050	28600	28600	28600	28600	0
168	20250123	173000	982373050	28600	28600	28600	28600	0
169	20250123	172900	982373050	28600	28600	28600	28600	0
170	20250123	172800	982373050	28600	28600	28600	28600	0
171	20250123	172700	982373050	28600	28600	28600	28600	0
172	20250123	172600	982373050	28600	28600	28600	28600	0
173	20250123	172500	982373050	28600	28600	28600	28600	0
174	20250123	172400	982373050	28600	28600	28600	28600	0
175	20250123	172300	982373050	28600	28600	28600	28600	0
176	20250123	172200	982373050	28600	28600	28600	28600	0
177	20250123	172100	982373050	28600	28600	28600	28600	0
178	20250123	172000	982373050	28600	28600	28600	28600	0
179	20250123	171900	982373050	28600	28600	28600	28600	0
180	20250123	171800	982373050	28600	28600	28600	28600	0
181	20250123	171700	982373050	28600	28600	28600	28600	0
182	20250123	171600	982373050	28600	28600	28600	28600	278
183	20250123	171500	982373050	28600	28600	28600	28600	0
184	20250123	171400	982373050	28600	28600	28600	28600	0
185	20250123	171300	982373050	28600	28600	28600	28600	0
186	20250123	171200	982373050	28600	28600	28600	28600	0
187	20250123	171100	982373050	28600	28600	28600	28600	0
188	20250123	171000	982373050	28600	28600	28600	28600	0
189	20250123	170900	982373050	28600	28600	28600	28600	0
190	20250123	170800	982373050	28600	28600	28600	28600	0
191	20250123	170700	982373050	28600	28600	28600	28600	0
192	20250123	170600	982373050	28600	28600	28600	28600	0
193	20250123	170500	982373050	28600	28600	28600	28600	0
194	20250123	170400	982373050	28600	28600	28600	28600	0
195	20250123	170300	982373050	28600	28600	28600	28600	0
196	20250123	170200	982373050	28600	28600	28600	28600	0
197	20250123	170100	982373050	28600	28600	28600	28600	0
198	20250123	170000	982373050	28600	28600	28600	28600	0
199	20250123	165900	982373050	28600	28600	28600	28600	0
200	20250123	165800	982373050	28600	28600	28600	28600	0
201	20250123	165700	982373050	28600	28600	28600	28600	0
202	20250123	165600	982373050	28600	28600	28600	28600	0
203	20250123	165500	982373050	28600	28600	28600	28600	0
204	20250123	165400	982373050	28600	28600	28600	28600	0
205	20250123	165300	982373050	28600	28600	28600	28600	0
206	20250123	165200	982373050	28600	28600	28600	28600	0
207	20250123	165100	982373050	28600	28600	28600	28600	0
208	20250123	165000	982373050	28600	28600	28600	28600	0
209	20250123	164900	982373050	28600	28600	28600	28600	0
210	20250123	164800	982373050	28600	28600	28600	28600	0
211	20250123	164700	982373050	28600	28600	28600	28600	0
212	20250123	164600	982373050	28600	28600	28600	28600	278
213	20250123	164500	982373050	28600	28600	28600	28600	0
214	20250123	164400	982373050	28600	28600	28600	28600	0
215	20250123	164300	982373050	28600	28600	28600	28600	0
216	20250123	164200	982373050	28600	28600	28600	28600	0
217	20250123	164100	982373050	28600	28600	28600	28600	0
218	20250123	164000	982373050	28600	28600	28600	28600	0
219	20250123	163900	982373050	28600	28600	28600	28600	0
220	20250123	163800	982373050	28600	28600	28600	28600	0
221	20250123	163700	982373050	28600	28600	28600	28600	0
222	20250123	163600	982373050	28600	28600	28600	28600	0
223	20250123	163500	982373050	28600	28600	28600	28600	0
224	20250123	163400	982373050	28600	28600	28600	28600	0
225	20250123	163300	982373050	28600	28600	28600	28600	0
226	20250123	163200	982373050	28600	28600	28600	28600	0
227	20250123	163100	982373050	28600	28600	28600	28600	0
228	20250123	163000	982373050	28600	28600	28600	28600	0
229	20250123	162900	982373050	28600	28600	28600	28600	0
230	20250123	162800	982373050	28600	28600	28600	28600	0
231	20250123	162700	982373050	28600	28600	28600	28600	0
232	20250123	162600	982373050	28600	28600	28600	28600	0
233	20250123	162500	982373050	28600	28600	28600	28600	0
234	20250123	162400	982373050	28600	28600	28600	28600	0
235	20250123	162300	982373050	28600	28600	28600	28600	0
236	20250123	162200	982373050	28600	28600	28600	28600	0
237	20250123	162100	982373050	28600	28600	28600	28600	0
238	20250123	162000	982373050	28600	28600	28600	28600	0
239	20250123	161900	982373050	28600	28600	28600	28600	0
240	20250123	161800	982373050	28600	28600	28600	28600	0
241	20250123	161700	982373050	28600	28600	28600	28600	0
242	20250123	161600	982373050	28600	28600	28600	28600	278
243	20250123	161500	982373050	28600	28600	28600	28600	0
244	20250123	161400	982373050	28600	28600	28600	28600	0
245	20250123	161300	982373050	28600	28600	28600	28600	0
246	20250123	161200	982373050	28600	28600	28600	28600	0
247	20250123	161100	982373050	28600	28600	28600	28600	0
248	20250123	161000	982373050	28600	28600	28600	28600	0
249	20250123	160900	982373050	28600	28600	28600	28600	0
250	20250123	160800	982373050	28600	28600	28600	28600	0
251	20250123	160700	982373050	28600	28600	28600	28600	0
252	20250123	160600	982373050	28600	28600	28600	28600	0
253	20250123	160500	982373050	28600	28600	28600	28600	0
254	20250123	160400	982373050	28600	28600	28600	28600	0
255	20250123	160300	982373050	28600	28600	28600	28600	0
256	20250123	160200	982373050	28600	28600	28600	28600	0
257	20250123	160100	982373050	28600	28600	28600	28600	0
258	20250123	160000	982373050	28600	28600	28600	28600	0
259	20250123	155900	982373050	28600	28600	28600	28600	0
260	20250123	155800	982373050	28600	28600	28600	28600	0
261	20250123	155700	982373050	28600	28600	28600	28600	0
262	20250123	155600	982373050	28600	28600	28600	28600	0
263	20250123	155500	982373050	28600	28600	28600	28600	0
264	20250123	155400	982373050	28600	28600	28600	28600	0
265	20250123	155300	982373050	28600	28600	28600	28600	0
266	20250123	155200	982373050	28600	28600	28600	28600	0
267	20250123	155100	982373050	28600	28600	28600	28600	0
268	20250123	155000	982373050	28600	28600	28600	28600	0
269	20250123	154900	982373050	28600	28600	28600	28600	0
270	20250123	154800	982373050	28600	28600	28600	28600	0
271	20250123	154700	982373050	28600	28600	28600	28600	0
272	20250123	154600	982373050	28600	28600	28600	28600	278
273	20250123	154500	982373050	28600	28600	28600	28600	0
274	20250123	154400	982373050	28600	28600	28600	28600	0
275	20250123	154300	982373050	28600	28600	28600	28600	0
276	20250123	154200	982373050	28600	28600	28600	28600	0
277	20250123	154100	982373050	28600	28600	28600	28600	0
278	20250123	154000	982373050	28600	28600	28600	28600	0
279	20250123	153900	982373050	28600	28600	28600	28600	0
280	20250123	153800	982373050	28600	28600	28600	28600	0
281	20250123	153700	982373050	28600	28600	28600	28600	0
282	20250123	153600	982373050	28600	28600	28600	28600	0
283	20250123	153500	982373050	28600	28600	28600	28600	0
284	20250123	153400	982373050	28600	28600	28600	28600	0
285	20250123	153300	982373050	28600	28600	28600	28600	0
286	20250123	153200	982373050	28600	28600	28600	28600	0
287	20250123	153100	982373050	28600	28600	28600	28600	0
288	20250123	153000	982373050	28600	28600	28600	28600	278
289	20250123	152900	974422250	28600	28600	28600	28600	0
290	20250123	152800	974422250	28600	28600	28600	28600	0
291	20250123	152700	974422250	28600	28600	28600	28600	0
292	20250123	152600	974422250	28600	28600	28600	28600	0
293	20250123	152500	974422250	28600	28600	28600	28600	0
294	20250123	152400	974422250	28600	28600	28600	28600	0
295	20250123	152300	974422250	28600	28600	28600	28600	0
296	20250123	152200	974422250	28600	28600	28600	28600	0
297	20250123	152100	974422250	28600	28600	28600	28600	0
298	20250123	152000	974422250	28600	28600	28600	28600	0
299	20250123	151900	974422250	28600	28600	28600	28600	1
300	20250123	151800	974393650	28500	28500	28500	28450	274
301	20250123	151700	966587350	28500	28500	28500	28500	27
302	20250123	151600	965817850	28500	28600	28600	28500	288
303	20250123	151500	957604700	28600	28550	28600	28550	553
304	20250123	151400	941813900	28500	28500	28500	28500	0
305	20250123	151300	941813900	28500	28550	28550	28500	300
306	20250123	151200	933254600	28550	28550	28550	28550	500
307	20250123	151100	918979600	28550	28550	28550	28550	20
308	20250123	151000	918408600	28550	28600	28600	28550	38
309	20250123	150900	917321950	28600	28600	28600	28550	3
310	20250123	150800	917236200	28600	28600	28600	28600	7
311	20250123	150700	917036000	28650	28650	28650	28650	12
312	20250123	150600	916692200	28650	28650	28650	28650	4
313	20250123	150500	916577600	28650	28600	28650	28600	11
314	20250123	150400	916262800	28550	28550	28550	28550	0
315	20250123	150300	916262800	28550	28550	28550	28550	200
316	20250123	150200	910552800	28550	28550	28550	28550	0
317	20250123	150100	910552800	28550	28600	28600	28550	12
318	20250123	150000	910210100	28650	28650	28650	28650	0
319	20250123	145900	910210100	28650	28650	28650	28650	10
320	20250123	145800	909923600	28650	28650	28650	28650	19
321	20250123	145700	909379250	28650	28650	28650	28650	0
322	20250123	145600	909379250	28650	28550	28650	28500	706
323	20250123	145500	889163650	28600	28600	28600	28600	4
324	20250123	145400	889049250	28600	28600	28600	28600	19
325	20250123	145300	888505850	28600	28550	28600	28550	144
326	20250123	145200	884388450	28550	28500	28550	28500	6
327	20250123	145100	884217250	28600	28600	28600	28600	0
328	20250123	145000	884217250	28600	28550	28600	28550	31
329	20250123	144900	883332050	28550	28600	28600	28550	5
330	20250123	144800	883189150	28550	28550	28550	28550	0
331	20250123	144700	883189150	28550	28600	28650	28550	57
332	20250123	144600	881561600	28550	28550	28550	28550	0
333	20250123	144500	881561600	28550	28550	28550	28550	0
334	20250123	144400	881561600	28550	28550	28550	28550	0
335	20250123	144300	881561600	28550	28550	28550	28550	0
336	20250123	144200	881561600	28550	28550	28550	28550	0
337	20250123	144100	881561600	28550	28550	28550	28550	0
338	20250123	144000	881561600	28550	28600	28600	28550	10
339	20250123	143900	881276050	28600	28600	28650	28600	60
340	20250123	143800	879559050	28550	28550	28600	28550	181
341	20250123	143700	874391350	28600	28600	28600	28600	49
342	20250123	143600	872989950	28650	28650	28650	28650	0
343	20250123	143500	872989950	28650	28650	28700	28650	118
344	20250123	143400	869604800	28650	28650	28650	28650	1
345	20250123	143300	869576150	28650	28650	28650	28650	1
346	20250123	143200	869547500	28650	28650	28650	28650	0
347	20250123	143100	869547500	28650	28650	28650	28650	11
348	20250123	143000	869232350	28650	28650	28650	28650	3
349	20250123	142900	869146400	28650	28650	28650	28650	51
350	20250123	142800	867685250	28750	28700	28750	28700	96
351	20250123	142700	864925350	28700	28750	28750	28700	7
352	20250123	142600	864724150	28750	28750	28750	28750	178
353	20250123	142500	859606650	28750	28750	28750	28750	0
354	20250123	142400	859606650	28750	28750	28750	28750	3
355	20250123	142300	859520400	28750	28750	28750	28750	3
356	20250123	142200	859434150	28700	28700	28700	28700	77
357	20250123	142100	857224250	28750	28750	28750	28750	1
358	20250123	142000	857195500	28750	28750	28750	28750	21
359	20250123	141900	856591750	28700	28750	28750	28700	507
360	20250123	141800	842040500	28750	28800	28850	28750	1011
361	20250123	141700	812945950	28800	28800	28800	28800	0
362	20250123	141600	812945950	28800	28800	28800	28800	201
363	20250123	141500	807157150	28800	28750	28800	28750	2
364	20250123	141400	807099600	28750	28750	28800	28750	411
365	20250123	141300	795280250	28750	28700	28750	28700	159
366	20250123	141200	790714000	28700	28700	28700	28700	156
367	20250123	141100	786236800	28650	28650	28650	28650	3
368	20250123	141000	786150850	28650	28600	28650	28600	365
369	20250123	140900	775701700	28600	28600	28600	28600	162
370	20250123	140800	771068500	28550	28550	28550	28550	2
371	20250123	140700	771011400	28500	28500	28500	28500	0
372	20250123	140600	771011400	28500	28500	28500	28500	0
373	20250123	140500	771011400	28500	28500	28500	28500	9
374	20250123	140400	770754900	28500	28500	28500	28500	3
375	20250123	140300	770669400	28400	28400	28400	28400	3
376	20250123	140200	770584200	28400	28400	28400	28400	36
377	20250123	140100	769561800	28400	28400	28400	28400	0
378	20250123	140000	769561800	28400	28450	28450	28400	300
379	20250123	135900	761036850	28450	28450	28450	28450	1
380	20250123	135800	761008400	28500	28500	28500	28500	0
381	20250123	135700	761008400	28500	28450	28500	28400	36
382	20250123	135600	759984100	28450	28450	28450	28450	0
383	20250123	135500	759984100	28450	28450	28450	28450	0
384	20250123	135400	759984100	28450	28500	28500	28450	23
385	20250123	135300	759328750	28600	28600	28600	28600	0
386	20250123	135200	759328750	28600	28600	28600	28600	4
387	20250123	135100	759214350	28600	28600	28600	28600	0
388	20250123	135000	759214350	28600	28600	28600	28600	0
389	20250123	134900	759214350	28600	28600	28600	28600	1
390	20250123	134800	759185750	28300	28600	28600	28300	205
391	20250123	134700	753376500	28450	28600	28600	28450	301
392	20250123	134600	744812850	28450	28550	28550	28450	500
393	20250123	134500	730558000	28600	28600	28600	28600	0
394	20250123	134400	730558000	28600	28600	28600	28600	27
395	20250123	134300	729785800	28600	28600	28600	28600	0
396	20250123	134200	729785800	28600	28600	28600	28600	6
397	20250123	134100	729614200	28600	28600	28600	28600	167
398	20250123	134000	724838000	28600	28600	28600	28600	22
399	20250123	133900	724208800	28600	28600	28600	28600	0
400	20250123	133800	724208800	28600	28600	28600	28600	0
401	20250123	133700	724208800	28600	28600	28600	28600	51
402	20250123	133600	722750200	28550	28550	28550	28550	0
403	20250123	133500	722750200	28550	28600	28600	28550	544
404	20250123	133400	707214250	28600	28600	28600	28600	0
405	20250123	133300	707214250	28600	28600	28600	28600	179
406	20250123	133200	702094850	28600	28600	28600	28600	30
407	20250123	133100	701236850	28600	28600	28600	28600	10
408	20250123	133000	700950850	28550	28550	28600	28550	30
409	20250123	132900	700092950	28600	28600	28600	28600	108
410	20250123	132800	697004150	28600	28600	28600	28600	1
411	20250123	132700	696975550	28600	28600	28600	28600	1
412	20250123	132600	696946950	28550	28550	28550	28550	54
413	20250123	132500	695405250	28550	28550	28550	28550	0
414	20250123	132400	695405250	28550	28550	28550	28550	0
415	20250123	132300	695405250	28550	28550	28550	28550	1
416	20250123	132200	695376700	28550	28550	28550	28550	47
417	20250123	132100	694034850	28600	28500	28600	28500	449
418	20250123	132000	681226850	28500	28500	28500	28500	1
419	20250123	131900	681198350	28450	28450	28450	28450	0
420	20250123	131800	681198350	28450	28450	28450	28450	15
421	20250123	131700	680771600	28400	28400	28400	28400	0
422	20250123	131600	680771600	28400	28400	28400	28400	150
423	20250123	131500	676511600	28400	28400	28400	28400	83
424	20250123	131400	674154400	28350	28350	28350	28300	840
425	20250123	131300	650358000	28350	28350	28350	28350	0
426	20250123	131200	650358000	28350	28350	28350	28350	0
427	20250123	131100	650358000	28350	28350	28350	28300	6
428	20250123	131000	650187950	28350	28350	28350	28350	0
429	20250123	130900	650187950	28350	28350	28350	28350	33
430	20250123	130800	649252400	28350	28350	28350	28350	20
431	20250123	130700	648685400	28350	28300	28350	28300	40
432	20250123	130600	647551900	28350	28350	28350	28350	47
433	20250123	130500	646219450	28300	28300	28300	28300	0
434	20250123	130400	646219450	28300	28300	28300	28300	102
435	20250123	130300	643332850	28350	28350	28350	28350	0
436	20250123	130200	643332850	28350	28350	28350	28350	0
437	20250123	130100	643332850	28350	28350	28350	28350	4
438	20250123	130000	643219450	28350	28350	28350	28350	100
439	20250123	125900	640384450	28350	28350	28350	28350	0
440	20250123	125800	640384450	28350	28350	28350	28350	0
441	20250123	125700	640384450	28350	28350	28350	28350	0
442	20250123	125600	640384450	28350	28350	28350	28350	0
443	20250123	125500	640384450	28350	28350	28350	28350	3
444	20250123	125400	640299400	28400	28400	28400	28400	0
445	20250123	125300	640299400	28400	28400	28400	28400	0
446	20250123	125200	640299400	28400	28400	28400	28400	0
447	20250123	125100	640299400	28400	28400	28400	28400	1
448	20250123	125000	640271000	28400	28400	28400	28400	66
449	20250123	124900	638396600	28400	28400	28400	28400	0
450	20250123	124800	638396600	28400	28400	28400	28400	2
451	20250123	124700	638339800	28500	28500	28500	28500	23
452	20250123	124600	637684300	28500	28550	28550	28500	48
453	20250123	124500	636315650	28550	28550	28550	28550	0
454	20250123	124400	636315650	28550	28600	28600	28550	55
455	20250123	124300	634742700	28550	28550	28550	28550	88
456	20250123	124200	632230300	28550	28550	28550	28550	0
457	20250123	124100	632230300	28550	28500	28550	28500	561
458	20250123	124000	616226300	28400	28450	28450	28400	69
459	20250123	123900	614266550	28450	28500	28500	28450	44
460	20250123	123800	613012750	28500	28500	28500	28500	478
461	20250123	123700	599389750	28500	28550	28550	28500	156
462	20250123	123600	594943450	28550	28550	28550	28550	35
463	20250123	123500	593944200	28550	28500	28550	28500	200
464	20250123	123400	588234500	28500	28500	28500	28500	100
465	20250123	123300	585384500	28500	28500	28500	28500	0
466	20250123	123200	585384500	28500	28500	28500	28500	40
467	20250123	123100	584244500	28500	28500	28500	28500	32
468	20250123	123000	583332500	28500	28350	28500	28350	1227
469	20250123	122900	548470900	28350	28100	28350	28100	1206
470	20250123	122800	514359950	28050	28050	28050	28050	0
471	20250123	122700	514359950	28050	28050	28050	28000	944
472	20250123	122600	487888650	28100	28100	28100	28100	0
473	20250123	122500	487888650	28100	28100	28100	28100	791
474	20250123	122400	465661550	28100	28100	28100	28100	0
475	20250123	122300	465661550	28100	28100	28100	28100	0
476	20250123	122200	465661550	28100	28100	28100	28100	0
477	20250123	122100	465661550	28100	28100	28100	28100	0
478	20250123	122000	465661550	28100	28100	28100	28100	600
479	20250123	121900	448801550	28100	28100	28100	28100	20
480	20250123	121800	448239550	28150	28050	28150	28050	366
481	20250123	121700	437940150	28050	28000	28050	28000	746
482	20250123	121600	417022150	28000	28000	28000	28000	0
483	20250123	121500	417022150	28000	28000	28000	28000	0
484	20250123	121400	417022150	28000	28000	28000	28000	0
485	20250123	121300	417022150	28000	28000	28000	28000	2
486	20250123	121200	416966150	28100	28100	28100	28100	0
487	20250123	121100	416966150	28100	28100	28100	28100	0
488	20250123	121000	416966150	28100	28100	28100	28100	0
489	20250123	120900	416966150	28100	28100	28100	28100	0
490	20250123	120800	416966150	28100	28100	28100	28100	0
491	20250123	120700	416966150	28100	28100	28100	28100	0
492	20250123	120600	416966150	28100	28100	28100	28100	0
493	20250123	120500	416966150	28100	28100	28100	28100	0
494	20250123	120400	416966150	28100	28100	28100	28100	626
495	20250123	120300	399375550	28100	28100	28100	28100	0
496	20250123	120200	399375550	28100	28100	28100	28100	0
497	20250123	120100	399375550	28100	28100	28100	28100	500
498	20250123	120000	385325550	28150	28150	28150	28150	0
499	20250123	115900	385325550	28150	28150	28150	28150	0
500	20250123	115800	385325550	28150	28150	28150	28150	0
501	20250123	115700	385325550	28150	28150	28150	28150	0
502	20250123	115600	385325550	28150	28150	28150	28150	0
503	20250123	115500	385325550	28150	27950	28150	27950	6
504	20250123	115400	385156850	27950	27950	27950	27950	4
505	20250123	115300	385045050	28150	28150	28150	28150	0
506	20250123	115200	385045050	28150	28150	28150	28150	0
507	20250123	115100	385045050	28150	28050	28150	28050	350
508	20250123	115000	375193050	28100	28100	28100	28100	0
509	20250123	114900	375193050	28100	28100	28100	28100	97
510	20250123	114800	372467350	28150	28150	28150	28150	0
511	20250123	114700	372467350	28150	28150	28150	28150	3
512	20250123	114600	372382900	28150	28100	28150	28100	100
513	20250123	114500	369572150	28100	28000	28100	28000	100
514	20250123	114400	366763750	27950	27950	27950	27950	40
515	20250123	114300	365645750	27950	27950	27950	27950	54
516	20250123	114200	364136450	27950	27950	27950	27950	0
517	20250123	114100	364136450	27950	27950	27950	27950	0
518	20250123	114000	364136450	27950	27950	27950	27950	0
519	20250123	113900	364136450	27950	27950	27950	27950	0
520	20250123	113800	364136450	27950	27950	27950	27950	0
521	20250123	113700	364136450	27950	27950	27950	27950	1
522	20250123	113600	364108500	27950	27950	27950	27950	0
523	20250123	113500	364108500	27950	27950	27950	27950	1
524	20250123	113400	364080550	27950	27950	27950	27950	0
525	20250123	113300	364080550	27950	27950	27950	27950	0
526	20250123	113200	364080550	27950	27950	27950	27950	0
527	20250123	113100	364080550	27950	28000	28000	27950	141
528	20250123	113000	360133350	28050	28050	28050	28050	0
529	20250123	112900	360133350	28050	28050	28050	28050	0
530	20250123	112800	360133350	28050	28050	28050	28050	0
531	20250123	112700	360133350	28050	28050	28050	28050	22
532	20250123	112600	359516250	28000	28000	28000	28000	0
533	20250123	112500	359516250	28000	28000	28000	28000	0
534	20250123	112400	359516250	28000	28000	28000	28000	0
535	20250123	112300	359516250	28000	28000	28000	28000	0
536	20250123	112200	359516250	28000	28000	28000	28000	0
537	20250123	112100	359516250	28000	28000	28000	28000	0
538	20250123	112000	359516250	28000	28050	28050	28000	7
539	20250123	111900	359319950	28000	28000	28000	28000	4
540	20250123	111800	359207950	27950	27950	27950	27950	0
541	20250123	111700	359207950	27950	27950	27950	27950	20
542	20250123	111600	358648950	27950	27950	27950	27950	0
543	20250123	111500	358648950	27950	27950	27950	27950	0
544	20250123	111400	358648950	27950	27950	27950	27950	7
545	20250123	111300	358453300	28000	28000	28000	28000	0
546	20250123	111200	358453300	28000	28000	28000	28000	303
547	20250123	111100	349969300	27950	27950	27950	27950	0
548	20250123	111000	349969300	27950	27900	27950	27900	58
549	20250123	110900	348351050	27900	27900	27900	27900	43
550	20250123	110800	347151350	27900	27900	27900	27900	0
551	20250123	110700	347151350	27900	27900	27900	27900	1
552	20250123	110600	347123450	27900	27900	27900	27900	0
553	20250123	110500	347123450	27900	27900	27900	27900	0
554	20250123	110400	347123450	27900	27900	27900	27900	0
555	20250123	110300	347123450	27900	27900	27900	27900	0
556	20250123	110200	347123450	27900	27900	27900	27900	0
557	20250123	110100	347123450	27900	27900	27900	27900	0
558	20250123	110000	347123450	27900	27900	27900	27900	74
559	20250123	105900	345058850	27900	27950	27950	27900	5
560	20250123	105800	344919300	28000	28000	28000	28000	0
561	20250123	105700	344919300	28000	28000	28000	28000	0
562	20250123	105600	344919300	28000	28000	28000	28000	0
563	20250123	105500	344919300	28000	28000	28000	28000	190
564	20250123	105400	339599300	28000	28000	28000	28000	0
565	20250123	105300	339599300	28000	28000	28000	28000	0
566	20250123	105200	339599300	28000	28000	28000	28000	10
567	20250123	105100	339319300	28000	28000	28000	28000	100
568	20250123	105000	336519300	28000	28000	28000	28000	0
569	20250123	104900	336519300	28000	28050	28050	28000	310
570	20250123	104800	327825300	28050	28050	28050	28050	0
571	20250123	104700	327825300	28050	28050	28050	28050	86
572	20250123	104600	325413000	28050	28050	28050	28050	0
573	20250123	104500	325413000	28050	28050	28050	28050	0
574	20250123	104400	325413000	28050	28050	28050	28050	11
575	20250123	104300	325104450	28000	28000	28000	28000	0
576	20250123	104200	325104450	28000	28000	28000	28000	10
577	20250123	104100	324824450	28200	28200	28200	28200	4
578	20250123	104000	324711650	28200	28200	28200	28200	304
579	20250123	103900	316138850	28150	28150	28150	28150	0
580	20250123	103800	316138850	28150	28100	28150	28100	141
581	20250123	103700	312171750	28100	28100	28100	28100	0
582	20250123	103600	312171750	28100	28100	28100	28100	0
583	20250123	103500	312171750	28100	28100	28100	28100	0
584	20250123	103400	312171750	28100	28100	28100	28100	10
585	20250123	103300	311890750	28100	28100	28100	28100	0
586	20250123	103200	311890750	28100	28050	28100	28050	50
587	20250123	103100	310486750	28050	28100	28100	28050	43
588	20250123	103000	309279100	28050	28150	28150	28050	69
589	20250123	102900	307338950	28100	28100	28100	28100	0
590	20250123	102800	307338950	28100	28100	28100	28100	0
591	20250123	102700	307338950	28100	28100	28100	28100	0
592	20250123	102600	307338950	28100	28100	28100	28100	0
593	20250123	102500	307338950	28100	28100	28100	28100	0
594	20250123	102400	307338950	28100	28100	28100	28100	40
595	20250123	102300	306214950	28000	28000	28000	28000	335
596	20250123	102200	296834950	28000	28000	28000	28000	5
597	20250123	102100	296694950	27950	27950	27950	27950	0
598	20250123	102000	296694950	27950	27950	27950	27950	1
599	20250123	101900	296667000	27900	27900	27900	27900	0
600	20250123	101800	296667000	27900	27900	27900	27900	0
601	20250123	101700	296667000	27900	27900	27900	27900	0
602	20250123	101600	296667000	27900	27900	27900	27900	0
603	20250123	101500	296667000	27900	27900	27900	27900	0
604	20250123	101400	296667000	27900	27900	27900	27900	100
605	20250123	101300	293877000	27900	27900	27900	27850	33
606	20250123	101200	292957050	27850	27750	27850	27750	13
607	20250123	101100	292596000	27750	27750	27750	27750	50
608	20250123	101000	291208500	27750	27750	27750	27750	12
609	20250123	100900	290875500	27750	27850	27850	27750	69
610	20250123	100800	288957850	27800	27800	27800	27800	0
611	20250123	100700	288957850	27800	27800	27800	27800	0
612	20250123	100600	288957850	27800	27800	27800	27800	100
613	20250123	100500	286177850	27850	27850	27850	27850	0
614	20250123	100400	286177850	27850	27850	27850	27850	1
615	20250123	100300	286150000	27950	28000	28000	27950	180
616	20250123	100200	281118950	28000	28000	28000	28000	0
617	20250123	100100	281118950	28000	27900	28000	27900	119
618	20250123	100000	277797150	27850	27900	27900	27850	85
619	20250123	095900	275426150	27900	27950	27950	27900	111
620	20250123	095800	272328700	28000	28000	28000	28000	210
621	20250123	095700	266448700	28000	28050	28050	28000	20
622	20250123	095600	265888250	28100	28100	28100	28100	100
623	20250123	095500	263078250	28150	28150	28150	28150	67
624	20250123	095400	261192200	28150	28150	28150	28150	4
625	20250123	095300	261079600	28100	28100	28100	28100	0
626	20250123	095200	261079600	28100	28100	28100	28100	0
627	20250123	095100	261079600	28100	28100	28100	28100	120
628	20250123	095000	257707600	28100	28150	28150	28100	400
629	20250123	094900	246464200	28150	28150	28150	28150	0
630	20250123	094800	246464200	28150	28150	28150	28150	0
631	20250123	094700	246464200	28150	28150	28150	28150	0
632	20250123	094600	246464200	28150	28150	28150	28150	0
633	20250123	094500	246464200	28150	28150	28150	28150	3
634	20250123	094400	246379750	28200	28300	28350	28200	559
635	20250123	094300	230602550	28300	28300	28300	28300	0
636	20250123	094200	230602550	28300	28300	28300	28300	1
637	20250123	094100	230574250	28300	28250	28300	28250	46
638	20250123	094000	229272550	28300	28300	28300	28300	10
639	20250123	093900	228989550	28250	28250	28250	28250	1
640	20250123	093800	228961300	28250	28250	28250	28250	0
641	20250123	093700	228961300	28250	28250	28250	28250	1
642	20250123	093600	228933050	28250	28250	28250	28250	245
643	20250123	093500	222011800	28250	28250	28250	28250	44
644	20250123	093400	220768800	28250	28250	28250	28250	1
645	20250123	093300	220740550	28250	28250	28250	28250	118
646	20250123	093200	217407050	28250	28250	28250	28250	0
647	20250123	093100	217407050	28250	28250	28250	28250	40
648	20250123	093000	216277050	28250	28350	28350	28250	69
649	20250123	092900	214327350	28300	28300	28300	28300	26
650	20250123	092800	213591550	28350	28350	28350	28350	21
651	20250123	092700	212996200	28300	28300	28300	28300	281
652	20250123	092600	205043900	28300	28300	28300	28300	5
653	20250123	092500	204902400	28300	28250	28300	28250	3
654	20250123	092400	204817600	28300	28250	28300	28250	201
655	20250123	092300	199130250	28250	28250	28250	28250	100
656	20250123	092200	196305250	28350	28250	28350	28250	28
657	20250123	092100	195513350	28200	28200	28200	28200	5
658	20250123	092000	195372350	28350	28350	28350	28350	35
659	20250123	091900	194380100	28250	28250	28250	28250	31
660	20250123	091800	193504350	28150	28200	28200	28150	243
661	20250123	091700	186651800	28150	28150	28150	28100	725
662	20250123	091600	166256750	28150	28150	28150	28150	292
663	20250123	091500	158036950	28250	28250	28250	28250	3
664	20250123	091400	157952200	28250	28100	28250	28050	710
665	20250123	091300	137972350	28100	28150	28200	28100	16
666	20250123	091200	137522200	28100	28100	28100	28100	11
667	20250123	091100	137213100	28100	28100	28100	28100	248
668	20250123	091000	130244300	28250	28250	28250	28100	189
669	20250123	090900	124932750	28250	28250	28350	28000	838
670	20250123	090800	101322100	28300	28200	28400	28200	772
671	20250123	090700	79470350	28200	28000	28200	28000	731
672	20250123	090600	58918750	27950	27950	27950	27950	230
673	20250123	090500	52490250	27900	27900	27900	27850	42
674	20250123	090400	51320000	27850	28000	28000	27850	71
675	20250123	090300	49333350	28000	27900	28000	27900	69
676	20250123	090200	47403250	28000	27900	28000	27900	118
677	20250123	090100	44101150	27900	28000	28000	27900	337
678	20250123	090000	34678850	27900	27750	28000	27750	1245