KissMeData/032300/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191400	927193750	22400	22400	22400	22400	868
3	20240115	191300	927193750	22400	22400	22400	22400	0
4	20240115	191200	927193750	22400	22400	22400	22400	0
5	20240115	191100	927193750	22400	22400	22400	22400	0
6	20240115	191000	927193750	22400	22400	22400	22400	0
7	20240115	190900	927193750	22400	22400	22400	22400	0
8	20240115	190800	927193750	22400	22400	22400	22400	0
9	20240115	190700	927193750	22400	22400	22400	22400	0
10	20240115	190600	927193750	22400	22400	22400	22400	0
11	20240115	190500	927193750	22400	22400	22400	22400	0
12	20240115	190400	927193750	22400	22400	22400	22400	0
13	20240115	190300	927193750	22400	22400	22400	22400	0
14	20240115	190200	927193750	22400	22400	22400	22400	0
15	20240115	190100	927193750	22400	22400	22400	22400	0
16	20240115	190000	927193750	22400	22400	22400	22400	0
17	20240115	185900	927193750	22400	22400	22400	22400	0
18	20240115	185800	927193750	22400	22400	22400	22400	0
19	20240115	185700	927193750	22400	22400	22400	22400	0
20	20240115	185600	927193750	22400	22400	22400	22400	0
21	20240115	185500	927193750	22400	22400	22400	22400	0
22	20240115	185400	927193750	22400	22400	22400	22400	0
23	20240115	185300	927193750	22400	22400	22400	22400	0
24	20240115	185200	927193750	22400	22400	22400	22400	0
25	20240115	185100	927193750	22400	22400	22400	22400	0
26	20240115	185000	927193750	22400	22400	22400	22400	0
27	20240115	184900	927193750	22400	22400	22400	22400	0
28	20240115	184800	927193750	22400	22400	22400	22400	0
29	20240115	184700	927193750	22400	22400	22400	22400	0
30	20240115	184600	927193750	22400	22400	22400	22400	0
31	20240115	184500	927193750	22400	22400	22400	22400	0
32	20240115	184400	927193750	22400	22400	22400	22400	868
33	20240115	184300	927193750	22400	22400	22400	22400	0
34	20240115	184200	927193750	22400	22400	22400	22400	0
35	20240115	184100	927193750	22400	22400	22400	22400	0
36	20240115	184000	927193750	22400	22400	22400	22400	0
37	20240115	183900	927193750	22400	22400	22400	22400	0
38	20240115	183800	927193750	22400	22400	22400	22400	0
39	20240115	183700	927193750	22400	22400	22400	22400	0
40	20240115	183600	927193750	22400	22400	22400	22400	0
41	20240115	183500	927193750	22400	22400	22400	22400	0
42	20240115	183400	927193750	22400	22400	22400	22400	0
43	20240115	183300	927193750	22400	22400	22400	22400	0
44	20240115	183200	927193750	22400	22400	22400	22400	0
45	20240115	183100	927193750	22400	22400	22400	22400	0
46	20240115	183000	927193750	22400	22400	22400	22400	0
47	20240115	182900	927193750	22400	22400	22400	22400	0
48	20240115	182800	927193750	22400	22400	22400	22400	0
49	20240115	182700	927193750	22400	22400	22400	22400	0
50	20240115	182600	927193750	22400	22400	22400	22400	0
51	20240115	182500	927193750	22400	22400	22400	22400	0
52	20240115	182400	927193750	22400	22400	22400	22400	0
53	20240115	182300	927193750	22400	22400	22400	22400	0
54	20240115	182200	927193750	22400	22400	22400	22400	0
55	20240115	182100	927193750	22400	22400	22400	22400	0
56	20240115	182000	927193750	22400	22400	22400	22400	0
57	20240115	181900	927193750	22400	22400	22400	22400	0
58	20240115	181800	927193750	22400	22400	22400	22400	0
59	20240115	181700	927193750	22400	22400	22400	22400	0
60	20240115	181600	927193750	22400	22400	22400	22400	0
61	20240115	181500	927193750	22400	22400	22400	22400	0
62	20240115	181400	927193750	22400	22400	22400	22400	868
63	20240115	181300	927193750	22400	22400	22400	22400	0
64	20240115	181200	927193750	22400	22400	22400	22400	0
65	20240115	181100	927193750	22400	22400	22400	22400	0
66	20240115	181000	927193750	22400	22400	22400	22400	0
67	20240115	180900	927193750	22400	22400	22400	22400	0
68	20240115	180800	927193750	22400	22400	22400	22400	0
69	20240115	180700	927193750	22400	22400	22400	22400	0
70	20240115	180600	927193750	22400	22400	22400	22400	0
71	20240115	180500	927193750	22400	22400	22400	22400	0
72	20240115	180400	927193750	22400	22400	22400	22400	0
73	20240115	180300	927193750	22400	22400	22400	22400	0
74	20240115	180200	927193750	22400	22400	22400	22400	0
75	20240115	180100	927193750	22400	22400	22400	22400	0
76	20240115	180000	927193750	22400	22400	22400	22400	0
77	20240115	175900	927193750	22400	22400	22400	22400	0
78	20240115	175800	927193750	22400	22400	22400	22400	0
79	20240115	175700	927193750	22400	22400	22400	22400	0
80	20240115	175600	927193750	22400	22400	22400	22400	0
81	20240115	175500	927193750	22400	22400	22400	22400	0
82	20240115	175400	927193750	22400	22400	22400	22400	0
83	20240115	175300	927193750	22400	22400	22400	22400	0
84	20240115	175200	927193750	22400	22400	22400	22400	0
85	20240115	175100	927193750	22400	22400	22400	22400	0
86	20240115	175000	927193750	22400	22400	22400	22400	0
87	20240115	174900	927193750	22400	22400	22400	22400	0
88	20240115	174800	927193750	22400	22400	22400	22400	0
89	20240115	174700	927193750	22400	22400	22400	22400	0
90	20240115	174600	927193750	22400	22400	22400	22400	0
91	20240115	174500	927193750	22400	22400	22400	22400	0
92	20240115	174400	927193750	22400	22400	22400	22400	868
93	20240115	174300	927193750	22400	22400	22400	22400	0
94	20240115	174200	927193750	22400	22400	22400	22400	0
95	20240115	174100	927193750	22400	22400	22400	22400	0
96	20240115	174000	927193750	22400	22400	22400	22400	0
97	20240115	173900	927193750	22400	22400	22400	22400	0
98	20240115	173800	927193750	22400	22400	22400	22400	0
99	20240115	173700	927193750	22400	22400	22400	22400	0
100	20240115	173600	927193750	22400	22400	22400	22400	0
101	20240115	173500	927193750	22400	22400	22400	22400	0
102	20240115	173400	927193750	22400	22400	22400	22400	0
103	20240115	173300	927193750	22400	22400	22400	22400	0
104	20240115	173200	927193750	22400	22400	22400	22400	0
105	20240115	173100	927193750	22400	22400	22400	22400	0
106	20240115	173000	927193750	22400	22400	22400	22400	0
107	20240115	172900	927193750	22400	22400	22400	22400	0
108	20240115	172800	927193750	22400	22400	22400	22400	0
109	20240115	172700	927193750	22400	22400	22400	22400	0
110	20240115	172600	927193750	22400	22400	22400	22400	0
111	20240115	172500	927193750	22400	22400	22400	22400	0
112	20240115	172400	927193750	22400	22400	22400	22400	0
113	20240115	172300	927193750	22400	22400	22400	22400	0
114	20240115	172200	927193750	22400	22400	22400	22400	0
115	20240115	172100	927193750	22400	22400	22400	22400	0
116	20240115	172000	927193750	22400	22400	22400	22400	0
117	20240115	171900	927193750	22400	22400	22400	22400	0
118	20240115	171800	927193750	22400	22400	22400	22400	0
119	20240115	171700	927193750	22400	22400	22400	22400	0
120	20240115	171600	927193750	22400	22400	22400	22400	0
121	20240115	171500	927193750	22400	22400	22400	22400	0
122	20240115	171400	927193750	22400	22400	22400	22400	868
123	20240115	171300	927193750	22400	22400	22400	22400	0
124	20240115	171200	927193750	22400	22400	22400	22400	0
125	20240115	171100	927193750	22400	22400	22400	22400	0
126	20240115	171000	927193750	22400	22400	22400	22400	0
127	20240115	170900	927193750	22400	22400	22400	22400	0
128	20240115	170800	927193750	22400	22400	22400	22400	0
129	20240115	170700	927193750	22400	22400	22400	22400	0
130	20240115	170600	927193750	22400	22400	22400	22400	0
131	20240115	170500	927193750	22400	22400	22400	22400	0
132	20240115	170400	927193750	22400	22400	22400	22400	0
133	20240115	170300	927193750	22400	22400	22400	22400	0
134	20240115	170200	927193750	22400	22400	22400	22400	0
135	20240115	170100	927193750	22400	22400	22400	22400	0
136	20240115	170000	927193750	22400	22400	22400	22400	0
137	20240115	165900	927193750	22400	22400	22400	22400	0
138	20240115	165800	927193750	22400	22400	22400	22400	0
139	20240115	165700	927193750	22400	22400	22400	22400	0
140	20240115	165600	927193750	22400	22400	22400	22400	0
141	20240115	165500	927193750	22400	22400	22400	22400	0
142	20240115	165400	927193750	22400	22400	22400	22400	0
143	20240115	165300	927193750	22400	22400	22400	22400	0
144	20240115	165200	927193750	22400	22400	22400	22400	0
145	20240115	165100	927193750	22400	22400	22400	22400	0
146	20240115	165000	927193750	22400	22400	22400	22400	0
147	20240115	164900	927193750	22400	22400	22400	22400	0
148	20240115	164800	927193750	22400	22400	22400	22400	0
149	20240115	164700	927193750	22400	22400	22400	22400	0
150	20240115	164600	927193750	22400	22400	22400	22400	0
151	20240115	164500	927193750	22400	22400	22400	22400	0
152	20240115	164400	927193750	22400	22400	22400	22400	868
153	20240115	164300	927193750	22400	22400	22400	22400	0
154	20240115	164200	927193750	22400	22400	22400	22400	0
155	20240115	164100	927193750	22400	22400	22400	22400	0
156	20240115	164000	927193750	22400	22400	22400	22400	0
157	20240115	163900	927193750	22400	22400	22400	22400	0
158	20240115	163800	927193750	22400	22400	22400	22400	0
159	20240115	163700	927193750	22400	22400	22400	22400	0
160	20240115	163600	927193750	22400	22400	22400	22400	0
161	20240115	163500	927193750	22400	22400	22400	22400	0
162	20240115	163400	927193750	22400	22400	22400	22400	0
163	20240115	163300	927193750	22400	22400	22400	22400	0
164	20240115	163200	927193750	22400	22400	22400	22400	0
165	20240115	163100	927193750	22400	22400	22400	22400	0
166	20240115	163000	927193750	22400	22400	22400	22400	0
167	20240115	162900	927193750	22400	22400	22400	22400	0
168	20240115	162800	927193750	22400	22400	22400	22400	0
169	20240115	162700	927193750	22400	22400	22400	22400	0
170	20240115	162600	927193750	22400	22400	22400	22400	0
171	20240115	162500	927193750	22400	22400	22400	22400	0
172	20240115	162400	927193750	22400	22400	22400	22400	0
173	20240115	162300	927193750	22400	22400	22400	22400	0
174	20240115	162200	927193750	22400	22400	22400	22400	0
175	20240115	162100	927193750	22400	22400	22400	22400	0
176	20240115	162000	927193750	22400	22400	22400	22400	0
177	20240115	161900	927193750	22400	22400	22400	22400	0
178	20240115	161800	927193750	22400	22400	22400	22400	0
179	20240115	161700	927193750	22400	22400	22400	22400	0
180	20240115	161600	927193750	22400	22400	22400	22400	0
181	20240115	161500	927193750	22400	22400	22400	22400	0
182	20240115	161400	927193750	22400	22400	22400	22400	868
183	20240115	161300	927193750	22400	22400	22400	22400	0
184	20240115	161200	927193750	22400	22400	22400	22400	0
185	20240115	161100	927193750	22400	22400	22400	22400	0
186	20240115	161000	927193750	22400	22400	22400	22400	0
187	20240115	160900	927193750	22400	22400	22400	22400	0
188	20240115	160800	927193750	22400	22400	22400	22400	0
189	20240115	160700	927193750	22400	22400	22400	22400	0
190	20240115	160600	927193750	22400	22400	22400	22400	0
191	20240115	160500	927193750	22400	22400	22400	22400	0
192	20240115	160400	927193750	22400	22400	22400	22400	0
193	20240115	160300	927193750	22400	22400	22400	22400	0
194	20240115	160200	927193750	22400	22400	22400	22400	0
195	20240115	160100	927193750	22400	22400	22400	22400	0
196	20240115	160000	927193750	22400	22400	22400	22400	0
197	20240115	155900	927193750	22400	22400	22400	22400	0
198	20240115	155800	927193750	22400	22400	22400	22400	0
199	20240115	155700	927193750	22400	22400	22400	22400	0
200	20240115	155600	927193750	22400	22400	22400	22400	0
201	20240115	155500	927193750	22400	22400	22400	22400	0
202	20240115	155400	927193750	22400	22400	22400	22400	0
203	20240115	155300	927193750	22400	22400	22400	22400	0
204	20240115	155200	927193750	22400	22400	22400	22400	0
205	20240115	155100	927193750	22400	22400	22400	22400	0
206	20240115	155000	927193750	22400	22400	22400	22400	0
207	20240115	154900	927193750	22400	22400	22400	22400	0
208	20240115	154800	927193750	22400	22400	22400	22400	0
209	20240115	154700	927193750	22400	22400	22400	22400	0
210	20240115	154600	927193750	22400	22400	22400	22400	0
211	20240115	154500	927193750	22400	22400	22400	22400	0
212	20240115	154400	927193750	22400	22400	22400	22400	868
213	20240115	154300	927193750	22400	22400	22400	22400	0
214	20240115	154200	927193750	22400	22400	22400	22400	0
215	20240115	154100	927193750	22400	22400	22400	22400	0
216	20240115	154000	927193750	22400	22400	22400	22400	0
217	20240115	153900	927193750	22400	22400	22400	22400	0
218	20240115	153800	927193750	22400	22400	22400	22400	0
219	20240115	153700	927193750	22400	22400	22400	22400	0
220	20240115	153600	927193750	22400	22400	22400	22400	0
221	20240115	153500	927193750	22400	22400	22400	22400	0
222	20240115	153400	927193750	22400	22400	22400	22400	0
223	20240115	153300	927193750	22400	22400	22400	22400	0
224	20240115	153200	927193750	22400	22400	22400	22400	0
225	20240115	153100	927193750	22400	22400	22400	22400	0
226	20240115	153000	927193750	22400	22400	22400	22400	868
227	20240115	152900	907750550	22650	22650	22650	22650	0
228	20240115	152800	907750550	22650	22650	22650	22650	0
229	20240115	152700	907750550	22650	22650	22650	22650	0
230	20240115	152600	907750550	22650	22650	22650	22650	0
231	20240115	152500	907750550	22650	22650	22650	22650	0
232	20240115	152400	907750550	22650	22650	22650	22650	0
233	20240115	152300	907750550	22650	22650	22650	22650	0
234	20240115	152200	907750550	22650	22650	22650	22650	0
235	20240115	152100	907750550	22650	22650	22650	22650	0
236	20240115	152000	907750550	22650	22650	22650	22650	0
237	20240115	151900	907750550	22650	22650	22650	22650	0
238	20240115	151800	907750550	22650	22550	22650	22550	708
239	20240115	151700	891770950	22550	22500	22550	22500	267
240	20240115	151600	885750600	22500	22500	22500	22500	1
241	20240115	151500	885728100	22500	22550	22550	22500	47
242	20240115	151400	884670350	22550	22550	22550	22450	101
243	20240115	151300	882401000	22550	22550	22550	22500	76
244	20240115	151200	880689200	22550	22500	22550	22450	407
245	20240115	151100	871539650	22450	22450	22450	22450	300
246	20240115	151000	864804650	22500	22450	22500	22450	108
247	20240115	150900	862374950	22450	22450	22450	22450	94
248	20240115	150800	860264650	22450	22450	22450	22450	2
249	20240115	150700	860219750	22500	22450	22500	22450	111
250	20240115	150600	857727250	22450	22450	22450	22450	70
251	20240115	150500	856155750	22500	22500	22500	22500	18
252	20240115	150400	855750750	22500	22500	22500	22500	21
253	20240115	150300	855278250	22500	22500	22500	22500	11
254	20240115	150200	855030750	22500	22500	22500	22500	0
255	20240115	150100	855030750	22500	22500	22500	22500	115
256	20240115	150000	852443250	22500	22500	22500	22500	0
257	20240115	145900	852443250	22500	22500	22500	22500	15
258	20240115	145800	852105750	22400	22400	22400	22400	18
259	20240115	145700	851702550	22400	22450	22450	22400	124
260	20240115	145600	848921750	22500	22500	22500	22500	19
261	20240115	145500	848494250	22450	22450	22450	22450	1
262	20240115	145400	848471800	22500	22400	22500	22400	205
263	20240115	145300	843867150	22400	22450	22450	22400	11
264	20240115	145200	843620700	22450	22450	22450	22450	88
265	20240115	145100	841645100	22400	22400	22400	22400	14
266	20240115	145000	841331500	22450	22400	22450	22400	105
267	20240115	144900	838979450	22400	22450	22450	22400	47
268	20240115	144800	837925650	22450	22450	22450	22450	0
269	20240115	144700	837925650	22450	22450	22450	22450	1
270	20240115	144600	837903200	22450	22400	22450	22400	12
271	20240115	144500	837634350	22400	22400	22400	22400	0
272	20240115	144400	837634350	22400	22400	22400	22400	2200
273	20240115	144300	788354350	22400	22450	22450	22400	41
274	20240115	144200	787435900	22400	22400	22400	22400	7
275	20240115	144100	787279100	22400	22400	22400	22400	10
276	20240115	144000	787055100	22400	22400	22450	22400	358
277	20240115	143900	779025900	22400	22400	22400	22400	33
278	20240115	143800	778286700	22400	22450	22450	22400	24
279	20240115	143700	777749050	22400	22400	22400	22400	34
280	20240115	143600	776987450	22400	22400	22400	22400	733
281	20240115	143500	760568250	22450	22400	22450	22400	45
282	20240115	143400	759560150	22400	22400	22400	22400	36
283	20240115	143300	758753750	22400	22400	22400	22400	167
284	20240115	143200	755012950	22450	22450	22450	22450	2
285	20240115	143100	754968050	22400	22400	22400	22400	13
286	20240115	143000	754676850	22400	22400	22450	22400	26
287	20240115	142900	754094400	22450	22450	22450	22450	1
288	20240115	142800	754071950	22400	22450	22450	22400	133
289	20240115	142700	751091350	22450	22450	22450	22450	0
290	20240115	142600	751091350	22450	22450	22450	22450	110
291	20240115	142500	748621850	22450	22450	22450	22450	22
292	20240115	142400	748127950	22450	22450	22450	22450	115
293	20240115	142300	745546200	22450	22450	22450	22450	165
294	20240115	142200	741841950	22450	22450	22450	22450	3
295	20240115	142100	741774600	22400	22400	22400	22400	0
296	20240115	142000	741774600	22400	22400	22400	22400	0
297	20240115	141900	741774600	22400	22400	22400	22400	0
298	20240115	141800	741774600	22400	22400	22400	22400	99
299	20240115	141700	739557000	22400	22400	22400	22400	150
300	20240115	141600	736197000	22400	22400	22400	22400	99
301	20240115	141500	733979400	22400	22400	22400	22400	0
302	20240115	141400	733979400	22400	22400	22400	22400	0
303	20240115	141300	733979400	22400	22450	22450	22400	95
304	20240115	141200	731851150	22400	22400	22400	22400	0
305	20240115	141100	731851150	22400	22400	22400	22400	0
306	20240115	141000	731851150	22400	22400	22400	22400	40
307	20240115	140900	730955150	22450	22450	22450	22450	71
308	20240115	140800	729361200	22450	22450	22450	22450	260
309	20240115	140700	723524200	22450	22450	22450	22450	0
310	20240115	140600	723524200	22450	22450	22450	22450	0
311	20240115	140500	723524200	22450	22450	22450	22450	246
312	20240115	140400	718001500	22500	22500	22500	22500	0
313	20240115	140300	718001500	22500	22500	22500	22500	1
314	20240115	140200	717979000	22450	22500	22500	22450	3
315	20240115	140100	717911600	22450	22450	22450	22450	49
316	20240115	140000	716811550	22450	22450	22450	22450	0
317	20240115	135900	716811550	22450	22450	22450	22450	0
318	20240115	135800	716811550	22450	22450	22450	22450	0
319	20240115	135700	716811550	22450	22450	22450	22450	10
320	20240115	135600	716587050	22450	22400	22450	22400	20
321	20240115	135500	716138550	22400	22400	22400	22400	120
322	20240115	135400	713450550	22450	22450	22450	22450	168
323	20240115	135300	709678950	22400	22400	22400	22400	278
324	20240115	135200	703451750	22600	22600	22600	22600	0
325	20240115	135100	703451750	22600	22600	22600	22600	0
326	20240115	135000	703451750	22600	22600	22600	22600	0
327	20240115	134900	703451750	22600	22600	22600	22600	0
328	20240115	134800	703451750	22600	22600	22600	22600	0
329	20240115	134700	703451750	22600	22450	22600	22450	224
330	20240115	134600	698421850	22450	22450	22450	22450	289
331	20240115	134500	691933800	22450	22450	22450	22450	1
332	20240115	134400	691911350	22400	22400	22400	22400	81
333	20240115	134300	690096950	22400	22400	22400	22400	117
334	20240115	134200	687476150	22400	22400	22400	22400	50
335	20240115	134100	686356150	22450	22450	22450	22450	0
336	20240115	134000	686356150	22450	22450	22450	22450	1
337	20240115	133900	686333700	22450	22450	22450	22450	0
338	20240115	133800	686333700	22450	22450	22450	22450	20
339	20240115	133700	685884700	22450	22450	22450	22450	50
340	20240115	133600	684762200	22400	22400	22400	22400	100
341	20240115	133500	682522200	22400	22400	22400	22400	0
342	20240115	133400	682522200	22400	22400	22400	22400	0
343	20240115	133300	682522200	22400	22450	22450	22400	191
344	20240115	133200	678237800	22450	22450	22450	22450	1
345	20240115	133100	678215350	22400	22400	22400	22400	10
346	20240115	133000	677991350	22400	22400	22400	22400	0
347	20240115	132900	677991350	22400	22450	22450	22400	25
348	20240115	132800	677430950	22450	22450	22450	22450	1
349	20240115	132700	677408500	22400	22450	22450	22400	99
350	20240115	132600	675190250	22450	22450	22450	22450	7
351	20240115	132500	675033100	22450	22450	22450	22450	1
352	20240115	132400	675010650	22450	22450	22450	22450	20
353	20240115	132300	674561650	22400	22400	22400	22400	0
354	20240115	132200	674561650	22400	22400	22400	22400	0
355	20240115	132100	674561650	22400	22400	22400	22400	0
356	20240115	132000	674561650	22400	22400	22400	22400	0
357	20240115	131900	674561650	22400	22400	22400	22400	0
358	20240115	131800	674561650	22400	22400	22400	22400	0
359	20240115	131700	674561650	22400	22400	22400	22400	148
360	20240115	131600	671246450	22450	22400	22450	22400	17
361	20240115	131500	670864850	22450	22450	22450	22450	0
362	20240115	131400	670864850	22450	22450	22450	22450	0
363	20240115	131300	670864850	22450	22450	22450	22450	0
364	20240115	131200	670864850	22450	22450	22450	22450	16
365	20240115	131100	670505650	22400	22400	22400	22400	0
366	20240115	131000	670505650	22400	22400	22400	22400	312
367	20240115	130900	663516850	22400	22400	22400	22400	413
368	20240115	130800	654265650	22400	22400	22450	22400	226
369	20240115	130700	649200750	22400	22400	22400	22400	0
370	20240115	130600	649200750	22400	22400	22400	22400	0
371	20240115	130500	649200750	22400	22400	22400	22400	59
372	20240115	130400	647879150	22400	22400	22400	22400	14
373	20240115	130300	647565550	22400	22400	22400	22400	50
374	20240115	130200	646445550	22400	22400	22400	22400	2
375	20240115	130100	646400750	22500	22500	22500	22500	0
376	20240115	130000	646400750	22500	22500	22500	22500	2
377	20240115	125900	646355750	22500	22500	22500	22500	0
378	20240115	125800	646355750	22500	22500	22500	22500	1
379	20240115	125700	646333250	22500	22500	22500	22500	0
380	20240115	125600	646333250	22500	22500	22500	22500	0
381	20240115	125500	646333250	22500	22500	22500	22500	0
382	20240115	125400	646333250	22500	22500	22500	22500	1
383	20240115	125300	646310750	22500	22500	22500	22500	0
384	20240115	125200	646310750	22500	22500	22500	22500	0
385	20240115	125100	646310750	22500	22500	22500	22500	23
386	20240115	125000	645793250	22500	22500	22500	22500	0
387	20240115	124900	645793250	22500	22450	22500	22350	1002
388	20240115	124800	623351400	22500	22500	22500	22500	0
389	20240115	124700	623351400	22500	22500	22500	22500	0
390	20240115	124600	623351400	22500	22500	22500	22500	58
391	20240115	124500	622046400	22500	22500	22500	22500	1
392	20240115	124400	622023900	22500	22500	22500	22500	0
393	20240115	124300	622023900	22500	22500	22500	22500	10
394	20240115	124200	621798900	22500	22500	22500	22500	0
395	20240115	124100	621798900	22500	22500	22500	22500	30
396	20240115	124000	621123900	22500	22500	22500	22500	0
397	20240115	123900	621123900	22500	22500	22500	22500	0
398	20240115	123800	621123900	22500	22500	22500	22500	0
399	20240115	123700	621123900	22500	22500	22500	22500	0
400	20240115	123600	621123900	22500	22500	22500	22500	0
401	20240115	123500	621123900	22500	22500	22500	22500	182
402	20240115	123400	617028900	22450	22450	22500	22450	601
403	20240115	123300	603536400	22500	22500	22500	22500	121
404	20240115	123200	600813900	22500	22500	22500	22500	50
405	20240115	123100	599688900	22500	22500	22500	22500	104
406	20240115	123000	597348900	22500	22500	22500	22500	858
407	20240115	122900	578043900	22500	22500	22500	22500	100
408	20240115	122800	575793900	22500	22500	22500	22500	0
409	20240115	122700	575793900	22500	22500	22500	22500	0
410	20240115	122600	575793900	22500	22500	22500	22500	0
411	20240115	122500	575793900	22500	22500	22500	22500	0
412	20240115	122400	575793900	22500	22500	22500	22500	2
413	20240115	122300	575748900	22500	22500	22500	22500	12
414	20240115	122200	575478900	22500	22500	22500	22500	1
415	20240115	122100	575456400	22650	22600	22650	22500	211
416	20240115	122000	570696750	22600	22600	22600	22600	0
417	20240115	121900	570696750	22600	22600	22600	22600	391
418	20240115	121800	561860150	22600	22600	22600	22600	0
419	20240115	121700	561860150	22600	22600	22600	22600	0
420	20240115	121600	561860150	22600	22600	22600	22600	0
421	20240115	121500	561860150	22600	22600	22600	22600	0
422	20240115	121400	561860150	22600	22600	22600	22600	1
423	20240115	121300	561837550	22600	22600	22600	22600	0
424	20240115	121200	561837550	22600	22600	22600	22600	0
425	20240115	121100	561837550	22600	22600	22600	22600	0
426	20240115	121000	561837550	22600	22600	22600	22600	0
427	20240115	120900	561837550	22600	22600	22600	22600	0
428	20240115	120800	561837550	22600	22600	22600	22600	0
429	20240115	120700	561837550	22600	22600	22600	22600	0
430	20240115	120600	561837550	22600	22600	22600	22600	0
431	20240115	120500	561837550	22600	22600	22600	22600	0
432	20240115	120400	561837550	22600	22500	22600	22500	2
433	20240115	120300	561792450	22500	22500	22500	22500	120
434	20240115	120200	559092450	22500	22500	22500	22500	0
435	20240115	120100	559092450	22500	22500	22500	22500	0
436	20240115	120000	559092450	22500	22500	22500	22500	0
437	20240115	115900	559092450	22500	22500	22500	22500	100
438	20240115	115800	556842450	22600	22600	22600	22600	0
439	20240115	115700	556842450	22600	22600	22600	22600	0
440	20240115	115600	556842450	22600	22600	22600	22600	13
441	20240115	115500	556548650	22450	22450	22450	22450	1
442	20240115	115400	556526200	22450	22450	22450	22450	5
443	20240115	115300	556413950	22500	22500	22500	22500	0
444	20240115	115200	556413950	22500	22500	22500	22500	45
445	20240115	115100	555401450	22500	22500	22500	22500	10
446	20240115	115000	555176450	22500	22500	22500	22500	476
447	20240115	114900	544466450	22500	22500	22500	22500	100
448	20240115	114800	542216450	22500	22500	22500	22500	50
449	20240115	114700	541091450	22600	22600	22600	22600	0
450	20240115	114600	541091450	22600	22600	22600	22600	10
451	20240115	114500	540865450	22600	22600	22600	22600	8
452	20240115	114400	540684650	22600	22600	22600	22600	4
453	20240115	114300	540594250	22600	22600	22600	22600	12
454	20240115	114200	540323050	22450	22450	22450	22450	20
455	20240115	114100	539874050	22600	22600	22600	22600	1
456	20240115	114000	539851450	22450	22450	22450	22450	0
457	20240115	113900	539851450	22450	22550	22550	22450	86
458	20240115	113800	537916550	22600	22600	22600	22600	0
459	20240115	113700	537916550	22600	22600	22600	22600	159
460	20240115	113600	534323150	22600	22500	22600	22500	367
461	20240115	113500	526055650	22500	22600	22600	22500	126
462	20240115	113400	523210650	22500	22500	22500	22500	1
463	20240115	113300	523188150	22500	22500	22500	22500	107
464	20240115	113200	520780650	22500	22500	22600	22500	94
465	20240115	113100	518665250	22450	22450	22450	22450	0
466	20240115	113000	518665250	22450	22500	22500	22450	30
467	20240115	112900	517991700	22450	22450	22450	22450	286
468	20240115	112800	511571000	22500	22500	22500	22500	0
469	20240115	112700	511571000	22500	22500	22500	22500	60
470	20240115	112600	510221000	22500	22500	22500	22500	44
471	20240115	112500	509231000	22500	22400	22500	22400	98
472	20240115	112400	507030900	22500	22500	22500	22500	54
473	20240115	112300	505815900	22400	22400	22400	22400	10
474	20240115	112200	505591900	22400	22400	22400	22400	555
475	20240115	112100	493159900	22400	22400	22400	22400	185
476	20240115	112000	489015900	22400	22400	22400	22400	100
477	20240115	111900	486775900	22450	22450	22450	22450	100
478	20240115	111800	484530900	22450	22450	22450	22450	3
479	20240115	111700	484463550	22400	22450	22500	22300	3416
480	20240115	111600	407964500	22500	22550	22550	22500	2507
481	20240115	111500	351553150	22600	22600	22600	22600	12
482	20240115	111400	351281950	22600	22500	22600	22500	9
483	20240115	111300	351079350	22500	22550	22550	22500	53
484	20240115	111200	349886800	22500	22500	22500	22500	90
485	20240115	111100	347861800	22500	22500	22500	22500	97
486	20240115	111000	345679300	22500	22500	22500	22500	0
487	20240115	110900	345679300	22500	22500	22500	22500	94
488	20240115	110800	343564300	22600	22600	22600	22600	0
489	20240115	110700	343564300	22600	22600	22600	22600	61
490	20240115	110600	342185700	22550	22550	22550	22550	405
491	20240115	110500	333052950	22550	22550	22550	22550	0
492	20240115	110400	333052950	22550	22600	22600	22550	331
493	20240115	110300	325587350	22550	22550	22550	22550	8
494	20240115	110200	325406950	22600	22600	22600	22600	0
495	20240115	110100	325406950	22600	22600	22600	22600	0
496	20240115	110000	325406950	22600	22500	22600	22500	2
497	20240115	105900	325361850	22500	22500	22500	22500	200
498	20240115	105800	320861850	22500	22600	22600	22500	36
499	20240115	105700	320051750	22550	22600	22600	22550	300
500	20240115	105600	313285850	22600	22600	22600	22600	3
501	20240115	105500	313218050	22600	22550	22600	22550	185
502	20240115	105400	309037100	22600	22600	22600	22600	1
503	20240115	105300	309014500	22600	22600	22600	22600	100
504	20240115	105200	306754500	22600	22600	22600	22600	5
505	20240115	105100	306641500	22650	22650	22650	22650	0
506	20240115	105000	306641500	22650	22550	22650	22550	2
507	20240115	104900	306596300	22550	22650	22650	22550	89
508	20240115	104800	304584650	22650	22500	22650	22500	842
509	20240115	104700	285639500	22500	22550	22550	22500	665
510	20240115	104600	270658650	22550	22600	22600	22550	23
511	20240115	104500	270139350	22550	22550	22550	22550	0
512	20240115	104400	270139350	22550	22550	22650	22550	62
513	20240115	104300	268741150	22600	22600	22600	22600	42
514	20240115	104200	267791950	22600	22600	22600	22600	19
515	20240115	104100	267362550	22600	22600	22600	22600	5
516	20240115	104000	267249550	22600	22600	22600	22600	0
517	20240115	103900	267249550	22600	22600	22600	22600	233
518	20240115	103800	261983750	22600	22600	22600	22600	1
519	20240115	103700	261961150	22500	22500	22500	22500	15
520	20240115	103600	261623650	22500	22550	22550	22500	1066
521	20240115	103500	237608050	22550	22600	22600	22550	1327
522	20240115	103400	207652400	22600	22600	22650	22600	42
523	20240115	103300	206703150	22650	22650	22650	22650	2
524	20240115	103200	206657850	22650	22650	22650	22650	5
525	20240115	103100	206544600	22650	22650	22650	22600	645
526	20240115	103000	191945100	22650	22650	22650	22650	170
527	20240115	102900	188094600	22650	22650	22650	22650	0
528	20240115	102800	188094600	22650	22650	22650	22650	44
529	20240115	102700	187098000	22650	22650	22650	22650	0
530	20240115	102600	187098000	22650	22650	22650	22650	0
531	20240115	102500	187098000	22650	22700	22700	22650	203
532	20240115	102400	182497150	22650	22700	22700	22650	29
533	20240115	102300	181839100	22700	22650	22700	22650	115
534	20240115	102200	179233850	22650	22650	22650	22650	2
535	20240115	102100	179188550	22700	22700	22700	22700	0
536	20240115	102000	179188550	22700	22700	22700	22700	1
537	20240115	101900	179165850	22700	22700	22700	22700	96
538	20240115	101800	176986650	22700	22700	22700	22700	0
539	20240115	101700	176986650	22700	22700	22700	22700	0
540	20240115	101600	176986650	22700	22700	22700	22700	5
541	20240115	101500	176873150	22700	22700	22700	22700	0
542	20240115	101400	176873150	22700	22650	22700	22650	881
543	20240115	101300	156874550	22650	22700	22700	22650	105
544	20240115	101200	154496050	22700	22700	22700	22700	20
545	20240115	101100	154042050	22700	22750	22750	22700	181
546	20240115	101000	149928350	22750	22700	22750	22650	126
547	20240115	100900	147070600	22700	22750	22750	22700	201
548	20240115	100800	142507850	22750	22750	22750	22750	0
549	20240115	100700	142507850	22750	22750	22750	22750	1
550	20240115	100600	142485100	22750	22750	22750	22750	1
551	20240115	100500	142462350	22650	22700	22700	22650	236
552	20240115	100400	137106950	22750	22750	22750	22750	259
553	20240115	100300	131214700	22750	22750	22750	22750	1
554	20240115	100200	131191950	22800	22800	22800	22800	108
555	20240115	100100	128729550	22850	22850	22850	22850	38
556	20240115	100000	127861250	22850	22850	22850	22850	40
557	20240115	095900	126947250	22850	22900	22900	22850	52
558	20240115	095800	125758400	22950	22950	22950	22950	0
559	20240115	095700	125758400	22950	22850	22950	22850	102
560	20240115	095600	123427600	22850	22850	22850	22850	50
561	20240115	095500	122285100	22850	22850	22850	22850	10
562	20240115	095400	122056600	22850	22950	22950	22850	7
563	20240115	095300	121896050	22950	22950	22950	22950	178
564	20240115	095200	117810950	22950	22950	22950	22950	0
565	20240115	095100	117810950	22950	23000	23000	22950	68
566	20240115	095000	116249750	23000	23000	23000	23000	0
567	20240115	094900	116249750	23000	23000	23000	23000	4
568	20240115	094800	116157750	23000	23000	23000	23000	31
569	20240115	094700	115444750	22950	22850	23000	22850	107
570	20240115	094600	112999250	22900	22900	22900	22900	16
571	20240115	094500	112632850	22950	22950	22950	22950	0
572	20240115	094400	112632850	22950	22950	22950	22950	0
573	20240115	094300	112632850	22950	22950	22950	22950	1
574	20240115	094200	112609900	22900	22900	22900	22900	271
575	20240115	094100	106404000	22900	22850	22900	22850	12
576	20240115	094000	106129700	22900	22900	22900	22900	0
577	20240115	093900	106129700	22900	22850	22900	22850	102
578	20240115	093800	103793950	22850	22850	22850	22850	10
579	20240115	093700	103565450	22850	22850	22850	22850	5
580	20240115	093600	103451200	22850	22850	22850	22850	5
581	20240115	093500	103336950	22900	22900	22900	22900	0
582	20240115	093400	103336950	22900	22900	22900	22900	1
583	20240115	093300	103314050	22900	22900	22900	22900	0
584	20240115	093200	103314050	22900	22900	22900	22900	1
585	20240115	093100	103291150	22900	22900	22900	22900	1
586	20240115	093000	103268250	22900	22900	22900	22900	0
587	20240115	092900	103268250	22900	22900	22900	22900	33
588	20240115	092800	102512550	22900	22900	22900	22900	12
589	20240115	092700	102237750	22900	22950	22950	22900	358
590	20240115	092600	94033750	23000	23000	23000	23000	0
591	20240115	092500	94033750	23000	23000	23000	23000	2
592	20240115	092400	93987750	23000	23000	23000	23000	15
593	20240115	092300	93642750	23000	23000	23000	23000	349
594	20240115	092200	85615750	23000	23050	23050	23000	65
595	20240115	092100	84118600	23050	22950	23050	22950	102
596	20240115	092000	81772200	22950	22950	23000	22950	50
597	20240115	091900	80624650	22900	22950	22950	22900	137
598	20240115	091800	77482350	22950	22950	22950	22950	0
599	20240115	091700	77482350	22950	22950	22950	22950	5
600	20240115	091600	77367600	22950	23000	23000	22950	152
601	20240115	091500	73877600	23000	23000	23000	23000	10
602	20240115	091400	73647600	23000	22950	23000	22950	204
603	20240115	091300	68957650	22950	22900	22950	22900	124
604	20240115	091200	66115800	22900	22800	22900	22800	239
605	20240115	091100	60648900	22900	22950	22950	22900	142
606	20240115	091000	57395900	23100	22650	23450	22650	1141
607	20240115	090900	30949900	22650	22650	22650	22650	2
608	20240115	090800	30904600	22600	22600	22600	22600	20
609	20240115	090700	30452600	22600	22650	22650	22600	18
610	20240115	090600	30045400	22650	22600	22650	22600	157
611	20240115	090500	26497150	22600	22600	22600	22600	94
612	20240115	090400	24372750	22600	22600	22600	22600	334
613	20240115	090300	16824350	22650	22700	22700	22600	48
614	20240115	090200	15737850	22700	22700	22700	22700	10
615	20240115	090100	15510850	22750	22600	22750	22600	366
616	20240115	090000	7239100	22800	22550	22800	22550	320