KissMeData/179900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203300	821080200	21800	21800	21800	21800	1516
3	20250123	203200	821080200	21800	21800	21800	21800	0
4	20250123	203100	821080200	21800	21800	21800	21800	0
5	20250123	203000	821080200	21800	21800	21800	21800	0
6	20250123	202900	821080200	21800	21800	21800	21800	0
7	20250123	202800	821080200	21800	21800	21800	21800	0
8	20250123	202700	821080200	21800	21800	21800	21800	0
9	20250123	202600	821080200	21800	21800	21800	21800	0
10	20250123	202500	821080200	21800	21800	21800	21800	0
11	20250123	202400	821080200	21800	21800	21800	21800	0
12	20250123	202300	821080200	21800	21800	21800	21800	0
13	20250123	202200	821080200	21800	21800	21800	21800	0
14	20250123	202100	821080200	21800	21800	21800	21800	0
15	20250123	202000	821080200	21800	21800	21800	21800	0
16	20250123	201900	821080200	21800	21800	21800	21800	0
17	20250123	201800	821080200	21800	21800	21800	21800	0
18	20250123	201700	821080200	21800	21800	21800	21800	0
19	20250123	201600	821080200	21800	21800	21800	21800	0
20	20250123	201500	821080200	21800	21800	21800	21800	0
21	20250123	201400	821080200	21800	21800	21800	21800	0
22	20250123	201300	821080200	21800	21800	21800	21800	0
23	20250123	201200	821080200	21800	21800	21800	21800	0
24	20250123	201100	821080200	21800	21800	21800	21800	0
25	20250123	201000	821080200	21800	21800	21800	21800	0
26	20250123	200900	821080200	21800	21800	21800	21800	0
27	20250123	200800	821080200	21800	21800	21800	21800	0
28	20250123	200700	821080200	21800	21800	21800	21800	0
29	20250123	200600	821080200	21800	21800	21800	21800	0
30	20250123	200500	821080200	21800	21800	21800	21800	0
31	20250123	200400	821080200	21800	21800	21800	21800	0
32	20250123	200300	821080200	21800	21800	21800	21800	1516
33	20250123	200200	821080200	21800	21800	21800	21800	0
34	20250123	200100	821080200	21800	21800	21800	21800	0
35	20250123	200000	821080200	21800	21800	21800	21800	0
36	20250123	195900	821080200	21800	21800	21800	21800	0
37	20250123	195800	821080200	21800	21800	21800	21800	0
38	20250123	195700	821080200	21800	21800	21800	21800	0
39	20250123	195600	821080200	21800	21800	21800	21800	0
40	20250123	195500	821080200	21800	21800	21800	21800	0
41	20250123	195400	821080200	21800	21800	21800	21800	0
42	20250123	195300	821080200	21800	21800	21800	21800	0
43	20250123	195200	821080200	21800	21800	21800	21800	0
44	20250123	195100	821080200	21800	21800	21800	21800	0
45	20250123	195000	821080200	21800	21800	21800	21800	0
46	20250123	194900	821080200	21800	21800	21800	21800	0
47	20250123	194800	821080200	21800	21800	21800	21800	0
48	20250123	194700	821080200	21800	21800	21800	21800	0
49	20250123	194600	821080200	21800	21800	21800	21800	0
50	20250123	194500	821080200	21800	21800	21800	21800	0
51	20250123	194400	821080200	21800	21800	21800	21800	0
52	20250123	194300	821080200	21800	21800	21800	21800	0
53	20250123	194200	821080200	21800	21800	21800	21800	0
54	20250123	194100	821080200	21800	21800	21800	21800	0
55	20250123	194000	821080200	21800	21800	21800	21800	0
56	20250123	193900	821080200	21800	21800	21800	21800	0
57	20250123	193800	821080200	21800	21800	21800	21800	0
58	20250123	193700	821080200	21800	21800	21800	21800	0
59	20250123	193600	821080200	21800	21800	21800	21800	0
60	20250123	193500	821080200	21800	21800	21800	21800	0
61	20250123	193400	821080200	21800	21800	21800	21800	0
62	20250123	193300	821080200	21800	21800	21800	21800	1516
63	20250123	193200	821080200	21800	21800	21800	21800	0
64	20250123	193100	821080200	21800	21800	21800	21800	0
65	20250123	193000	821080200	21800	21800	21800	21800	0
66	20250123	192900	821080200	21800	21800	21800	21800	0
67	20250123	192800	821080200	21800	21800	21800	21800	0
68	20250123	192700	821080200	21800	21800	21800	21800	0
69	20250123	192600	821080200	21800	21800	21800	21800	0
70	20250123	192500	821080200	21800	21800	21800	21800	0
71	20250123	192400	821080200	21800	21800	21800	21800	0
72	20250123	192300	821080200	21800	21800	21800	21800	0
73	20250123	192200	821080200	21800	21800	21800	21800	0
74	20250123	192100	821080200	21800	21800	21800	21800	0
75	20250123	192000	821080200	21800	21800	21800	21800	0
76	20250123	191900	821080200	21800	21800	21800	21800	0
77	20250123	191800	821080200	21800	21800	21800	21800	0
78	20250123	191700	821080200	21800	21800	21800	21800	0
79	20250123	191600	821080200	21800	21800	21800	21800	0
80	20250123	191500	821080200	21800	21800	21800	21800	0
81	20250123	191400	821080200	21800	21800	21800	21800	0
82	20250123	191300	821080200	21800	21800	21800	21800	0
83	20250123	191200	821080200	21800	21800	21800	21800	0
84	20250123	191100	821080200	21800	21800	21800	21800	0
85	20250123	191000	821080200	21800	21800	21800	21800	0
86	20250123	190900	821080200	21800	21800	21800	21800	0
87	20250123	190800	821080200	21800	21800	21800	21800	0
88	20250123	190700	821080200	21800	21800	21800	21800	0
89	20250123	190600	821080200	21800	21800	21800	21800	0
90	20250123	190500	821080200	21800	21800	21800	21800	0
91	20250123	190400	821080200	21800	21800	21800	21800	0
92	20250123	190300	821080200	21800	21800	21800	21800	1516
93	20250123	190200	821080200	21800	21800	21800	21800	0
94	20250123	190100	821080200	21800	21800	21800	21800	0
95	20250123	190000	821080200	21800	21800	21800	21800	0
96	20250123	185900	821080200	21800	21800	21800	21800	0
97	20250123	185800	821080200	21800	21800	21800	21800	0
98	20250123	185700	821080200	21800	21800	21800	21800	0
99	20250123	185600	821080200	21800	21800	21800	21800	0
100	20250123	185500	821080200	21800	21800	21800	21800	0
101	20250123	185400	821080200	21800	21800	21800	21800	0
102	20250123	185300	821080200	21800	21800	21800	21800	0
103	20250123	185200	821080200	21800	21800	21800	21800	0
104	20250123	185100	821080200	21800	21800	21800	21800	0
105	20250123	185000	821080200	21800	21800	21800	21800	0
106	20250123	184900	821080200	21800	21800	21800	21800	0
107	20250123	184800	821080200	21800	21800	21800	21800	0
108	20250123	184700	821080200	21800	21800	21800	21800	0
109	20250123	184600	821080200	21800	21800	21800	21800	0
110	20250123	184500	821080200	21800	21800	21800	21800	0
111	20250123	184400	821080200	21800	21800	21800	21800	0
112	20250123	184300	821080200	21800	21800	21800	21800	0
113	20250123	184200	821080200	21800	21800	21800	21800	0
114	20250123	184100	821080200	21800	21800	21800	21800	0
115	20250123	184000	821080200	21800	21800	21800	21800	0
116	20250123	183900	821080200	21800	21800	21800	21800	0
117	20250123	183800	821080200	21800	21800	21800	21800	0
118	20250123	183700	821080200	21800	21800	21800	21800	0
119	20250123	183600	821080200	21800	21800	21800	21800	0
120	20250123	183500	821080200	21800	21800	21800	21800	0
121	20250123	183400	821080200	21800	21800	21800	21800	0
122	20250123	183300	821080200	21800	21800	21800	21800	1516
123	20250123	183200	821080200	21800	21800	21800	21800	0
124	20250123	183100	821080200	21800	21800	21800	21800	0
125	20250123	183000	821080200	21800	21800	21800	21800	0
126	20250123	182900	821080200	21800	21800	21800	21800	0
127	20250123	182800	821080200	21800	21800	21800	21800	0
128	20250123	182700	821080200	21800	21800	21800	21800	0
129	20250123	182600	821080200	21800	21800	21800	21800	0
130	20250123	182500	821080200	21800	21800	21800	21800	0
131	20250123	182400	821080200	21800	21800	21800	21800	0
132	20250123	182300	821080200	21800	21800	21800	21800	0
133	20250123	182200	821080200	21800	21800	21800	21800	0
134	20250123	182100	821080200	21800	21800	21800	21800	0
135	20250123	182000	821080200	21800	21800	21800	21800	0
136	20250123	181900	821080200	21800	21800	21800	21800	0
137	20250123	181800	821080200	21800	21800	21800	21800	0
138	20250123	181700	821080200	21800	21800	21800	21800	0
139	20250123	181600	821080200	21800	21800	21800	21800	0
140	20250123	181500	821080200	21800	21800	21800	21800	0
141	20250123	181400	821080200	21800	21800	21800	21800	0
142	20250123	181300	821080200	21800	21800	21800	21800	0
143	20250123	181200	821080200	21800	21800	21800	21800	0
144	20250123	181100	821080200	21800	21800	21800	21800	0
145	20250123	181000	821080200	21800	21800	21800	21800	0
146	20250123	180900	821080200	21800	21800	21800	21800	0
147	20250123	180800	821080200	21800	21800	21800	21800	0
148	20250123	180700	821080200	21800	21800	21800	21800	0
149	20250123	180600	821080200	21800	21800	21800	21800	0
150	20250123	180500	821080200	21800	21800	21800	21800	0
151	20250123	180400	821080200	21800	21800	21800	21800	0
152	20250123	180300	821080200	21800	21800	21800	21800	1516
153	20250123	180200	821080200	21800	21800	21800	21800	0
154	20250123	180100	821080200	21800	21800	21800	21800	0
155	20250123	180000	821080200	21800	21800	21800	21800	0
156	20250123	175900	821080200	21800	21800	21800	21800	0
157	20250123	175800	821080200	21800	21800	21800	21800	0
158	20250123	175700	821080200	21800	21800	21800	21800	0
159	20250123	175600	821080200	21800	21800	21800	21800	0
160	20250123	175500	821080200	21800	21800	21800	21800	0
161	20250123	175400	821080200	21800	21800	21800	21800	0
162	20250123	175300	821080200	21800	21800	21800	21800	0
163	20250123	175200	821080200	21800	21800	21800	21800	0
164	20250123	175100	821080200	21800	21800	21800	21800	0
165	20250123	175000	821080200	21800	21800	21800	21800	0
166	20250123	174900	821080200	21800	21800	21800	21800	0
167	20250123	174800	821080200	21800	21800	21800	21800	0
168	20250123	174700	821080200	21800	21800	21800	21800	0
169	20250123	174600	821080200	21800	21800	21800	21800	0
170	20250123	174500	821080200	21800	21800	21800	21800	0
171	20250123	174400	821080200	21800	21800	21800	21800	0
172	20250123	174300	821080200	21800	21800	21800	21800	0
173	20250123	174200	821080200	21800	21800	21800	21800	0
174	20250123	174100	821080200	21800	21800	21800	21800	0
175	20250123	174000	821080200	21800	21800	21800	21800	0
176	20250123	173900	821080200	21800	21800	21800	21800	0
177	20250123	173800	821080200	21800	21800	21800	21800	0
178	20250123	173700	821080200	21800	21800	21800	21800	0
179	20250123	173600	821080200	21800	21800	21800	21800	0
180	20250123	173500	821080200	21800	21800	21800	21800	0
181	20250123	173400	821080200	21800	21800	21800	21800	0
182	20250123	173300	821080200	21800	21800	21800	21800	1516
183	20250123	173200	821080200	21800	21800	21800	21800	0
184	20250123	173100	821080200	21800	21800	21800	21800	0
185	20250123	173000	821080200	21800	21800	21800	21800	0
186	20250123	172900	821080200	21800	21800	21800	21800	0
187	20250123	172800	821080200	21800	21800	21800	21800	0
188	20250123	172700	821080200	21800	21800	21800	21800	0
189	20250123	172600	821080200	21800	21800	21800	21800	0
190	20250123	172500	821080200	21800	21800	21800	21800	0
191	20250123	172400	821080200	21800	21800	21800	21800	0
192	20250123	172300	821080200	21800	21800	21800	21800	0
193	20250123	172200	821080200	21800	21800	21800	21800	0
194	20250123	172100	821080200	21800	21800	21800	21800	0
195	20250123	172000	821080200	21800	21800	21800	21800	0
196	20250123	171900	821080200	21800	21800	21800	21800	0
197	20250123	171800	821080200	21800	21800	21800	21800	0
198	20250123	171700	821080200	21800	21800	21800	21800	0
199	20250123	171600	821080200	21800	21800	21800	21800	0
200	20250123	171500	821080200	21800	21800	21800	21800	0
201	20250123	171400	821080200	21800	21800	21800	21800	0
202	20250123	171300	821080200	21800	21800	21800	21800	0
203	20250123	171200	821080200	21800	21800	21800	21800	0
204	20250123	171100	821080200	21800	21800	21800	21800	0
205	20250123	171000	821080200	21800	21800	21800	21800	0
206	20250123	170900	821080200	21800	21800	21800	21800	0
207	20250123	170800	821080200	21800	21800	21800	21800	0
208	20250123	170700	821080200	21800	21800	21800	21800	0
209	20250123	170600	821080200	21800	21800	21800	21800	0
210	20250123	170500	821080200	21800	21800	21800	21800	0
211	20250123	170400	821080200	21800	21800	21800	21800	0
212	20250123	170300	821080200	21800	21800	21800	21800	1516
213	20250123	170200	821080200	21800	21800	21800	21800	0
214	20250123	170100	821080200	21800	21800	21800	21800	0
215	20250123	170000	821080200	21800	21800	21800	21800	0
216	20250123	165900	821080200	21800	21800	21800	21800	0
217	20250123	165800	821080200	21800	21800	21800	21800	0
218	20250123	165700	821080200	21800	21800	21800	21800	0
219	20250123	165600	821080200	21800	21800	21800	21800	0
220	20250123	165500	821080200	21800	21800	21800	21800	0
221	20250123	165400	821080200	21800	21800	21800	21800	0
222	20250123	165300	821080200	21800	21800	21800	21800	0
223	20250123	165200	821080200	21800	21800	21800	21800	0
224	20250123	165100	821080200	21800	21800	21800	21800	0
225	20250123	165000	821080200	21800	21800	21800	21800	0
226	20250123	164900	821080200	21800	21800	21800	21800	0
227	20250123	164800	821080200	21800	21800	21800	21800	0
228	20250123	164700	821080200	21800	21800	21800	21800	0
229	20250123	164600	821080200	21800	21800	21800	21800	0
230	20250123	164500	821080200	21800	21800	21800	21800	0
231	20250123	164400	821080200	21800	21800	21800	21800	0
232	20250123	164300	821080200	21800	21800	21800	21800	0
233	20250123	164200	821080200	21800	21800	21800	21800	0
234	20250123	164100	821080200	21800	21800	21800	21800	0
235	20250123	164000	821080200	21800	21800	21800	21800	0
236	20250123	163900	821080200	21800	21800	21800	21800	0
237	20250123	163800	821080200	21800	21800	21800	21800	0
238	20250123	163700	821080200	21800	21800	21800	21800	0
239	20250123	163600	821080200	21800	21800	21800	21800	0
240	20250123	163500	821080200	21800	21800	21800	21800	0
241	20250123	163400	821080200	21800	21800	21800	21800	0
242	20250123	163300	821080200	21800	21800	21800	21800	1516
243	20250123	163200	821080200	21800	21800	21800	21800	0
244	20250123	163100	821080200	21800	21800	21800	21800	0
245	20250123	163000	821080200	21800	21800	21800	21800	0
246	20250123	162900	821080200	21800	21800	21800	21800	0
247	20250123	162800	821080200	21800	21800	21800	21800	0
248	20250123	162700	821080200	21800	21800	21800	21800	0
249	20250123	162600	821080200	21800	21800	21800	21800	0
250	20250123	162500	821080200	21800	21800	21800	21800	0
251	20250123	162400	821080200	21800	21800	21800	21800	0
252	20250123	162300	821080200	21800	21800	21800	21800	0
253	20250123	162200	821080200	21800	21800	21800	21800	0
254	20250123	162100	821080200	21800	21800	21800	21800	0
255	20250123	162000	821080200	21800	21800	21800	21800	0
256	20250123	161900	821080200	21800	21800	21800	21800	0
257	20250123	161800	821080200	21800	21800	21800	21800	0
258	20250123	161700	821080200	21800	21800	21800	21800	0
259	20250123	161600	821080200	21800	21800	21800	21800	0
260	20250123	161500	821080200	21800	21800	21800	21800	0
261	20250123	161400	821080200	21800	21800	21800	21800	0
262	20250123	161300	821080200	21800	21800	21800	21800	0
263	20250123	161200	821080200	21800	21800	21800	21800	0
264	20250123	161100	821080200	21800	21800	21800	21800	0
265	20250123	161000	821080200	21800	21800	21800	21800	0
266	20250123	160900	821080200	21800	21800	21800	21800	0
267	20250123	160800	821080200	21800	21800	21800	21800	0
268	20250123	160700	821080200	21800	21800	21800	21800	0
269	20250123	160600	821080200	21800	21800	21800	21800	0
270	20250123	160500	821080200	21800	21800	21800	21800	0
271	20250123	160400	821080200	21800	21800	21800	21800	0
272	20250123	160300	821080200	21800	21800	21800	21800	1516
273	20250123	160200	821080200	21800	21800	21800	21800	0
274	20250123	160100	821080200	21800	21800	21800	21800	0
275	20250123	160000	821080200	21800	21800	21800	21800	0
276	20250123	155900	821080200	21800	21800	21800	21800	0
277	20250123	155800	821080200	21800	21800	21800	21800	0
278	20250123	155700	821080200	21800	21800	21800	21800	0
279	20250123	155600	821080200	21800	21800	21800	21800	0
280	20250123	155500	821080200	21800	21800	21800	21800	0
281	20250123	155400	821080200	21800	21800	21800	21800	0
282	20250123	155300	821080200	21800	21800	21800	21800	0
283	20250123	155200	821080200	21800	21800	21800	21800	0
284	20250123	155100	821080200	21800	21800	21800	21800	0
285	20250123	155000	821080200	21800	21800	21800	21800	0
286	20250123	154900	821080200	21800	21800	21800	21800	0
287	20250123	154800	821080200	21800	21800	21800	21800	0
288	20250123	154700	821080200	21800	21800	21800	21800	0
289	20250123	154600	821080200	21800	21800	21800	21800	0
290	20250123	154500	821080200	21800	21800	21800	21800	0
291	20250123	154400	821080200	21800	21800	21800	21800	0
292	20250123	154300	821080200	21800	21800	21800	21800	0
293	20250123	154200	821080200	21800	21800	21800	21800	0
294	20250123	154100	821080200	21800	21800	21800	21800	0
295	20250123	154000	821080200	21800	21800	21800	21800	0
296	20250123	153900	821080200	21800	21800	21800	21800	0
297	20250123	153800	821080200	21800	21800	21800	21800	0
298	20250123	153700	821080200	21800	21800	21800	21800	0
299	20250123	153600	821080200	21800	21800	21800	21800	0
300	20250123	153500	821080200	21800	21800	21800	21800	0
301	20250123	153400	821080200	21800	21800	21800	21800	0
302	20250123	153300	821080200	21800	21800	21800	21800	1516
303	20250123	153200	821080200	21800	21800	21800	21800	0
304	20250123	153100	821080200	21800	21800	21800	21800	0
305	20250123	153000	821080200	21800	21800	21800	21800	1516
306	20250123	152900	788031400	21750	21750	21750	21750	0
307	20250123	152800	788031400	21750	21750	21750	21750	0
308	20250123	152700	788031400	21750	21750	21750	21750	0
309	20250123	152600	788031400	21750	21750	21750	21750	0
310	20250123	152500	788031400	21750	21750	21750	21750	0
311	20250123	152400	788031400	21750	21750	21750	21750	0
312	20250123	152300	788031400	21750	21750	21750	21750	0
313	20250123	152200	788031400	21750	21750	21750	21750	0
314	20250123	152100	788031400	21750	21750	21750	21750	0
315	20250123	152000	788031400	21750	21750	21750	21750	0
316	20250123	151900	788031400	21750	21750	21750	21750	0
317	20250123	151800	788031400	21750	21750	21750	21750	50
318	20250123	151700	786943900	21700	21700	21700	21700	79
319	20250123	151600	785229600	21700	21750	21750	21700	154
320	20250123	151500	781881350	21750	21750	21750	21750	0
321	20250123	151400	781881350	21750	21750	21750	21750	0
322	20250123	151300	781881350	21750	21750	21750	21750	0
323	20250123	151200	781881350	21750	21750	21750	21750	0
324	20250123	151100	781881350	21750	21750	21750	21750	4
325	20250123	151000	781794350	21750	21750	21750	21750	40
326	20250123	150900	780924350	21750	21850	21850	21750	12
327	20250123	150800	780662350	21850	21800	21850	21800	249
328	20250123	150700	775232750	21800	21800	21800	21800	0
329	20250123	150600	775232750	21800	21800	21800	21800	115
330	20250123	150500	772725750	21800	21750	21800	21700	853
331	20250123	150400	754149300	21750	21750	21750	21750	5
332	20250123	150300	754040550	21700	21700	21700	21700	0
333	20250123	150200	754040550	21700	21700	21700	21700	0
334	20250123	150100	754040550	21700	21700	21700	21700	0
335	20250123	150000	754040550	21700	21700	21700	21700	1
336	20250123	145900	754018850	21700	21700	21700	21700	0
337	20250123	145800	754018850	21700	21700	21700	21700	0
338	20250123	145700	754018850	21700	21700	21700	21700	48
339	20250123	145600	752977250	21700	21700	21700	21700	0
340	20250123	145500	752977250	21700	21700	21700	21700	0
341	20250123	145400	752977250	21700	21700	21700	21700	59
342	20250123	145300	751696950	21700	21700	21700	21700	0
343	20250123	145200	751696950	21700	21700	21700	21700	0
344	20250123	145100	751696950	21700	21700	21700	21700	0
345	20250123	145000	751696950	21700	21700	21700	21700	0
346	20250123	144900	751696950	21700	21700	21700	21700	0
347	20250123	144800	751696950	21700	21700	21700	21700	0
348	20250123	144700	751696950	21700	21700	21700	21700	2
349	20250123	144600	751653550	21650	21650	21650	21650	51
350	20250123	144500	750549400	21650	21650	21650	21650	0
351	20250123	144400	750549400	21650	21650	21650	21650	0
352	20250123	144300	750549400	21650	21650	21650	21650	0
353	20250123	144200	750549400	21650	21650	21650	21650	0
354	20250123	144100	750549400	21650	21650	21650	21650	0
355	20250123	144000	750549400	21650	21650	21650	21650	0
356	20250123	143900	750549400	21650	21650	21650	21650	3
357	20250123	143800	750484450	21800	21800	21800	21800	0
358	20250123	143700	750484450	21800	21800	21800	21800	0
359	20250123	143600	750484450	21800	21800	21800	21800	0
360	20250123	143500	750484450	21800	21800	21800	21800	0
361	20250123	143400	750484450	21800	21800	21800	21800	0
362	20250123	143300	750484450	21800	21800	21800	21800	1516
363	20250123	143200	717435650	21750	21600	21750	21600	1701
364	20250123	143100	680580800	21600	21600	21600	21600	96
365	20250123	143000	678507200	21600	21600	21600	21600	0
366	20250123	142900	678507200	21600	21600	21600	21600	133
367	20250123	142800	675634400	21600	21600	21600	21600	0
368	20250123	142700	675634400	21600	21600	21600	21600	0
369	20250123	142600	675634400	21600	21600	21600	21600	0
370	20250123	142500	675634400	21600	21600	21600	21600	0
371	20250123	142400	675634400	21600	21600	21600	21600	0
372	20250123	142300	675634400	21600	21600	21600	21600	133
373	20250123	142200	672761600	21650	21650	21650	21650	0
374	20250123	142100	672761600	21650	21650	21650	21650	0
375	20250123	142000	672761600	21650	21650	21650	21650	0
376	20250123	141900	672761600	21650	21650	21650	21650	46
377	20250123	141800	671765700	21600	21600	21600	21600	0
378	20250123	141700	671765700	21600	21600	21600	21600	0
379	20250123	141600	671765700	21600	21600	21600	21600	133
380	20250123	141500	668892900	21650	21650	21650	21650	41
381	20250123	141400	668005250	21650	21650	21650	21650	4
382	20250123	141300	667918650	21600	21600	21600	21600	0
383	20250123	141200	667918650	21600	21600	21600	21600	0
384	20250123	141100	667918650	21600	21600	21600	21600	0
385	20250123	141000	667918650	21600	21600	21600	21600	180
386	20250123	140900	664030650	21650	21650	21650	21650	3
387	20250123	140800	663965700	21600	21600	21600	21600	0
388	20250123	140700	663965700	21600	21600	21600	21600	0
389	20250123	140600	663965700	21600	21600	21600	21600	0
390	20250123	140500	663965700	21600	21600	21600	21600	0
391	20250123	140400	663965700	21600	21600	21600	21600	183
392	20250123	140300	660012900	21650	21650	21650	21650	396
393	20250123	140200	651439500	21600	21600	21600	21600	0
394	20250123	140100	651439500	21600	21600	21600	21600	0
395	20250123	140000	651439500	21600	21650	21650	21600	35
396	20250123	135900	650683000	21650	21700	21700	21650	224
397	20250123	135800	645833200	21650	21650	21650	21650	0
398	20250123	135700	645833200	21650	21650	21650	21650	1118
399	20250123	135600	621628500	21650	21650	21650	21650	0
400	20250123	135500	621628500	21650	21650	21650	21650	0
401	20250123	135400	621628500	21650	21650	21650	21650	511
402	20250123	135300	610565350	21600	21600	21600	21600	0
403	20250123	135200	610565350	21600	21600	21600	21600	25
404	20250123	135100	610025350	21600	21600	21600	21600	152
405	20250123	135000	606742150	21600	21600	21600	21600	0
406	20250123	134900	606742150	21600	21600	21600	21600	56
407	20250123	134800	605532550	21600	21600	21600	21600	0
408	20250123	134700	605532550	21600	21650	21650	21600	120
409	20250123	134600	602939550	21600	21600	21600	21600	0
410	20250123	134500	602939550	21600	21600	21600	21600	0
411	20250123	134400	602939550	21600	21600	21600	21600	133
412	20250123	134300	600066750	21650	21650	21650	21650	42
413	20250123	134200	599157450	21650	21650	21650	21650	353
414	20250123	134100	591515000	21650	21650	21650	21650	0
415	20250123	134000	591515000	21650	21650	21650	21650	0
416	20250123	133900	591515000	21650	21650	21650	21650	0
417	20250123	133800	591515000	21650	21650	21650	21650	133
418	20250123	133700	588635550	21700	21700	21700	21700	0
419	20250123	133600	588635550	21700	21700	21700	21700	10
420	20250123	133500	588418550	21700	21700	21700	21700	11
421	20250123	133400	588179850	21700	21800	21800	21700	1074
422	20250123	133300	564866550	21750	21700	21750	21700	742
423	20250123	133200	548743550	21650	21650	21650	21650	133
424	20250123	133100	545864100	21650	21650	21650	21650	113
425	20250123	133000	543417650	21750	21750	21750	21750	1
426	20250123	132900	543395900	21600	21600	21600	21600	0
427	20250123	132800	543395900	21600	21600	21600	21600	0
428	20250123	132700	543395900	21600	21600	21600	21600	0
429	20250123	132600	543395900	21600	21600	21600	21600	0
430	20250123	132500	543395900	21600	21650	21650	21600	133
431	20250123	132400	540517500	21700	21700	21700	21700	0
432	20250123	132300	540517500	21700	21700	21700	21700	0
433	20250123	132200	540517500	21700	21700	21700	21700	299
434	20250123	132100	534029200	21650	21650	21650	21650	0
435	20250123	132000	534029200	21650	21650	21650	21650	0
436	20250123	131900	534029200	21650	21650	21650	21650	283
437	20250123	131800	527902250	21650	21650	21650	21650	0
438	20250123	131700	527902250	21650	21650	21650	21650	0
439	20250123	131600	527902250	21650	21650	21650	21650	0
440	20250123	131500	527902250	21650	21650	21650	21650	0
441	20250123	131400	527902250	21650	21650	21650	21650	0
442	20250123	131300	527902250	21650	21650	21650	21650	0
443	20250123	131200	527902250	21650	21650	21650	21650	133
444	20250123	131100	525022800	21700	21700	21700	21700	1
445	20250123	131000	525001100	21700	21700	21700	21700	135
446	20250123	130900	522071600	21700	21700	21700	21700	100
447	20250123	130800	519901600	21700	21700	21700	21700	0
448	20250123	130700	519901600	21700	21700	21700	21700	134
449	20250123	130600	516993800	21700	21700	21700	21700	133
450	20250123	130500	514107700	21800	21800	21800	21800	0
451	20250123	130400	514107700	21800	21800	21800	21800	0
452	20250123	130300	514107700	21800	21800	21800	21800	0
453	20250123	130200	514107700	21800	21800	21800	21800	0
454	20250123	130100	514107700	21800	21800	21800	21800	1
455	20250123	130000	514085900	21700	21700	21700	21700	0
456	20250123	125900	514085900	21700	21750	21750	21700	133
457	20250123	125800	511198500	21700	21700	21700	21700	0
458	20250123	125700	511198500	21700	21700	21700	21700	12
459	20250123	125600	510938100	21800	21800	21800	21800	0
460	20250123	125500	510938100	21800	21800	21800	21800	0
461	20250123	125400	510938100	21800	21800	21800	21800	0
462	20250123	125300	510938100	21800	21750	21800	21700	158
463	20250123	125200	507508150	21700	21700	21700	21700	0
464	20250123	125100	507508150	21700	21700	21700	21700	0
465	20250123	125000	507508150	21700	21700	21700	21700	0
466	20250123	124900	507508150	21700	21700	21700	21700	0
467	20250123	124800	507508150	21700	21700	21700	21700	0
468	20250123	124700	507508150	21700	21700	21700	21700	133
469	20250123	124600	504622050	21700	21700	21700	21700	0
470	20250123	124500	504622050	21700	21700	21700	21700	0
471	20250123	124400	504622050	21700	21700	21700	21700	0
472	20250123	124300	504622050	21700	21700	21700	21700	0
473	20250123	124200	504622050	21700	21700	21700	21700	0
474	20250123	124100	504622050	21700	21700	21700	21700	0
475	20250123	124000	504622050	21700	21700	21700	21700	133
476	20250123	123900	501735950	21800	21800	21800	21800	0
477	20250123	123800	501735950	21800	21800	21800	21800	1
478	20250123	123700	501714150	21800	21800	21800	21800	0
479	20250123	123600	501714150	21800	21800	21800	21800	240
480	20250123	123500	496482150	21650	21650	21650	21650	0
481	20250123	123400	496482150	21650	21650	21650	21650	133
482	20250123	123300	493602700	21750	21750	21750	21750	0
483	20250123	123200	493602700	21750	21750	21750	21750	0
484	20250123	123100	493602700	21750	21700	21750	21700	799
485	20250123	123000	476226950	21700	21700	21700	21700	0
486	20250123	122900	476226950	21700	21700	21700	21700	3
487	20250123	122800	476161850	21700	21700	21700	21700	8
488	20250123	122700	475988250	21650	21650	21650	21650	133
489	20250123	122600	473108800	21700	21700	21700	21700	0
490	20250123	122500	473108800	21700	21700	21700	21700	0
491	20250123	122400	473108800	21700	21700	21700	21700	5
492	20250123	122300	473000300	21650	21650	21650	21650	0
493	20250123	122200	473000300	21650	21650	21650	21650	0
494	20250123	122100	473000300	21650	21650	21650	21650	133
495	20250123	122000	470120850	21700	21700	21700	21700	0
496	20250123	121900	470120850	21700	21700	21700	21700	122
497	20250123	121800	467473450	21700	21700	21700	21700	0
498	20250123	121700	467473450	21700	21700	21700	21700	0
499	20250123	121600	467473450	21700	21700	21700	21700	10
500	20250123	121500	467256450	21700	21650	21700	21650	467
501	20250123	121400	457129200	21650	21650	21650	21650	0
502	20250123	121300	457129200	21650	21650	21650	21650	0
503	20250123	121200	457129200	21650	21650	21650	21650	0
504	20250123	121100	457129200	21650	21650	21650	21650	0
505	20250123	121000	457129200	21650	21650	21650	21650	0
506	20250123	120900	457129200	21650	21650	21650	21650	0
507	20250123	120800	457129200	21650	21650	21650	21650	133
508	20250123	120700	454249750	21700	21700	21700	21700	0
509	20250123	120600	454249750	21700	21700	21700	21700	11
510	20250123	120500	454011050	21700	21700	21700	21700	10
511	20250123	120400	453794050	21700	21700	21700	21700	65
512	20250123	120300	452383550	21650	21650	21650	21650	0
513	20250123	120200	452383550	21650	21600	21650	21600	144
514	20250123	120100	449272600	21650	21650	21650	21650	325
515	20250123	120000	442236350	21600	21600	21600	21600	44
516	20250123	115900	441285950	21600	21600	21600	21600	0
517	20250123	115800	441285950	21600	21600	21600	21600	0
518	20250123	115700	441285950	21600	21600	21600	21600	0
519	20250123	115600	441285950	21600	21600	21600	21600	0
520	20250123	115500	441285950	21600	21650	21650	21600	144
521	20250123	115400	438175000	21600	21600	21600	21600	0
522	20250123	115300	438175000	21600	21600	21600	21600	0
523	20250123	115200	438175000	21600	21600	21600	21600	0
524	20250123	115100	438175000	21600	21600	21600	21600	22
525	20250123	115000	437699800	21600	21600	21600	21600	0
526	20250123	114900	437699800	21600	21650	21650	21600	133
527	20250123	114800	434825000	21600	21600	21600	21600	0
528	20250123	114700	434825000	21600	21600	21600	21600	0
529	20250123	114600	434825000	21600	21600	21600	21600	0
530	20250123	114500	434825000	21600	21600	21600	21600	0
531	20250123	114400	434825000	21600	21600	21600	21600	100
532	20250123	114300	432665000	21600	21600	21600	21600	0
533	20250123	114200	432665000	21600	21600	21700	21600	533
534	20250123	114100	421133950	21600	21600	21600	21600	0
535	20250123	114000	421133950	21600	21600	21600	21600	0
536	20250123	113900	421133950	21600	21600	21600	21600	0
537	20250123	113800	421133950	21600	21600	21600	21600	0
538	20250123	113700	421133950	21600	21600	21600	21600	0
539	20250123	113600	421133950	21600	21600	21600	21600	133
540	20250123	113500	418261150	21650	21650	21650	21650	0
541	20250123	113400	418261150	21650	21650	21650	21650	22
542	20250123	113300	417784850	21650	21650	21650	21650	11
543	20250123	113200	417546700	21700	21700	21700	21700	0
544	20250123	113100	417546700	21700	21700	21700	21700	0
545	20250123	113000	417546700	21700	21700	21700	21700	217
546	20250123	112900	412837800	21750	21750	21750	21750	0
547	20250123	112800	412837800	21750	21750	21750	21750	0
548	20250123	112700	412837800	21750	21750	21750	21750	0
549	20250123	112600	412837800	21750	21750	21750	21700	345
550	20250123	112500	405337700	21700	21600	21700	21600	957
551	20250123	112400	384644000	21550	21550	21550	21550	0
552	20250123	112300	384644000	21550	21550	21550	21550	134
553	20250123	112200	381756300	21550	21550	21550	21550	0
554	20250123	112100	381756300	21550	21550	21550	21550	0
555	20250123	112000	381756300	21550	21550	21550	21550	10
556	20250123	111900	381540800	21550	21550	21550	21550	0
557	20250123	111800	381540800	21550	21550	21550	21550	0
558	20250123	111700	381540800	21550	21550	21550	21550	166
559	20250123	111600	377963500	21600	21600	21600	21600	0
560	20250123	111500	377963500	21600	21600	21600	21600	0
561	20250123	111400	377963500	21600	21600	21600	21600	0
562	20250123	111300	377963500	21600	21600	21600	21600	0
563	20250123	111200	377963500	21600	21550	21600	21550	101
564	20250123	111100	375783000	21500	21500	21500	21500	10
565	20250123	111000	375568000	21500	21550	21550	21500	168
566	20250123	110900	371954250	21550	21550	21550	21550	0
567	20250123	110800	371954250	21550	21550	21550	21550	0
568	20250123	110700	371954250	21550	21550	21550	21550	9
569	20250123	110600	371760300	21600	21550	21600	21550	400
570	20250123	110500	363140250	21550	21550	21550	21550	0
571	20250123	110400	363140250	21550	21550	21550	21550	133
572	20250123	110300	360274100	21500	21550	21550	21500	100
573	20250123	110200	358119700	21550	21550	21550	21550	0
574	20250123	110100	358119700	21550	21550	21550	21550	0
575	20250123	110000	358119700	21550	21550	21550	21550	0
576	20250123	105900	358119700	21550	21550	21550	21550	0
577	20250123	105800	358119700	21550	21550	21550	21550	133
578	20250123	105700	355253550	21550	21550	21550	21550	159
579	20250123	105600	351827100	21550	21550	21550	21550	0
580	20250123	105500	351827100	21550	21550	21550	21550	0
581	20250123	105400	351827100	21550	21550	21550	21550	11
582	20250123	105300	351590050	21500	21500	21500	21500	0
583	20250123	105200	351590050	21500	21550	21550	21500	4
584	20250123	105100	351504000	21550	21550	21550	21550	146
585	20250123	105000	348357700	21550	21550	21550	21550	345
586	20250123	104900	340922950	21550	21550	21550	21550	0
587	20250123	104800	340922950	21550	21550	21550	21550	450
588	20250123	104700	331225450	21600	21600	21600	21600	23
589	20250123	104600	330728650	21600	21600	21600	21600	15
590	20250123	104500	330404650	21550	21550	21550	21550	133
591	20250123	104400	327538500	21550	21550	21550	21550	5
592	20250123	104300	327430750	21550	21550	21550	21550	0
593	20250123	104200	327430750	21550	21550	21550	21550	0
594	20250123	104100	327430750	21550	21550	21550	21550	0
595	20250123	104000	327430750	21550	21550	21550	21550	2
596	20250123	103900	327387650	21600	21600	21600	21600	0
597	20250123	103800	327387650	21600	21600	21600	21600	149
598	20250123	103700	324169250	21650	21650	21650	21650	63
599	20250123	103600	322805300	21600	21600	21600	21600	0
600	20250123	103500	322805300	21600	21600	21600	21600	0
601	20250123	103400	322805300	21600	21600	21600	21600	0
602	20250123	103300	322805300	21600	21600	21600	21600	174
603	20250123	103200	319046900	21600	21600	21600	21600	139
604	20250123	103100	316044500	21600	21600	21600	21600	0
605	20250123	103000	316044500	21600	21600	21600	21600	0
606	20250123	102900	316044500	21600	21600	21600	21600	554
607	20250123	102800	304078100	21600	21600	21600	21600	0
608	20250123	102700	304078100	21600	21600	21600	21600	0
609	20250123	102600	304078100	21600	21600	21600	21600	0
610	20250123	102500	304078100	21600	21600	21600	21600	496
611	20250123	102400	293364500	21600	21600	21600	21600	0
612	20250123	102300	293364500	21600	21600	21600	21600	0
613	20250123	102200	293364500	21600	21600	21600	21600	47
614	20250123	102100	292349300	21550	21550	21550	21550	0
615	20250123	102000	292349300	21550	21550	21550	21550	0
616	20250123	101900	292349300	21550	21550	21550	21550	133
617	20250123	101800	289483150	21600	21600	21600	21600	0
618	20250123	101700	289483150	21600	21600	21600	21600	0
619	20250123	101600	289483150	21600	21600	21600	21600	181
620	20250123	101500	285573550	21650	21650	21650	21650	0
621	20250123	101400	285573550	21650	21650	21650	21650	143
622	20250123	101300	282477600	21550	21600	21600	21550	133
623	20250123	101200	279611200	21600	21600	21600	21600	0
624	20250123	101100	279611200	21600	21600	21600	21600	0
625	20250123	101000	279611200	21600	21600	21600	21600	5
626	20250123	100900	279503200	21600	21600	21600	21600	1
627	20250123	100800	279481600	21600	21600	21600	21600	0
628	20250123	100700	279481600	21600	21550	21600	21550	153
629	20250123	100600	276184400	21600	21550	21600	21550	286
630	20250123	100500	270021050	21600	21600	21600	21600	61
631	20250123	100400	268703450	21600	21600	21600	21600	0
632	20250123	100300	268703450	21600	21600	21600	21600	1
633	20250123	100200	268681850	21600	21600	21600	21600	10
634	20250123	100100	268465850	21550	21550	21550	21550	0
635	20250123	100000	268465850	21550	21550	21550	21550	133
636	20250123	095900	265599700	21550	21550	21550	21550	0
637	20250123	095800	265599700	21550	21550	21550	21550	100
638	20250123	095700	263444700	21650	21650	21650	21650	0
639	20250123	095600	263444700	21650	21650	21650	21650	0
640	20250123	095500	263444700	21650	21650	21650	21650	200
641	20250123	095400	259114700	21600	21600	21600	21600	99
642	20250123	095300	256976300	21600	21600	21600	21600	133
643	20250123	095200	254103500	21650	21650	21650	21650	0
644	20250123	095100	254103500	21650	21650	21650	21650	115
645	20250123	095000	251613750	21600	21600	21600	21600	1
646	20250123	094900	251592150	21550	21550	21550	21550	100
647	20250123	094800	249437150	21600	21600	21600	21600	1
648	20250123	094700	249415550	21550	21600	21600	21550	233
649	20250123	094600	244389400	21550	21550	21550	21550	50
650	20250123	094500	243311900	21600	21600	21600	21600	56
651	20250123	094400	242102300	21600	21600	21600	21600	10
652	20250123	094300	241886300	21600	21600	21600	21600	71
653	20250123	094200	240352700	21600	21600	21600	21600	5
654	20250123	094100	240244700	21550	21600	21600	21550	1133
655	20250123	094000	215821900	21600	21600	21600	21600	0
656	20250123	093900	215821900	21600	21550	21600	21550	632
657	20250123	093800	202171600	21600	21600	21600	21600	0
658	20250123	093700	202171600	21600	21600	21600	21600	0
659	20250123	093600	202171600	21600	21600	21600	21600	28
660	20250123	093500	201566800	21550	21550	21550	21550	100
661	20250123	093400	199411800	21550	21600	21600	21550	134
662	20250123	093300	196524050	21550	21550	21550	21550	359
663	20250123	093200	188787600	21550	21550	21550	21550	0
664	20250123	093100	188787600	21550	21550	21550	21550	0
665	20250123	093000	188787600	21550	21550	21550	21550	300
666	20250123	092900	182322600	21550	21550	21550	21550	50
667	20250123	092800	181245100	21550	21550	21550	21550	183
668	20250123	092700	177301450	21600	21600	21600	21600	117
669	20250123	092600	174774250	21600	21600	21600	21600	58
670	20250123	092500	173521450	21600	21600	21600	21600	105
671	20250123	092400	171253450	21600	21600	21600	21600	0
672	20250123	092300	171253450	21600	21600	21600	21600	262
673	20250123	092200	165594250	21600	21600	21600	21600	0
674	20250123	092100	165594250	21600	21600	21600	21600	155
675	20250123	092000	162246250	21600	21600	21600	21600	0
676	20250123	091900	162246250	21600	21650	21650	21600	112
677	20250123	091800	159826550	21650	21650	21650	21650	0
678	20250123	091700	159826550	21650	21650	21650	21650	1
679	20250123	091600	159804900	21650	21650	21650	21650	71
680	20250123	091500	158267750	21650	21700	21700	21600	264
681	20250123	091400	152561850	21700	21700	21700	21700	1
682	20250123	091300	152540150	21700	21700	21700	21700	0
683	20250123	091200	152540150	21700	21550	21700	21550	194
684	20250123	091100	148346350	21600	21650	21650	21600	1476
685	20250123	091000	116416050	21650	21650	21650	21650	100
686	20250123	090900	114251050	21700	21650	21700	21650	267
687	20250123	090800	108470000	21650	21650	21650	21650	3
688	20250123	090700	108405050	21700	21700	21700	21700	0
689	20250123	090600	108405050	21700	21700	21700	21700	561
690	20250123	090500	96231350	21700	21650	21750	21650	271
691	20250123	090400	90351450	21650	21700	21700	21650	384
692	20250123	090300	82034500	21700	21700	21700	21700	208
693	20250123	090200	77520900	21700	21750	21750	21700	594
694	20250123	090100	64630850	21750	21700	21750	21700	210
695	20250123	090000	60066200	21700	21950	21950	21700	2766