KissMeData/360070/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212400	339225850	27600	27600	27600	27600	111
3	20250124	212300	339225850	27600	27600	27600	27600	0
4	20250124	212200	339225850	27600	27600	27600	27600	0
5	20250124	212100	339225850	27600	27600	27600	27600	0
6	20250124	212000	339225850	27600	27600	27600	27600	0
7	20250124	211900	339225850	27600	27600	27600	27600	0
8	20250124	211800	339225850	27600	27600	27600	27600	0
9	20250124	211700	339225850	27600	27600	27600	27600	0
10	20250124	211600	339225850	27600	27600	27600	27600	0
11	20250124	211500	339225850	27600	27600	27600	27600	0
12	20250124	211400	339225850	27600	27600	27600	27600	0
13	20250124	211300	339225850	27600	27600	27600	27600	0
14	20250124	211200	339225850	27600	27600	27600	27600	0
15	20250124	211100	339225850	27600	27600	27600	27600	0
16	20250124	211000	339225850	27600	27600	27600	27600	0
17	20250124	210900	339225850	27600	27600	27600	27600	0
18	20250124	210800	339225850	27600	27600	27600	27600	0
19	20250124	210700	339225850	27600	27600	27600	27600	0
20	20250124	210600	339225850	27600	27600	27600	27600	0
21	20250124	210500	339225850	27600	27600	27600	27600	0
22	20250124	210400	339225850	27600	27600	27600	27600	0
23	20250124	210300	339225850	27600	27600	27600	27600	0
24	20250124	210200	339225850	27600	27600	27600	27600	0
25	20250124	210100	339225850	27600	27600	27600	27600	0
26	20250124	210000	339225850	27600	27600	27600	27600	0
27	20250124	205900	339225850	27600	27600	27600	27600	0
28	20250124	205800	339225850	27600	27600	27600	27600	0
29	20250124	205700	339225850	27600	27600	27600	27600	0
30	20250124	205600	339225850	27600	27600	27600	27600	0
31	20250124	205500	339225850	27600	27600	27600	27600	0
32	20250124	205400	339225850	27600	27600	27600	27600	111
33	20250124	205300	339225850	27600	27600	27600	27600	0
34	20250124	205200	339225850	27600	27600	27600	27600	0
35	20250124	205100	339225850	27600	27600	27600	27600	0
36	20250124	205000	339225850	27600	27600	27600	27600	0
37	20250124	204900	339225850	27600	27600	27600	27600	0
38	20250124	204800	339225850	27600	27600	27600	27600	0
39	20250124	204700	339225850	27600	27600	27600	27600	0
40	20250124	204600	339225850	27600	27600	27600	27600	0
41	20250124	204500	339225850	27600	27600	27600	27600	0
42	20250124	204400	339225850	27600	27600	27600	27600	0
43	20250124	204300	339225850	27600	27600	27600	27600	0
44	20250124	204200	339225850	27600	27600	27600	27600	0
45	20250124	204100	339225850	27600	27600	27600	27600	0
46	20250124	204000	339225850	27600	27600	27600	27600	0
47	20250124	203900	339225850	27600	27600	27600	27600	0
48	20250124	203800	339225850	27600	27600	27600	27600	0
49	20250124	203700	339225850	27600	27600	27600	27600	0
50	20250124	203600	339225850	27600	27600	27600	27600	0
51	20250124	203500	339225850	27600	27600	27600	27600	0
52	20250124	203400	339225850	27600	27600	27600	27600	0
53	20250124	203300	339225850	27600	27600	27600	27600	0
54	20250124	203200	339225850	27600	27600	27600	27600	0
55	20250124	203100	339225850	27600	27600	27600	27600	0
56	20250124	203000	339225850	27600	27600	27600	27600	0
57	20250124	202900	339225850	27600	27600	27600	27600	0
58	20250124	202800	339225850	27600	27600	27600	27600	0
59	20250124	202700	339225850	27600	27600	27600	27600	0
60	20250124	202600	339225850	27600	27600	27600	27600	0
61	20250124	202500	339225850	27600	27600	27600	27600	0
62	20250124	202400	339225850	27600	27600	27600	27600	111
63	20250124	202300	339225850	27600	27600	27600	27600	0
64	20250124	202200	339225850	27600	27600	27600	27600	0
65	20250124	202100	339225850	27600	27600	27600	27600	0
66	20250124	202000	339225850	27600	27600	27600	27600	0
67	20250124	201900	339225850	27600	27600	27600	27600	0
68	20250124	201800	339225850	27600	27600	27600	27600	0
69	20250124	201700	339225850	27600	27600	27600	27600	0
70	20250124	201600	339225850	27600	27600	27600	27600	0
71	20250124	201500	339225850	27600	27600	27600	27600	0
72	20250124	201400	339225850	27600	27600	27600	27600	0
73	20250124	201300	339225850	27600	27600	27600	27600	0
74	20250124	201200	339225850	27600	27600	27600	27600	0
75	20250124	201100	339225850	27600	27600	27600	27600	0
76	20250124	201000	339225850	27600	27600	27600	27600	0
77	20250124	200900	339225850	27600	27600	27600	27600	0
78	20250124	200800	339225850	27600	27600	27600	27600	0
79	20250124	200700	339225850	27600	27600	27600	27600	0
80	20250124	200600	339225850	27600	27600	27600	27600	0
81	20250124	200500	339225850	27600	27600	27600	27600	0
82	20250124	200400	339225850	27600	27600	27600	27600	0
83	20250124	200300	339225850	27600	27600	27600	27600	0
84	20250124	200200	339225850	27600	27600	27600	27600	0
85	20250124	200100	339225850	27600	27600	27600	27600	0
86	20250124	200000	339225850	27600	27600	27600	27600	0
87	20250124	195900	339225850	27600	27600	27600	27600	0
88	20250124	195800	339225850	27600	27600	27600	27600	0
89	20250124	195700	339225850	27600	27600	27600	27600	0
90	20250124	195600	339225850	27600	27600	27600	27600	0
91	20250124	195500	339225850	27600	27600	27600	27600	0
92	20250124	195400	339225850	27600	27600	27600	27600	111
93	20250124	195300	339225850	27600	27600	27600	27600	0
94	20250124	195200	339225850	27600	27600	27600	27600	0
95	20250124	195100	339225850	27600	27600	27600	27600	0
96	20250124	195000	339225850	27600	27600	27600	27600	0
97	20250124	194900	339225850	27600	27600	27600	27600	0
98	20250124	194800	339225850	27600	27600	27600	27600	0
99	20250124	194700	339225850	27600	27600	27600	27600	0
100	20250124	194600	339225850	27600	27600	27600	27600	0
101	20250124	194500	339225850	27600	27600	27600	27600	0
102	20250124	194400	339225850	27600	27600	27600	27600	0
103	20250124	194300	339225850	27600	27600	27600	27600	0
104	20250124	194200	339225850	27600	27600	27600	27600	0
105	20250124	194100	339225850	27600	27600	27600	27600	0
106	20250124	194000	339225850	27600	27600	27600	27600	0
107	20250124	193900	339225850	27600	27600	27600	27600	0
108	20250124	193800	339225850	27600	27600	27600	27600	0
109	20250124	193700	339225850	27600	27600	27600	27600	0
110	20250124	193600	339225850	27600	27600	27600	27600	0
111	20250124	193500	339225850	27600	27600	27600	27600	0
112	20250124	193400	339225850	27600	27600	27600	27600	0
113	20250124	193300	339225850	27600	27600	27600	27600	0
114	20250124	193200	339225850	27600	27600	27600	27600	0
115	20250124	193100	339225850	27600	27600	27600	27600	0
116	20250124	193000	339225850	27600	27600	27600	27600	0
117	20250124	192900	339225850	27600	27600	27600	27600	0
118	20250124	192800	339225850	27600	27600	27600	27600	0
119	20250124	192700	339225850	27600	27600	27600	27600	0
120	20250124	192600	339225850	27600	27600	27600	27600	0
121	20250124	192500	339225850	27600	27600	27600	27600	0
122	20250124	192400	339225850	27600	27600	27600	27600	111
123	20250124	192300	339225850	27600	27600	27600	27600	0
124	20250124	192200	339225850	27600	27600	27600	27600	0
125	20250124	192100	339225850	27600	27600	27600	27600	0
126	20250124	192000	339225850	27600	27600	27600	27600	0
127	20250124	191900	339225850	27600	27600	27600	27600	0
128	20250124	191800	339225850	27600	27600	27600	27600	0
129	20250124	191700	339225850	27600	27600	27600	27600	0
130	20250124	191600	339225850	27600	27600	27600	27600	0
131	20250124	191500	339225850	27600	27600	27600	27600	0
132	20250124	191400	339225850	27600	27600	27600	27600	0
133	20250124	191300	339225850	27600	27600	27600	27600	0
134	20250124	191200	339225850	27600	27600	27600	27600	0
135	20250124	191100	339225850	27600	27600	27600	27600	0
136	20250124	191000	339225850	27600	27600	27600	27600	0
137	20250124	190900	339225850	27600	27600	27600	27600	0
138	20250124	190800	339225850	27600	27600	27600	27600	0
139	20250124	190700	339225850	27600	27600	27600	27600	0
140	20250124	190600	339225850	27600	27600	27600	27600	0
141	20250124	190500	339225850	27600	27600	27600	27600	0
142	20250124	190400	339225850	27600	27600	27600	27600	0
143	20250124	190300	339225850	27600	27600	27600	27600	0
144	20250124	190200	339225850	27600	27600	27600	27600	0
145	20250124	190100	339225850	27600	27600	27600	27600	0
146	20250124	190000	339225850	27600	27600	27600	27600	0
147	20250124	185900	339225850	27600	27600	27600	27600	0
148	20250124	185800	339225850	27600	27600	27600	27600	0
149	20250124	185700	339225850	27600	27600	27600	27600	0
150	20250124	185600	339225850	27600	27600	27600	27600	0
151	20250124	185500	339225850	27600	27600	27600	27600	0
152	20250124	185400	339225850	27600	27600	27600	27600	111
153	20250124	185300	339225850	27600	27600	27600	27600	0
154	20250124	185200	339225850	27600	27600	27600	27600	0
155	20250124	185100	339225850	27600	27600	27600	27600	0
156	20250124	185000	339225850	27600	27600	27600	27600	0
157	20250124	184900	339225850	27600	27600	27600	27600	0
158	20250124	184800	339225850	27600	27600	27600	27600	0
159	20250124	184700	339225850	27600	27600	27600	27600	0
160	20250124	184600	339225850	27600	27600	27600	27600	0
161	20250124	184500	339225850	27600	27600	27600	27600	0
162	20250124	184400	339225850	27600	27600	27600	27600	0
163	20250124	184300	339225850	27600	27600	27600	27600	0
164	20250124	184200	339225850	27600	27600	27600	27600	0
165	20250124	184100	339225850	27600	27600	27600	27600	0
166	20250124	184000	339225850	27600	27600	27600	27600	0
167	20250124	183900	339225850	27600	27600	27600	27600	0
168	20250124	183800	339225850	27600	27600	27600	27600	0
169	20250124	183700	339225850	27600	27600	27600	27600	0
170	20250124	183600	339225850	27600	27600	27600	27600	0
171	20250124	183500	339225850	27600	27600	27600	27600	0
172	20250124	183400	339225850	27600	27600	27600	27600	0
173	20250124	183300	339225850	27600	27600	27600	27600	0
174	20250124	183200	339225850	27600	27600	27600	27600	0
175	20250124	183100	339225850	27600	27600	27600	27600	0
176	20250124	183000	339225850	27600	27600	27600	27600	0
177	20250124	182900	339225850	27600	27600	27600	27600	0
178	20250124	182800	339225850	27600	27600	27600	27600	0
179	20250124	182700	339225850	27600	27600	27600	27600	0
180	20250124	182600	339225850	27600	27600	27600	27600	0
181	20250124	182500	339225850	27600	27600	27600	27600	0
182	20250124	182400	339225850	27600	27600	27600	27600	111
183	20250124	182300	339225850	27600	27600	27600	27600	0
184	20250124	182200	339225850	27600	27600	27600	27600	0
185	20250124	182100	339225850	27600	27600	27600	27600	0
186	20250124	182000	339225850	27600	27600	27600	27600	0
187	20250124	181900	339225850	27600	27600	27600	27600	0
188	20250124	181800	339225850	27600	27600	27600	27600	0
189	20250124	181700	339225850	27600	27600	27600	27600	0
190	20250124	181600	339225850	27600	27600	27600	27600	0
191	20250124	181500	339225850	27600	27600	27600	27600	0
192	20250124	181400	339225850	27600	27600	27600	27600	0
193	20250124	181300	339225850	27600	27600	27600	27600	0
194	20250124	181200	339225850	27600	27600	27600	27600	0
195	20250124	181100	339225850	27600	27600	27600	27600	0
196	20250124	181000	339225850	27600	27600	27600	27600	0
197	20250124	180900	339225850	27600	27600	27600	27600	0
198	20250124	180800	339225850	27600	27600	27600	27600	0
199	20250124	180700	339225850	27600	27600	27600	27600	0
200	20250124	180600	339225850	27600	27600	27600	27600	0
201	20250124	180500	339225850	27600	27600	27600	27600	0
202	20250124	180400	339225850	27600	27600	27600	27600	0
203	20250124	180300	339225850	27600	27600	27600	27600	0
204	20250124	180200	339225850	27600	27600	27600	27600	0
205	20250124	180100	339225850	27600	27600	27600	27600	0
206	20250124	180000	339225850	27600	27600	27600	27600	0
207	20250124	175900	339225850	27600	27600	27600	27600	0
208	20250124	175800	339225850	27600	27600	27600	27600	0
209	20250124	175700	339225850	27600	27600	27600	27600	0
210	20250124	175600	339225850	27600	27600	27600	27600	0
211	20250124	175500	339225850	27600	27600	27600	27600	0
212	20250124	175400	339225850	27600	27600	27600	27600	111
213	20250124	175300	339225850	27600	27600	27600	27600	0
214	20250124	175200	339225850	27600	27600	27600	27600	0
215	20250124	175100	339225850	27600	27600	27600	27600	0
216	20250124	175000	339225850	27600	27600	27600	27600	0
217	20250124	174900	339225850	27600	27600	27600	27600	0
218	20250124	174800	339225850	27600	27600	27600	27600	0
219	20250124	174700	339225850	27600	27600	27600	27600	0
220	20250124	174600	339225850	27600	27600	27600	27600	0
221	20250124	174500	339225850	27600	27600	27600	27600	0
222	20250124	174400	339225850	27600	27600	27600	27600	0
223	20250124	174300	339225850	27600	27600	27600	27600	0
224	20250124	174200	339225850	27600	27600	27600	27600	0
225	20250124	174100	339225850	27600	27600	27600	27600	0
226	20250124	174000	339225850	27600	27600	27600	27600	0
227	20250124	173900	339225850	27600	27600	27600	27600	0
228	20250124	173800	339225850	27600	27600	27600	27600	0
229	20250124	173700	339225850	27600	27600	27600	27600	0
230	20250124	173600	339225850	27600	27600	27600	27600	0
231	20250124	173500	339225850	27600	27600	27600	27600	0
232	20250124	173400	339225850	27600	27600	27600	27600	0
233	20250124	173300	339225850	27600	27600	27600	27600	0
234	20250124	173200	339225850	27600	27600	27600	27600	0
235	20250124	173100	339225850	27600	27600	27600	27600	0
236	20250124	173000	339225850	27600	27600	27600	27600	0
237	20250124	172900	339225850	27600	27600	27600	27600	0
238	20250124	172800	339225850	27600	27600	27600	27600	0
239	20250124	172700	339225850	27600	27600	27600	27600	0
240	20250124	172600	339225850	27600	27600	27600	27600	0
241	20250124	172500	339225850	27600	27600	27600	27600	0
242	20250124	172400	339225850	27600	27600	27600	27600	111
243	20250124	172300	339225850	27600	27600	27600	27600	0
244	20250124	172200	339225850	27600	27600	27600	27600	0
245	20250124	172100	339225850	27600	27600	27600	27600	0
246	20250124	172000	339225850	27600	27600	27600	27600	0
247	20250124	171900	339225850	27600	27600	27600	27600	0
248	20250124	171800	339225850	27600	27600	27600	27600	0
249	20250124	171700	339225850	27600	27600	27600	27600	0
250	20250124	171600	339225850	27600	27600	27600	27600	0
251	20250124	171500	339225850	27600	27600	27600	27600	0
252	20250124	171400	339225850	27600	27600	27600	27600	0
253	20250124	171300	339225850	27600	27600	27600	27600	0
254	20250124	171200	339225850	27600	27600	27600	27600	0
255	20250124	171100	339225850	27600	27600	27600	27600	0
256	20250124	171000	339225850	27600	27600	27600	27600	0
257	20250124	170900	339225850	27600	27600	27600	27600	0
258	20250124	170800	339225850	27600	27600	27600	27600	0
259	20250124	170700	339225850	27600	27600	27600	27600	0
260	20250124	170600	339225850	27600	27600	27600	27600	0
261	20250124	170500	339225850	27600	27600	27600	27600	0
262	20250124	170400	339225850	27600	27600	27600	27600	0
263	20250124	170300	339225850	27600	27600	27600	27600	0
264	20250124	170200	339225850	27600	27600	27600	27600	0
265	20250124	170100	339225850	27600	27600	27600	27600	0
266	20250124	170000	339225850	27600	27600	27600	27600	0
267	20250124	165900	339225850	27600	27600	27600	27600	0
268	20250124	165800	339225850	27600	27600	27600	27600	0
269	20250124	165700	339225850	27600	27600	27600	27600	0
270	20250124	165600	339225850	27600	27600	27600	27600	0
271	20250124	165500	339225850	27600	27600	27600	27600	0
272	20250124	165400	339225850	27600	27600	27600	27600	111
273	20250124	165300	339225850	27600	27600	27600	27600	0
274	20250124	165200	339225850	27600	27600	27600	27600	0
275	20250124	165100	339225850	27600	27600	27600	27600	0
276	20250124	165000	339225850	27600	27600	27600	27600	0
277	20250124	164900	339225850	27600	27600	27600	27600	0
278	20250124	164800	339225850	27600	27600	27600	27600	0
279	20250124	164700	339225850	27600	27600	27600	27600	0
280	20250124	164600	339225850	27600	27600	27600	27600	0
281	20250124	164500	339225850	27600	27600	27600	27600	0
282	20250124	164400	339225850	27600	27600	27600	27600	0
283	20250124	164300	339225850	27600	27600	27600	27600	0
284	20250124	164200	339225850	27600	27600	27600	27600	0
285	20250124	164100	339225850	27600	27600	27600	27600	0
286	20250124	164000	339225850	27600	27600	27600	27600	0
287	20250124	163900	339225850	27600	27600	27600	27600	0
288	20250124	163800	339225850	27600	27600	27600	27600	0
289	20250124	163700	339225850	27600	27600	27600	27600	0
290	20250124	163600	339225850	27600	27600	27600	27600	0
291	20250124	163500	339225850	27600	27600	27600	27600	0
292	20250124	163400	339225850	27600	27600	27600	27600	0
293	20250124	163300	339225850	27600	27600	27600	27600	0
294	20250124	163200	339225850	27600	27600	27600	27600	0
295	20250124	163100	339225850	27600	27600	27600	27600	0
296	20250124	163000	339225850	27600	27600	27600	27600	0
297	20250124	162900	339225850	27600	27600	27600	27600	0
298	20250124	162800	339225850	27600	27600	27600	27600	0
299	20250124	162700	339225850	27600	27600	27600	27600	0
300	20250124	162600	339225850	27600	27600	27600	27600	0
301	20250124	162500	339225850	27600	27600	27600	27600	0
302	20250124	162400	339225850	27600	27600	27600	27600	111
303	20250124	162300	339225850	27600	27600	27600	27600	0
304	20250124	162200	339225850	27600	27600	27600	27600	0
305	20250124	162100	339225850	27600	27600	27600	27600	0
306	20250124	162000	339225850	27600	27600	27600	27600	0
307	20250124	161900	339225850	27600	27600	27600	27600	0
308	20250124	161800	339225850	27600	27600	27600	27600	0
309	20250124	161700	339225850	27600	27600	27600	27600	0
310	20250124	161600	339225850	27600	27600	27600	27600	0
311	20250124	161500	339225850	27600	27600	27600	27600	0
312	20250124	161400	339225850	27600	27600	27600	27600	0
313	20250124	161300	339225850	27600	27600	27600	27600	0
314	20250124	161200	339225850	27600	27600	27600	27600	0
315	20250124	161100	339225850	27600	27600	27600	27600	0
316	20250124	161000	339225850	27600	27600	27600	27600	0
317	20250124	160900	339225850	27600	27600	27600	27600	0
318	20250124	160800	339225850	27600	27600	27600	27600	0
319	20250124	160700	339225850	27600	27600	27600	27600	0
320	20250124	160600	339225850	27600	27600	27600	27600	0
321	20250124	160500	339225850	27600	27600	27600	27600	0
322	20250124	160400	339225850	27600	27600	27600	27600	0
323	20250124	160300	339225850	27600	27600	27600	27600	0
324	20250124	160200	339225850	27600	27600	27600	27600	0
325	20250124	160100	339225850	27600	27600	27600	27600	0
326	20250124	160000	339225850	27600	27600	27600	27600	0
327	20250124	155900	339225850	27600	27600	27600	27600	0
328	20250124	155800	339225850	27600	27600	27600	27600	0
329	20250124	155700	339225850	27600	27600	27600	27600	0
330	20250124	155600	339225850	27600	27600	27600	27600	0
331	20250124	155500	339225850	27600	27600	27600	27600	0
332	20250124	155400	339225850	27600	27600	27600	27600	111
333	20250124	155300	339225850	27600	27600	27600	27600	0
334	20250124	155200	339225850	27600	27600	27600	27600	0
335	20250124	155100	339225850	27600	27600	27600	27600	0
336	20250124	155000	339225850	27600	27600	27600	27600	0
337	20250124	154900	339225850	27600	27600	27600	27600	0
338	20250124	154800	339225850	27600	27600	27600	27600	0
339	20250124	154700	339225850	27600	27600	27600	27600	0
340	20250124	154600	339225850	27600	27600	27600	27600	0
341	20250124	154500	339225850	27600	27600	27600	27600	0
342	20250124	154400	339225850	27600	27600	27600	27600	0
343	20250124	154300	339225850	27600	27600	27600	27600	0
344	20250124	154200	339225850	27600	27600	27600	27600	0
345	20250124	154100	339225850	27600	27600	27600	27600	0
346	20250124	154000	339225850	27600	27600	27600	27600	0
347	20250124	153900	339225850	27600	27600	27600	27600	0
348	20250124	153800	339225850	27600	27600	27600	27600	0
349	20250124	153700	339225850	27600	27600	27600	27600	0
350	20250124	153600	339225850	27600	27600	27600	27600	0
351	20250124	153500	339225850	27600	27600	27600	27600	0
352	20250124	153400	339225850	27600	27600	27600	27600	0
353	20250124	153300	339225850	27600	27600	27600	27600	0
354	20250124	153200	339225850	27600	27600	27600	27600	0
355	20250124	153100	339225850	27600	27600	27600	27600	0
356	20250124	153000	339225850	27600	27600	27600	27600	111
357	20250124	152900	336162250	27550	27550	27550	27550	0
358	20250124	152800	336162250	27550	27550	27550	27550	0
359	20250124	152700	336162250	27550	27550	27550	27550	0
360	20250124	152600	336162250	27550	27550	27550	27550	0
361	20250124	152500	336162250	27550	27550	27550	27550	0
362	20250124	152400	336162250	27550	27550	27550	27550	0
363	20250124	152300	336162250	27550	27550	27550	27550	0
364	20250124	152200	336162250	27550	27550	27550	27550	0
365	20250124	152100	336162250	27550	27550	27550	27550	0
366	20250124	152000	336162250	27550	27550	27550	27550	0
367	20250124	151900	336162250	27550	27450	27550	27450	34
368	20250124	151800	335226900	27400	27300	27400	27300	397
369	20250124	151700	324369300	27300	27400	27400	27300	379
370	20250124	151600	314003950	27400	27350	27400	27350	104
371	20250124	151500	311159400	27350	27300	27350	27300	231
372	20250124	151400	304843800	27300	27350	27400	27300	384
373	20250124	151300	294352800	27400	27400	27400	27400	19
374	20250124	151200	293832200	27400	27400	27400	27400	12
375	20250124	151100	293503400	27400	27400	27400	27400	100
376	20250124	151000	290763400	27400	27400	27400	27400	1
377	20250124	150900	290736000	27550	27550	27550	27550	0
378	20250124	150800	290736000	27550	27450	27550	27450	71
379	20250124	150700	288786850	27450	27450	27450	27450	70
380	20250124	150600	286865350	27550	27550	27550	27550	0
381	20250124	150500	286865350	27550	27550	27550	27550	5
382	20250124	150400	286727600	27550	27550	27550	27550	0
383	20250124	150300	286727600	27550	27550	27550	27550	1
384	20250124	150200	286700050	27550	27550	27550	27500	43
385	20250124	150100	285517250	27550	27550	27550	27550	0
386	20250124	150000	285517250	27550	27500	27550	27500	29
387	20250124	145900	284719700	27450	27450	27450	27450	1
388	20250124	145800	284692250	27450	27450	27450	27450	0
389	20250124	145700	284692250	27450	27450	27450	27450	3
390	20250124	145600	284609900	27450	27450	27450	27450	0
391	20250124	145500	284609900	27450	27450	27450	27450	1
392	20250124	145400	284582450	27450	27450	27450	27450	125
393	20250124	145300	281151200	27450	27450	27450	27450	0
394	20250124	145200	281151200	27450	27450	27450	27450	0
395	20250124	145100	281151200	27450	27450	27450	27450	1
396	20250124	145000	281123750	27450	27450	27450	27450	0
397	20250124	144900	281123750	27450	27450	27450	27450	0
398	20250124	144800	281123750	27450	27450	27450	27450	0
399	20250124	144700	281123750	27450	27450	27450	27450	0
400	20250124	144600	281123750	27450	27450	27450	27450	1
401	20250124	144500	281096300	27450	27450	27450	27450	8
402	20250124	144400	280876700	27450	27450	27450	27450	0
403	20250124	144300	280876700	27450	27450	27450	27450	2
404	20250124	144200	280821800	27350	27450	27450	27350	729
405	20250124	144100	260854200	27500	27500	27500	27500	0
406	20250124	144000	260854200	27500	27500	27500	27500	0
407	20250124	143900	260854200	27500	27500	27500	27500	0
408	20250124	143800	260854200	27500	27500	27500	27500	2
409	20250124	143700	260799200	27500	27500	27500	27500	0
410	20250124	143600	260799200	27500	27500	27500	27500	0
411	20250124	143500	260799200	27500	27500	27500	27500	0
412	20250124	143400	260799200	27500	27500	27500	27500	0
413	20250124	143300	260799200	27500	27500	27500	27500	0
414	20250124	143200	260799200	27500	27500	27500	27500	0
415	20250124	143100	260799200	27500	27500	27500	27500	1
416	20250124	143000	260771700	27450	27600	27600	27450	7
417	20250124	142900	260578650	27600	27600	27600	27600	0
418	20250124	142800	260578650	27600	27600	27600	27600	0
419	20250124	142700	260578650	27600	27600	27600	27600	0
420	20250124	142600	260578650	27600	27450	27600	27450	46
421	20250124	142500	259315800	27550	27550	27550	27550	72
422	20250124	142400	257332200	27550	27550	27550	27550	3
423	20250124	142300	257249550	27550	27550	27550	27550	0
424	20250124	142200	257249550	27550	27550	27550	27550	7
425	20250124	142100	257056700	27450	27450	27450	27450	0
426	20250124	142000	257056700	27450	27450	27450	27450	0
427	20250124	141900	257056700	27450	27450	27450	27450	0
428	20250124	141800	257056700	27450	27450	27450	27450	60
429	20250124	141700	255409700	27450	27450	27450	27450	0
430	20250124	141600	255409700	27450	27450	27450	27450	0
431	20250124	141500	255409700	27450	27450	27450	27450	0
432	20250124	141400	255409700	27450	27450	27450	27450	0
433	20250124	141300	255409700	27450	27450	27450	27450	0
434	20250124	141200	255409700	27450	27450	27450	27450	6
435	20250124	141100	255245000	27450	27450	27450	27450	57
436	20250124	141000	253680350	27450	27500	27500	27450	180
437	20250124	140900	248730400	27500	27500	27500	27500	15
438	20250124	140800	248317900	27500	27550	27550	27500	258
439	20250124	140700	241212200	27550	27550	27550	27550	0
440	20250124	140600	241212200	27550	27550	27550	27550	0
441	20250124	140500	241212200	27550	27550	27550	27550	0
442	20250124	140400	241212200	27550	27550	27550	27550	15
443	20250124	140300	240798950	27600	27600	27600	27600	60
444	20250124	140200	239142950	27600	27550	27600	27550	22
445	20250124	140100	238536500	27550	27550	27550	27550	15
446	20250124	140000	238123250	27550	27550	27550	27550	0
447	20250124	135900	238123250	27550	27550	27550	27550	10
448	20250124	135800	237847750	27550	27550	27550	27550	1
449	20250124	135700	237820200	27550	27600	27600	27550	89
450	20250124	135600	235364100	27650	27650	27650	27650	0
451	20250124	135500	235364100	27650	27650	27650	27650	5
452	20250124	135400	235225850	27600	27600	27600	27600	0
453	20250124	135300	235225850	27600	27600	27600	27600	0
454	20250124	135200	235225850	27600	27600	27600	27600	0
455	20250124	135100	235225850	27600	27600	27600	27600	0
456	20250124	135000	235225850	27600	27600	27600	27600	35
457	20250124	134900	234259850	27600	27600	27600	27600	0
458	20250124	134800	234259850	27600	27600	27600	27600	0
459	20250124	134700	234259850	27600	27650	27650	27600	10
460	20250124	134600	233983800	27600	27600	27600	27600	0
461	20250124	134500	233983800	27600	27600	27600	27600	0
462	20250124	134400	233983800	27600	27600	27600	27600	30
463	20250124	134300	233155800	27550	27550	27550	27550	31
464	20250124	134200	232301750	27550	27550	27550	27550	10
465	20250124	134100	232026250	27550	27550	27550	27550	2
466	20250124	134000	231971150	27600	27600	27600	27600	0
467	20250124	133900	231971150	27600	27600	27600	27600	0
468	20250124	133800	231971150	27600	27600	27600	27600	0
469	20250124	133700	231971150	27600	27600	27600	27600	0
470	20250124	133600	231971150	27600	27600	27600	27600	12
471	20250124	133500	231639950	27500	27500	27500	27500	0
472	20250124	133400	231639950	27500	27500	27500	27500	0
473	20250124	133300	231639950	27500	27500	27500	27500	0
474	20250124	133200	231639950	27500	27500	27500	27500	0
475	20250124	133100	231639950	27500	27500	27500	27500	0
476	20250124	133000	231639950	27500	27500	27500	27500	0
477	20250124	132900	231639950	27500	27500	27500	27500	0
478	20250124	132800	231639950	27500	27500	27500	27500	4
479	20250124	132700	231529950	27500	27500	27500	27500	0
480	20250124	132600	231529950	27500	27500	27500	27500	19
481	20250124	132500	231007450	27500	27500	27500	27500	0
482	20250124	132400	231007450	27500	27500	27500	27500	50
483	20250124	132300	229632450	27500	27500	27500	27500	2
484	20250124	132200	229577450	27500	27500	27500	27500	0
485	20250124	132100	229577450	27500	27550	27550	27500	211
486	20250124	132000	223774400	27550	27550	27550	27550	0
487	20250124	131900	223774400	27550	27550	27550	27550	0
488	20250124	131800	223774400	27550	27550	27550	27550	0
489	20250124	131700	223774400	27550	27550	27550	27550	10
490	20250124	131600	223498900	27550	27550	27550	27550	12
491	20250124	131500	223168300	27600	27600	27600	27600	0
492	20250124	131400	223168300	27600	27600	27600	27600	6
493	20250124	131300	223002700	27600	27600	27600	27600	0
494	20250124	131200	223002700	27600	27600	27600	27600	0
495	20250124	131100	223002700	27600	27600	27600	27600	0
496	20250124	131000	223002700	27600	27600	27600	27600	1
497	20250124	130900	222975100	27500	27500	27500	27500	0
498	20250124	130800	222975100	27500	27500	27500	27500	0
499	20250124	130700	222975100	27500	27500	27500	27500	30
500	20250124	130600	222150100	27550	27550	27550	27550	0
501	20250124	130500	222150100	27550	27550	27550	27550	249
502	20250124	130400	215290150	27550	27550	27550	27550	0
503	20250124	130300	215290150	27550	27550	27550	27550	0
504	20250124	130200	215290150	27550	27550	27550	27550	0
505	20250124	130100	215290150	27550	27550	27550	27550	0
506	20250124	130000	215290150	27550	27700	27700	27550	9
507	20250124	125900	215041000	27500	27500	27500	27500	0
508	20250124	125800	215041000	27500	27700	27800	27500	637
509	20250124	125700	197344500	27700	27700	27700	27700	0
510	20250124	125600	197344500	27700	27700	27700	27700	5
511	20250124	125500	197206000	27700	27700	27700	27700	15
512	20250124	125400	196790500	27650	27650	27650	27650	0
513	20250124	125300	196790500	27650	27650	27650	27650	0
514	20250124	125200	196790500	27650	27650	27650	27650	0
515	20250124	125100	196790500	27650	27600	27650	27600	292
516	20250124	125000	188721150	27600	27600	27600	27600	0
517	20250124	124900	188721150	27600	27600	27600	27600	0
518	20250124	124800	188721150	27600	27600	27600	27600	0
519	20250124	124700	188721150	27600	27600	27600	27600	0
520	20250124	124600	188721150	27600	27600	27600	27600	14
521	20250124	124500	188334750	27550	27550	27550	27550	100
522	20250124	124400	185579750	27550	27550	27550	27550	0
523	20250124	124300	185579750	27550	27550	27550	27550	0
524	20250124	124200	185579750	27550	27550	27550	27550	0
525	20250124	124100	185579750	27550	27550	27550	27550	0
526	20250124	124000	185579750	27550	27550	27550	27550	0
527	20250124	123900	185579750	27550	27450	27550	27450	99
528	20250124	123800	182861800	27550	27550	27550	27550	0
529	20250124	123700	182861800	27550	27550	27550	27550	0
530	20250124	123600	182861800	27550	27550	27550	27550	6
531	20250124	123500	182696500	27550	27550	27550	27550	0
532	20250124	123400	182696500	27550	27550	27550	27550	0
533	20250124	123300	182696500	27550	27550	27550	27550	0
534	20250124	123200	182696500	27550	27550	27550	27550	0
535	20250124	123100	182696500	27550	27550	27550	27550	0
536	20250124	123000	182696500	27550	27550	27550	27550	0
537	20250124	122900	182696500	27550	27550	27550	27550	0
538	20250124	122800	182696500	27550	27550	27550	27550	21
539	20250124	122700	182117950	27500	27500	27500	27500	0
540	20250124	122600	182117950	27500	27500	27500	27500	0
541	20250124	122500	182117950	27500	27500	27500	27500	0
542	20250124	122400	182117950	27500	27500	27500	27500	0
543	20250124	122300	182117950	27500	27500	27500	27500	0
544	20250124	122200	182117950	27500	27500	27500	27500	40
545	20250124	122100	181017950	27550	27550	27550	27550	0
546	20250124	122000	181017950	27550	27550	27550	27550	0
547	20250124	121900	181017950	27550	27550	27550	27550	0
548	20250124	121800	181017950	27550	27550	27550	27550	0
549	20250124	121700	181017950	27550	27550	27550	27550	6
550	20250124	121600	180852650	27550	27550	27550	27550	0
551	20250124	121500	180852650	27550	27550	27550	27550	0
552	20250124	121400	180852650	27550	27550	27550	27550	0
553	20250124	121300	180852650	27550	27600	27600	27550	212
554	20250124	121200	175011450	27650	27650	27650	27650	0
555	20250124	121100	175011450	27650	27650	27650	27650	0
556	20250124	121000	175011450	27650	27650	27650	27650	0
557	20250124	120900	175011450	27650	27650	27650	27650	0
558	20250124	120800	175011450	27650	27650	27650	27650	0
559	20250124	120700	175011450	27650	27650	27650	27650	17
560	20250124	120600	174541400	27650	27650	27650	27650	0
561	20250124	120500	174541400	27650	27650	27650	27650	0
562	20250124	120400	174541400	27650	27650	27650	27650	0
563	20250124	120300	174541400	27650	27650	27650	27650	0
564	20250124	120200	174541400	27650	27650	27650	27650	12
565	20250124	120100	174209600	27650	27650	27650	27650	4
566	20250124	120000	174099000	27600	27450	27600	27450	2
567	20250124	115900	174043950	27450	27450	27450	27450	0
568	20250124	115800	174043950	27450	27450	27450	27450	1
569	20250124	115700	174016500	27600	27600	27600	27600	30
570	20250124	115600	173188500	27600	27600	27600	27600	0
571	20250124	115500	173188500	27600	27600	27600	27600	1
572	20250124	115400	173160900	27600	27600	27600	27600	0
573	20250124	115300	173160900	27600	27600	27600	27600	0
574	20250124	115200	173160900	27600	27500	27600	27400	202
575	20250124	115100	167614950	27600	27600	27600	27600	0
576	20250124	115000	167614950	27600	27600	27600	27600	0
577	20250124	114900	167614950	27600	27600	27600	27600	0
578	20250124	114800	167614950	27600	27600	27600	27600	0
579	20250124	114700	167614950	27600	27600	27600	27600	11
580	20250124	114600	167311350	27650	27650	27650	27650	150
581	20250124	114500	163163850	27800	27800	27800	27800	0
582	20250124	114400	163163850	27800	27800	27800	27800	6
583	20250124	114300	162997050	27750	27750	27750	27750	1
584	20250124	114200	162969300	27800	27800	27800	27800	0
585	20250124	114100	162969300	27800	27800	27800	27800	100
586	20250124	114000	160189300	27800	27800	27800	27800	0
587	20250124	113900	160189300	27800	27650	27800	27650	225
588	20250124	113800	153943900	27650	27500	27650	27500	840
589	20250124	113700	130809850	27600	27600	27600	27600	0
590	20250124	113600	130809850	27600	27600	27600	27600	0
591	20250124	113500	130809850	27600	27600	27600	27600	3
592	20250124	113400	130727050	27450	27450	27450	27450	0
593	20250124	113300	130727050	27450	27550	27550	27450	277
594	20250124	113200	123113300	27550	27550	27550	27550	0
595	20250124	113100	123113300	27550	27550	27550	27550	4
596	20250124	113000	123003100	27550	27500	27550	27500	118
597	20250124	112900	119755500	27450	27450	27450	27450	0
598	20250124	112800	119755500	27450	27450	27450	27450	0
599	20250124	112700	119755500	27450	27450	27450	27450	0
600	20250124	112600	119755500	27450	27450	27450	27450	1
601	20250124	112500	119728050	27450	27450	27450	27450	1
602	20250124	112400	119700600	27450	27450	27450	27400	71
603	20250124	112300	117755100	27400	27400	27400	27400	29
604	20250124	112200	116960500	27450	27450	27450	27450	70
605	20250124	112100	115039000	27500	27500	27500	27500	11
606	20250124	112000	114736500	27500	27500	27500	27500	0
607	20250124	111900	114736500	27500	27500	27500	27500	3
608	20250124	111800	114654000	27500	27500	27500	27500	3
609	20250124	111700	114571500	27450	27400	27450	27400	3
610	20250124	111600	114489200	27450	27450	27450	27450	1
611	20250124	111500	114461750	27400	27400	27400	27400	0
612	20250124	111400	114461750	27400	27400	27400	27400	10
613	20250124	111300	114187750	27350	27350	27350	27350	40
614	20250124	111200	113093750	27400	27400	27400	27400	5
615	20250124	111100	112956750	27400	27400	27400	27400	0
616	20250124	111000	112956750	27400	27400	27400	27400	4
617	20250124	110900	112847150	27400	27400	27400	27400	0
618	20250124	110800	112847150	27400	27400	27400	27400	9
619	20250124	110700	112600550	27500	27500	27500	27500	0
620	20250124	110600	112600550	27500	27500	27500	27500	2
621	20250124	110500	112545550	27500	27450	27500	27450	9
622	20250124	110400	112298100	27400	27400	27400	27400	0
623	20250124	110300	112298100	27400	27400	27400	27400	3
624	20250124	110200	112215900	27400	27400	27400	27400	0
625	20250124	110100	112215900	27400	27400	27400	27400	0
626	20250124	110000	112215900	27400	27400	27400	27400	0
627	20250124	105900	112215900	27400	27400	27400	27400	0
628	20250124	105800	112215900	27400	27400	27400	27400	26
629	20250124	105700	111503500	27500	27500	27500	27500	0
630	20250124	105600	111503500	27500	27500	27500	27500	1
631	20250124	105500	111476000	27400	27400	27400	27400	0
632	20250124	105400	111476000	27400	27400	27400	27400	0
633	20250124	105300	111476000	27400	27450	27450	27400	4
634	20250124	105200	111366350	27500	27500	27500	27500	0
635	20250124	105100	111366350	27500	27500	27500	27500	0
636	20250124	105000	111366350	27500	27500	27500	27500	1
637	20250124	104900	111338850	27450	27450	27450	27450	1
638	20250124	104800	111311400	27500	27500	27500	27500	1
639	20250124	104700	111283900	27400	27400	27400	27400	0
640	20250124	104600	111283900	27400	27400	27400	27400	10
641	20250124	104500	111009900	27500	27500	27500	27500	4
642	20250124	104400	110899900	27500	27500	27500	27500	0
643	20250124	104300	110899900	27500	27500	27500	27500	11
644	20250124	104200	110597400	27500	27500	27500	27500	51
645	20250124	104100	109194900	27500	27500	27500	27500	0
646	20250124	104000	109194900	27500	27500	27500	27500	1
647	20250124	103900	109167400	27500	27500	27500	27500	0
648	20250124	103800	109167400	27500	27500	27500	27500	0
649	20250124	103700	109167400	27500	27500	27500	27500	1
650	20250124	103600	109139900	27350	27450	27450	27350	205
651	20250124	103500	103523050	27450	27450	27450	27450	14
652	20250124	103400	103138750	27500	27500	27500	27500	0
653	20250124	103300	103138750	27500	27500	27500	27500	0
654	20250124	103200	103138750	27500	27500	27500	27500	2
655	20250124	103100	103083750	27500	27500	27500	27500	1
656	20250124	103000	103056250	27500	27500	27500	27500	2
657	20250124	102900	103001250	27400	27400	27400	27400	0
658	20250124	102800	103001250	27400	27550	27550	27400	500
659	20250124	102700	89277950	27600	27600	27600	27600	1
660	20250124	102600	89250350	27600	27600	27600	27600	0
661	20250124	102500	89250350	27600	27600	27600	27600	0
662	20250124	102400	89250350	27600	27600	27600	27600	0
663	20250124	102300	89250350	27600	27600	27600	27600	6
664	20250124	102200	89084750	27650	27650	27650	27650	0
665	20250124	102100	89084750	27650	27650	27650	27650	7
666	20250124	102000	88891200	27650	27600	27650	27600	2
667	20250124	101900	88835950	27500	27500	27500	27500	0
668	20250124	101800	88835950	27500	27500	27500	27500	1
669	20250124	101700	88808450	27450	27450	27450	27450	0
670	20250124	101600	88808450	27450	27500	27500	27450	100
671	20250124	101500	86062450	27450	27450	27450	27450	0
672	20250124	101400	86062450	27450	27450	27450	27450	0
673	20250124	101300	86062450	27450	27450	27450	27450	0
674	20250124	101200	86062450	27450	27450	27450	27450	0
675	20250124	101100	86062450	27450	27450	27450	27450	0
676	20250124	101000	86062450	27450	27450	27450	27450	0
677	20250124	100900	86062450	27450	27450	27450	27450	100
678	20250124	100800	83317450	27450	27450	27450	27450	30
679	20250124	100700	82493950	27450	27450	27600	27450	12
680	20250124	100600	82164400	27500	27500	27500	27500	0
681	20250124	100500	82164400	27500	27500	27500	27500	9
682	20250124	100400	81916900	27500	27500	27500	27500	200
683	20250124	100300	76416900	27500	27500	27500	27500	0
684	20250124	100200	76416900	27500	27500	27500	27500	37
685	20250124	100100	75399400	27500	27500	27500	27500	20
686	20250124	100000	74849400	27650	27650	27650	27650	0
687	20250124	095900	74849400	27650	27650	27650	27650	1
688	20250124	095800	74821750	27600	27500	27600	27500	3
689	20250124	095700	74739050	27450	27450	27450	27450	0
690	20250124	095600	74739050	27450	27450	27450	27450	0
691	20250124	095500	74739050	27450	27450	27450	27450	0
692	20250124	095400	74739050	27450	27450	27450	27450	0
693	20250124	095300	74739050	27450	27450	27450	27450	1
694	20250124	095200	74711600	27400	27450	27450	27400	115
695	20250124	095100	71555300	27500	27500	27500	27500	0
696	20250124	095000	71555300	27500	27550	27550	27500	317
697	20250124	094900	62834800	27500	27500	27500	27500	0
698	20250124	094800	62834800	27500	27500	27500	27500	1
699	20250124	094700	62807300	27650	27650	27650	27650	2
700	20250124	094600	62752000	27500	27650	27650	27500	14
701	20250124	094500	62366250	27650	27600	27700	27450	211
702	20250124	094400	56569250	27600	27600	27600	27600	34
703	20250124	094300	55630850	27550	27550	27550	27550	91
704	20250124	094200	53123800	27600	27600	27600	27600	0
705	20250124	094100	53123800	27600	27600	27600	27600	265
706	20250124	094000	45809800	27600	27600	27600	27600	0
707	20250124	093900	45809800	27600	27600	27600	27600	0
708	20250124	093800	45809800	27600	27600	27600	27600	0
709	20250124	093700	45809800	27600	27600	27600	27600	1
710	20250124	093600	45782200	27600	27600	27600	27600	0
711	20250124	093500	45782200	27600	27600	27600	27600	0
712	20250124	093400	45782200	27600	27600	27600	27600	0
713	20250124	093300	45782200	27600	27600	27600	27600	146
714	20250124	093200	41752600	27650	27650	27650	27650	0
715	20250124	093100	41752600	27650	27650	27650	27650	0
716	20250124	093000	41752600	27650	27500	27650	27500	150
717	20250124	092900	37621600	27450	27450	27450	27450	0
718	20250124	092800	37621600	27450	27450	27450	27450	12
719	20250124	092700	37292200	27450	27600	27600	27450	22
720	20250124	092600	36687700	27600	27600	27600	27600	504
721	20250124	092500	22777300	27600	27600	27600	27600	2
722	20250124	092400	22722100	27500	27500	27500	27500	6
723	20250124	092300	22557100	27600	27600	27600	27600	0
724	20250124	092200	22557100	27600	27600	27600	27600	2
725	20250124	092100	22501900	27500	27500	27500	27500	4
726	20250124	092000	22391900	27550	27550	27550	27550	1
727	20250124	091900	22364350	27600	27600	27600	27600	0
728	20250124	091800	22364350	27600	27600	27600	27600	5
729	20250124	091700	22226350	27600	27600	27600	27600	10
730	20250124	091600	21950350	27400	27400	27400	27400	0
731	20250124	091500	21950350	27400	27400	27450	27400	10
732	20250124	091400	21676300	27400	27400	27400	27400	0
733	20250124	091300	21676300	27400	27550	27550	27400	56
734	20250124	091200	20134250	27450	27350	27450	27350	5
735	20250124	091100	19997200	27300	27300	27300	27300	0
736	20250124	091000	19997200	27300	27300	27300	27300	0
737	20250124	090900	19997200	27300	27350	27550	27300	166
738	20250124	090800	15459800	27400	27400	27400	27400	48
739	20250124	090700	14144600	27400	27400	27400	27400	5
740	20250124	090600	14007600	27450	27450	27450	27450	0
741	20250124	090500	14007600	27450	27650	27650	27450	105
742	20250124	090400	11124500	27700	27700	27700	27700	0
743	20250124	090300	11124500	27700	27700	27700	27500	349
744	20250124	090200	1512750	27750	27750	27750	27750	1
745	20250124	090100	1485000	27500	27500	27500	27500	0
746	20250124	090000	1485000	27500	27500	27500	27500	54