KissMeData/005090/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184400	655887800	24200	24200	24200	24200	214
3	20250121	184300	655887800	24200	24200	24200	24200	0
4	20250121	184200	655887800	24200	24200	24200	24200	0
5	20250121	184100	655887800	24200	24200	24200	24200	0
6	20250121	184000	655887800	24200	24200	24200	24200	0
7	20250121	183900	655887800	24200	24200	24200	24200	0
8	20250121	183800	655887800	24200	24200	24200	24200	0
9	20250121	183700	655887800	24200	24200	24200	24200	0
10	20250121	183600	655887800	24200	24200	24200	24200	0
11	20250121	183500	655887800	24200	24200	24200	24200	0
12	20250121	183400	655887800	24200	24200	24200	24200	0
13	20250121	183300	655887800	24200	24200	24200	24200	0
14	20250121	183200	655887800	24200	24200	24200	24200	0
15	20250121	183100	655887800	24200	24200	24200	24200	0
16	20250121	183000	655887800	24200	24200	24200	24200	0
17	20250121	182900	655887800	24200	24200	24200	24200	0
18	20250121	182800	655887800	24200	24200	24200	24200	0
19	20250121	182700	655887800	24200	24200	24200	24200	0
20	20250121	182600	655887800	24200	24200	24200	24200	0
21	20250121	182500	655887800	24200	24200	24200	24200	0
22	20250121	182400	655887800	24200	24200	24200	24200	0
23	20250121	182300	655887800	24200	24200	24200	24200	0
24	20250121	182200	655887800	24200	24200	24200	24200	0
25	20250121	182100	655887800	24200	24200	24200	24200	0
26	20250121	182000	655887800	24200	24200	24200	24200	0
27	20250121	181900	655887800	24200	24200	24200	24200	0
28	20250121	181800	655887800	24200	24200	24200	24200	0
29	20250121	181700	655887800	24200	24200	24200	24200	0
30	20250121	181600	655887800	24200	24200	24200	24200	0
31	20250121	181500	655887800	24200	24200	24200	24200	0
32	20250121	181400	655887800	24200	24200	24200	24200	214
33	20250121	181300	655887800	24200	24200	24200	24200	0
34	20250121	181200	655887800	24200	24200	24200	24200	0
35	20250121	181100	655887800	24200	24200	24200	24200	0
36	20250121	181000	655887800	24200	24200	24200	24200	0
37	20250121	180900	655887800	24200	24200	24200	24200	0
38	20250121	180800	655887800	24200	24200	24200	24200	0
39	20250121	180700	655887800	24200	24200	24200	24200	0
40	20250121	180600	655887800	24200	24200	24200	24200	0
41	20250121	180500	655887800	24200	24200	24200	24200	0
42	20250121	180400	655887800	24200	24200	24200	24200	0
43	20250121	180300	655887800	24200	24200	24200	24200	0
44	20250121	180200	655887800	24200	24200	24200	24200	0
45	20250121	180100	655887800	24200	24200	24200	24200	0
46	20250121	180000	655887800	24200	24200	24200	24200	0
47	20250121	175900	655887800	24200	24200	24200	24200	0
48	20250121	175800	655887800	24200	24200	24200	24200	0
49	20250121	175700	655887800	24200	24200	24200	24200	0
50	20250121	175600	655887800	24200	24200	24200	24200	0
51	20250121	175500	655887800	24200	24200	24200	24200	0
52	20250121	175400	655887800	24200	24200	24200	24200	0
53	20250121	175300	655887800	24200	24200	24200	24200	0
54	20250121	175200	655887800	24200	24200	24200	24200	0
55	20250121	175100	655887800	24200	24200	24200	24200	0
56	20250121	175000	655887800	24200	24200	24200	24200	0
57	20250121	174900	655887800	24200	24200	24200	24200	0
58	20250121	174800	655887800	24200	24200	24200	24200	0
59	20250121	174700	655887800	24200	24200	24200	24200	0
60	20250121	174600	655887800	24200	24200	24200	24200	0
61	20250121	174500	655887800	24200	24200	24200	24200	0
62	20250121	174400	655887800	24200	24200	24200	24200	214
63	20250121	174300	655887800	24200	24200	24200	24200	0
64	20250121	174200	655887800	24200	24200	24200	24200	0
65	20250121	174100	655887800	24200	24200	24200	24200	0
66	20250121	174000	655887800	24200	24200	24200	24200	0
67	20250121	173900	655887800	24200	24200	24200	24200	0
68	20250121	173800	655887800	24200	24200	24200	24200	0
69	20250121	173700	655887800	24200	24200	24200	24200	0
70	20250121	173600	655887800	24200	24200	24200	24200	0
71	20250121	173500	655887800	24200	24200	24200	24200	0
72	20250121	173400	655887800	24200	24200	24200	24200	0
73	20250121	173300	655887800	24200	24200	24200	24200	0
74	20250121	173200	655887800	24200	24200	24200	24200	0
75	20250121	173100	655887800	24200	24200	24200	24200	0
76	20250121	173000	655887800	24200	24200	24200	24200	0
77	20250121	172900	655887800	24200	24200	24200	24200	0
78	20250121	172800	655887800	24200	24200	24200	24200	0
79	20250121	172700	655887800	24200	24200	24200	24200	0
80	20250121	172600	655887800	24200	24200	24200	24200	0
81	20250121	172500	655887800	24200	24200	24200	24200	0
82	20250121	172400	655887800	24200	24200	24200	24200	0
83	20250121	172300	655887800	24200	24200	24200	24200	0
84	20250121	172200	655887800	24200	24200	24200	24200	0
85	20250121	172100	655887800	24200	24200	24200	24200	0
86	20250121	172000	655887800	24200	24200	24200	24200	0
87	20250121	171900	655887800	24200	24200	24200	24200	0
88	20250121	171800	655887800	24200	24200	24200	24200	0
89	20250121	171700	655887800	24200	24200	24200	24200	0
90	20250121	171600	655887800	24200	24200	24200	24200	0
91	20250121	171500	655887800	24200	24200	24200	24200	0
92	20250121	171400	655887800	24200	24200	24200	24200	214
93	20250121	171300	655887800	24200	24200	24200	24200	0
94	20250121	171200	655887800	24200	24200	24200	24200	0
95	20250121	171100	655887800	24200	24200	24200	24200	0
96	20250121	171000	655887800	24200	24200	24200	24200	0
97	20250121	170900	655887800	24200	24200	24200	24200	0
98	20250121	170800	655887800	24200	24200	24200	24200	0
99	20250121	170700	655887800	24200	24200	24200	24200	0
100	20250121	170600	655887800	24200	24200	24200	24200	0
101	20250121	170500	655887800	24200	24200	24200	24200	0
102	20250121	170400	655887800	24200	24200	24200	24200	0
103	20250121	170300	655887800	24200	24200	24200	24200	0
104	20250121	170200	655887800	24200	24200	24200	24200	0
105	20250121	170100	655887800	24200	24200	24200	24200	0
106	20250121	170000	655887800	24200	24200	24200	24200	0
107	20250121	165900	655887800	24200	24200	24200	24200	0
108	20250121	165800	655887800	24200	24200	24200	24200	0
109	20250121	165700	655887800	24200	24200	24200	24200	0
110	20250121	165600	655887800	24200	24200	24200	24200	0
111	20250121	165500	655887800	24200	24200	24200	24200	0
112	20250121	165400	655887800	24200	24200	24200	24200	0
113	20250121	165300	655887800	24200	24200	24200	24200	0
114	20250121	165200	655887800	24200	24200	24200	24200	0
115	20250121	165100	655887800	24200	24200	24200	24200	0
116	20250121	165000	655887800	24200	24200	24200	24200	0
117	20250121	164900	655887800	24200	24200	24200	24200	0
118	20250121	164800	655887800	24200	24200	24200	24200	0
119	20250121	164700	655887800	24200	24200	24200	24200	0
120	20250121	164600	655887800	24200	24200	24200	24200	0
121	20250121	164500	655887800	24200	24200	24200	24200	0
122	20250121	164400	655887800	24200	24200	24200	24200	214
123	20250121	164300	655887800	24200	24200	24200	24200	0
124	20250121	164200	655887800	24200	24200	24200	24200	0
125	20250121	164100	655887800	24200	24200	24200	24200	0
126	20250121	164000	655887800	24200	24200	24200	24200	0
127	20250121	163900	655887800	24200	24200	24200	24200	0
128	20250121	163800	655887800	24200	24200	24200	24200	0
129	20250121	163700	655887800	24200	24200	24200	24200	0
130	20250121	163600	655887800	24200	24200	24200	24200	0
131	20250121	163500	655887800	24200	24200	24200	24200	0
132	20250121	163400	655887800	24200	24200	24200	24200	0
133	20250121	163300	655887800	24200	24200	24200	24200	0
134	20250121	163200	655887800	24200	24200	24200	24200	0
135	20250121	163100	655887800	24200	24200	24200	24200	0
136	20250121	163000	655887800	24200	24200	24200	24200	0
137	20250121	162900	655887800	24200	24200	24200	24200	0
138	20250121	162800	655887800	24200	24200	24200	24200	0
139	20250121	162700	655887800	24200	24200	24200	24200	0
140	20250121	162600	655887800	24200	24200	24200	24200	0
141	20250121	162500	655887800	24200	24200	24200	24200	0
142	20250121	162400	655887800	24200	24200	24200	24200	0
143	20250121	162300	655887800	24200	24200	24200	24200	0
144	20250121	162200	655887800	24200	24200	24200	24200	0
145	20250121	162100	655887800	24200	24200	24200	24200	0
146	20250121	162000	655887800	24200	24200	24200	24200	0
147	20250121	161900	655887800	24200	24200	24200	24200	0
148	20250121	161800	655887800	24200	24200	24200	24200	0
149	20250121	161700	655887800	24200	24200	24200	24200	0
150	20250121	161600	655887800	24200	24200	24200	24200	0
151	20250121	161500	655887800	24200	24200	24200	24200	0
152	20250121	161400	655887800	24200	24200	24200	24200	214
153	20250121	161300	655887800	24200	24200	24200	24200	0
154	20250121	161200	655887800	24200	24200	24200	24200	0
155	20250121	161100	655887800	24200	24200	24200	24200	0
156	20250121	161000	655887800	24200	24200	24200	24200	0
157	20250121	160900	655887800	24200	24200	24200	24200	0
158	20250121	160800	655887800	24200	24200	24200	24200	0
159	20250121	160700	655887800	24200	24200	24200	24200	0
160	20250121	160600	655887800	24200	24200	24200	24200	0
161	20250121	160500	655887800	24200	24200	24200	24200	0
162	20250121	160400	655887800	24200	24200	24200	24200	0
163	20250121	160300	655887800	24200	24200	24200	24200	0
164	20250121	160200	655887800	24200	24200	24200	24200	0
165	20250121	160100	655887800	24200	24200	24200	24200	0
166	20250121	160000	655887800	24200	24200	24200	24200	0
167	20250121	155900	655887800	24200	24200	24200	24200	0
168	20250121	155800	655887800	24200	24200	24200	24200	0
169	20250121	155700	655887800	24200	24200	24200	24200	0
170	20250121	155600	655887800	24200	24200	24200	24200	0
171	20250121	155500	655887800	24200	24200	24200	24200	0
172	20250121	155400	655887800	24200	24200	24200	24200	0
173	20250121	155300	655887800	24200	24200	24200	24200	0
174	20250121	155200	655887800	24200	24200	24200	24200	0
175	20250121	155100	655887800	24200	24200	24200	24200	0
176	20250121	155000	655887800	24200	24200	24200	24200	0
177	20250121	154900	655887800	24200	24200	24200	24200	0
178	20250121	154800	655887800	24200	24200	24200	24200	0
179	20250121	154700	655887800	24200	24200	24200	24200	0
180	20250121	154600	655887800	24200	24200	24200	24200	0
181	20250121	154500	655887800	24200	24200	24200	24200	0
182	20250121	154400	655887800	24200	24200	24200	24200	214
183	20250121	154300	655887800	24200	24200	24200	24200	0
184	20250121	154200	655887800	24200	24200	24200	24200	0
185	20250121	154100	655887800	24200	24200	24200	24200	0
186	20250121	154000	655887800	24200	24200	24200	24200	0
187	20250121	153900	655887800	24200	24200	24200	24200	0
188	20250121	153800	655887800	24200	24200	24200	24200	0
189	20250121	153700	655887800	24200	24200	24200	24200	0
190	20250121	153600	655887800	24200	24200	24200	24200	0
191	20250121	153500	655887800	24200	24200	24200	24200	0
192	20250121	153400	655887800	24200	24200	24200	24200	0
193	20250121	153300	655887800	24200	24200	24200	24200	0
194	20250121	153200	655887800	24200	24200	24200	24200	0
195	20250121	153100	655887800	24200	24200	24200	24200	0
196	20250121	153000	655887800	24200	24200	24200	24200	214
197	20250121	152900	650709000	24150	24150	24150	24150	0
198	20250121	152800	650709000	24150	24150	24150	24150	0
199	20250121	152700	650709000	24150	24150	24150	24150	0
200	20250121	152600	650709000	24150	24150	24150	24150	0
201	20250121	152500	650709000	24150	24150	24150	24150	0
202	20250121	152400	650709000	24150	24150	24150	24150	0
203	20250121	152300	650709000	24150	24150	24150	24150	0
204	20250121	152200	650709000	24150	24150	24150	24150	0
205	20250121	152100	650709000	24150	24150	24150	24150	0
206	20250121	152000	650709000	24150	24150	24150	24150	0
207	20250121	151900	650709000	24150	24150	24150	24150	1
208	20250121	151800	650684850	24150	24150	24150	24150	3
209	20250121	151700	650612400	24150	24050	24150	24050	134
210	20250121	151600	647382550	24050	24100	24100	24050	188
211	20250121	151500	642859650	24050	24100	24100	24050	174
212	20250121	151400	638674150	24050	24050	24100	24050	174
213	20250121	151300	634488900	24050	24050	24100	24050	108
214	20250121	151200	631890950	24050	24100	24100	24050	209
215	20250121	151100	626863950	24050	24050	24100	24050	170
216	20250121	151000	622774900	24050	24000	24100	24000	193
217	20250121	150900	618136850	24000	24050	24050	24000	92
218	20250121	150800	615928300	24000	24000	24000	24000	238
219	20250121	150700	610216300	24050	24000	24050	24000	168
220	20250121	150600	606183750	24000	24000	24050	24000	175
221	20250121	150500	601983000	24050	24000	24050	24000	104
222	20250121	150400	599485750	24000	24050	24050	24000	177
223	20250121	150300	595232950	24050	24000	24100	24000	182
224	20250121	150200	590858750	24050	24050	24100	24050	217
225	20250121	150100	585639100	24050	24000	24100	24000	171
226	20250121	150000	581530100	24000	24050	24050	24000	82
227	20250121	145900	579558050	24000	24150	24150	24000	164
228	20250121	145800	575612900	24150	24000	24150	24000	257
229	20250121	145700	569434750	24100	24050	24100	24000	194
230	20250121	145600	564768550	24050	24000	24100	24000	96
231	20250121	145500	562459250	24000	24050	24050	24000	197
232	20250121	145400	557721450	24050	24000	24100	24000	216
233	20250121	145300	552529850	24000	24050	24100	24000	247
234	20250121	145200	546589050	24050	24100	24100	24050	117
235	20250121	145100	543774700	24100	24100	24100	24050	219
236	20250121	145000	538507100	24100	24100	24100	24050	177
237	20250121	144900	534249050	24050	24050	24050	24050	155
238	20250121	144800	530521300	24100	24050	24100	24050	94
239	20250121	144700	528259800	24050	24050	24100	24050	211
240	20250121	144600	523184650	24050	24100	24100	24050	167
241	20250121	144500	519167700	24050	24050	24100	24050	163
242	20250121	144400	515247050	24050	24100	24100	24050	140
243	20250121	144300	511877000	24050	24100	24100	24050	92
244	20250121	144200	509663700	24100	24100	24100	24100	117
245	20250121	144100	506844000	24100	24200	24200	24100	128
246	20250121	144000	503758100	24200	24150	24200	24100	130
247	20250121	143900	500624200	24100	24100	24100	24100	117
248	20250121	143800	497804500	24200	24100	24200	24100	137
249	20250121	143700	494501800	24150	24200	24200	24150	157
250	20250121	143600	490709700	24150	24150	24200	24150	246
251	20250121	143500	484768150	24200	24200	24200	24150	26
252	20250121	143400	484139000	24200	24150	24200	24150	119
253	20250121	143300	481265000	24150	24200	24200	24150	12
254	20250121	143200	480974650	24200	24200	24200	24200	10
255	20250121	143100	480732650	24150	24200	24200	24150	12
256	20250121	143000	480442300	24150	24250	24250	24150	42
257	20250121	142900	479426900	24150	24150	24150	24150	1
258	20250121	142800	479402750	24250	24150	24250	24150	36
259	20250121	142700	478532250	24200	24200	24200	24200	11
260	20250121	142600	478266050	24150	24200	24200	24150	12
261	20250121	142500	477975700	24200	24150	24200	24150	11
262	20250121	142400	477709550	24200	24200	24200	24200	11
263	20250121	142300	477443350	24150	24200	24200	24150	12
264	20250121	142200	477153000	24250	24250	24250	24250	11
265	20250121	142100	476886250	24150	24200	24250	24150	43
266	20250121	142000	475845650	24200	24200	24200	24200	229
267	20250121	141900	470303850	24250	24250	24250	24200	27
268	20250121	141800	469649800	24250	24200	24250	24200	27
269	20250121	141700	468995900	24250	24200	24250	24200	25
270	20250121	141600	468390350	24200	24250	24250	24200	27
271	20250121	141500	467736350	24250	24200	24250	24200	27
272	20250121	141400	467082400	24250	24200	24250	24200	27
273	20250121	141300	466428400	24200	24250	24250	24200	19
274	20250121	141200	465968050	24200	24250	24250	24200	25
275	20250121	141100	465362550	24200	24200	24200	24200	16
276	20250121	141000	464975350	24200	24200	24250	24200	16
277	20250121	140900	464588100	24200	24200	24200	24200	20
278	20250121	140800	464104100	24200	24200	24200	24200	14
279	20250121	140700	463765300	24200	24200	24200	24200	15
280	20250121	140600	463402300	24200	24200	24200	24200	14
281	20250121	140500	463063500	24250	24250	24250	24250	0
282	20250121	140400	463063500	24250	24250	24250	24250	0
283	20250121	140300	463063500	24250	24250	24250	24250	0
284	20250121	140200	463063500	24250	24250	24250	24250	1
285	20250121	140100	463039250	24250	24250	24250	24250	6
286	20250121	140000	462893750	24200	24200	24200	24200	2
287	20250121	135900	462845350	24250	24250	24250	24250	0
288	20250121	135800	462845350	24250	24100	24250	24100	2566
289	20250121	135700	400743800	24100	24100	24100	24100	13
290	20250121	135600	400430500	24100	24100	24100	24100	14
291	20250121	135500	400093100	24100	24100	24100	24100	14
292	20250121	135400	399755700	24100	24100	24100	24100	0
293	20250121	135300	399755700	24100	24150	24150	24100	16
294	20250121	135200	399370050	24100	24100	24100	24100	24
295	20250121	135100	398791650	24100	24100	24100	24100	14
296	20250121	135000	398454250	24100	24100	24100	24100	14
297	20250121	134900	398116850	24100	24100	24100	24100	14
298	20250121	134800	397779450	24100	24150	24150	24100	24
299	20250121	134700	397200550	24150	24150	24150	24150	0
300	20250121	134600	397200550	24150	24150	24150	24150	5
301	20250121	134500	397079800	24150	24150	24150	24100	1010
302	20250121	134400	372738300	24150	24150	24150	24150	1
303	20250121	134300	372714150	24150	24150	24150	24150	0
304	20250121	134200	372714150	24150	24150	24150	24150	32
305	20250121	134100	371941350	24150	24150	24150	24150	154
306	20250121	134000	368222250	24150	24150	24150	24150	14
307	20250121	133900	367884150	24200	24200	24200	24200	0
308	20250121	133800	367884150	24200	24150	24200	24150	28
309	20250121	133700	367206950	24150	24150	24150	24150	26
310	20250121	133600	366579050	24150	24150	24150	24150	0
311	20250121	133500	366579050	24150	24150	24150	24150	0
312	20250121	133400	366579050	24150	24150	24150	24150	0
313	20250121	133300	366579050	24150	24150	24150	24150	0
314	20250121	133200	366579050	24150	24150	24150	24150	91
315	20250121	133100	364381400	24150	24150	24150	24150	23
316	20250121	133000	363825950	24150	24150	24150	24150	13
317	20250121	132900	363512000	24150	24150	24150	24150	14
318	20250121	132800	363173900	24150	24150	24150	24150	14
319	20250121	132700	362835800	24150	24150	24150	24150	33
320	20250121	132600	362038850	24150	24150	24150	24150	16
321	20250121	132500	361652450	24200	24200	24200	24200	1
322	20250121	132400	361628250	24150	24150	24150	24150	79
323	20250121	132300	359720400	24150	24150	24150	24150	13
324	20250121	132200	359406450	24150	24150	24150	24150	14
325	20250121	132100	359068350	24150	24200	24200	24150	24
326	20250121	132000	358488250	24150	24150	24150	24150	65
327	20250121	131900	356918500	24150	24200	24200	24150	119
328	20250121	131800	354044400	24150	24150	24150	24150	10
329	20250121	131700	353802900	24150	24200	24200	24150	22
330	20250121	131600	353271200	24150	24150	24150	24150	64
331	20250121	131500	351725600	24150	24150	24150	24150	18
332	20250121	131400	351290900	24150	24150	24150	24150	14
333	20250121	131300	350952800	24200	24150	24200	24150	15
334	20250121	131200	350590500	24150	24150	24150	24150	14
335	20250121	131100	350252400	24150	24150	24150	24150	14
336	20250121	131000	349914300	24200	24150	24200	24150	22
337	20250121	130900	349382600	24150	24150	24150	24150	13
338	20250121	130800	349068650	24150	24150	24150	24150	13
339	20250121	130700	348754700	24200	24200	24200	24200	1
340	20250121	130600	348730500	24200	24200	24200	24150	19
341	20250121	130500	348271400	24150	24150	24150	24150	14
342	20250121	130400	347933300	24200	24200	24200	24200	0
343	20250121	130300	347933300	24200	24200	24200	24200	20
344	20250121	130200	347449300	24200	24150	24200	24150	264
345	20250121	130100	341061200	24150	24150	24150	24150	13
346	20250121	130000	340747250	24150	24150	24150	24150	13
347	20250121	125900	340433300	24150	24150	24150	24150	34
348	20250121	125800	339612200	24150	24150	24150	24150	0
349	20250121	125700	339612200	24150	24150	24150	24150	14
350	20250121	125600	339274100	24150	24150	24150	24150	14
351	20250121	125500	338936000	24150	24150	24150	24150	15
352	20250121	125400	338573750	24200	24150	24200	24150	15
353	20250121	125300	338211450	24150	24150	24150	24150	15
354	20250121	125200	337849200	24150	24150	24150	24150	14
355	20250121	125100	337511100	24200	24150	24200	24150	14
356	20250121	125000	337172950	24150	24150	24150	24150	13
357	20250121	124900	336859000	24150	24150	24150	24150	13
358	20250121	124800	336545050	24200	24150	24200	24150	15
359	20250121	124700	336182750	24150	24150	24150	24150	13
360	20250121	124600	335868800	24150	24150	24150	24150	0
361	20250121	124500	335868800	24150	24150	24150	24150	14
362	20250121	124400	335530700	24150	24150	24150	24150	0
363	20250121	124300	335530700	24150	24150	24150	24150	0
364	20250121	124200	335530700	24150	24150	24150	24150	11
365	20250121	124100	335265050	24150	24150	24150	24150	50
366	20250121	124000	334057550	24150	24150	24150	24150	1
367	20250121	123900	334033400	24150	24150	24150	24150	0
368	20250121	123800	334033400	24150	24150	24150	24150	155
369	20250121	123700	330290150	24150	24150	24150	24150	14
370	20250121	123600	329952050	24150	24150	24150	24150	29
371	20250121	123500	329251700	24150	24150	24150	24150	45
372	20250121	123400	328164950	24150	24150	24150	24150	0
373	20250121	123300	328164950	24150	24150	24150	24150	14
374	20250121	123200	327826850	24150	24150	24150	24150	13
375	20250121	123100	327512900	24150	24150	24150	24150	6
376	20250121	123000	327368000	24200	24200	24200	24200	0
377	20250121	122900	327368000	24200	24150	24200	24150	36
378	20250121	122800	326498300	24150	24150	24150	24150	32
379	20250121	122700	325725500	24200	24200	24200	24200	0
380	20250121	122600	325725500	24200	24200	24200	24200	0
381	20250121	122500	325725500	24200	24200	24200	24200	10
382	20250121	122400	325483500	24150	24150	24150	24150	69
383	20250121	122300	323817150	24150	24150	24150	24150	211
384	20250121	122200	318721500	24150	24150	24150	24150	0
385	20250121	122100	318721500	24150	24150	24150	24150	50
386	20250121	122000	317514000	24150	24150	24150	24150	0
387	20250121	121900	317514000	24150	24150	24150	24150	1155
388	20250121	121800	289620750	24100	24100	24100	24100	14
389	20250121	121700	289283350	24100	24150	24150	24100	112
390	20250121	121600	286584100	24100	24100	24100	24100	14
391	20250121	121500	286246700	24150	24150	24150	24150	1
392	20250121	121400	286222550	24150	24150	24150	24150	0
393	20250121	121300	286222550	24150	24150	24150	24150	5
394	20250121	121200	286101800	24150	24150	24150	24150	1
395	20250121	121100	286077650	24150	24150	24150	24150	1
396	20250121	121000	286053500	24100	24100	24100	24100	0
397	20250121	120900	286053500	24100	24100	24100	24100	27
398	20250121	120800	285402800	24050	24100	24100	24050	448
399	20250121	120700	274623850	24100	24100	24100	24100	217
400	20250121	120600	269394150	24100	24100	24100	24100	14
401	20250121	120500	269056750	24100	24100	24100	24100	13
402	20250121	120400	268743450	24100	24100	24100	24100	13
403	20250121	120300	268430150	24100	24100	24100	24100	0
404	20250121	120200	268430150	24100	24100	24100	24100	50
405	20250121	120100	267225150	24150	24150	24150	24150	8
406	20250121	120000	267031950	24150	24150	24150	24150	330
407	20250121	115900	259062450	24150	24150	24150	24150	11
408	20250121	115800	258796800	24150	24150	24150	24150	0
409	20250121	115700	258796800	24150	24150	24150	24150	0
410	20250121	115600	258796800	24150	24150	24150	24150	0
411	20250121	115500	258796800	24150	24150	24150	24150	0
412	20250121	115400	258796800	24150	24150	24150	24150	199
413	20250121	115300	253990950	24150	24150	24150	24150	0
414	20250121	115200	253990950	24150	24150	24150	24150	1
415	20250121	115100	253966800	24100	24100	24100	24100	22
416	20250121	115000	253436600	24100	24100	24100	24100	62
417	20250121	114900	251942400	24100	24100	24100	24100	30
418	20250121	114800	251219400	24100	24100	24100	24100	49
419	20250121	114700	250038500	24100	24100	24100	24100	40
420	20250121	114600	249074500	24100	24100	24100	24100	17
421	20250121	114500	248664800	24100	24100	24100	24100	0
422	20250121	114400	248664800	24100	24100	24100	24100	22
423	20250121	114300	248134600	24100	24100	24100	24100	2
424	20250121	114200	248086400	24100	24100	24100	24100	103
425	20250121	114100	245604100	24100	24100	24100	24100	59
426	20250121	114000	244182200	24100	24100	24100	24100	79
427	20250121	113900	242278300	24050	24050	24050	24050	0
428	20250121	113800	242278300	24050	24050	24050	24050	14
429	20250121	113700	241941600	24050	24050	24050	24050	14
430	20250121	113600	241604900	24050	24050	24050	24050	0
431	20250121	113500	241604900	24050	24050	24050	24050	61
432	20250121	113400	240137850	24100	24100	24100	24100	0
433	20250121	113300	240137850	24100	24050	24100	24050	5
434	20250121	113200	240017550	24050	24050	24050	24050	121
435	20250121	113100	237107500	24050	24050	24050	24050	514
436	20250121	113000	224745800	24050	24050	24050	24050	14
437	20250121	112900	224409100	24050	24050	24050	24050	14
438	20250121	112800	224072400	24050	24050	24050	24050	14
439	20250121	112700	223735700	24050	24050	24050	24050	0
440	20250121	112600	223735700	24050	24050	24100	24050	109
441	20250121	112500	221114200	24050	24050	24050	24050	14
442	20250121	112400	220777500	24050	24050	24050	24050	14
443	20250121	112300	220440800	24050	24050	24050	24050	14
444	20250121	112200	220104100	24050	24050	24050	24050	13
445	20250121	112100	219791450	24100	24100	24100	24100	6
446	20250121	112000	219646850	24050	24050	24050	24050	0
447	20250121	111900	219646850	24050	24050	24050	24050	9
448	20250121	111800	219430400	24050	24100	24100	24050	1200
449	20250121	111700	190566150	24100	24100	24100	24100	0
450	20250121	111600	190566150	24100	24050	24100	24050	131
451	20250121	111500	187409800	24100	24100	24100	24100	5
452	20250121	111400	187289300	24100	24050	24100	24050	116
453	20250121	111300	184499350	24100	24100	24100	24100	6
454	20250121	111200	184354750	24100	24100	24100	24100	817
455	20250121	111100	164665050	24150	24100	24150	24100	15
456	20250121	111000	164303450	24100	24100	24100	24100	14
457	20250121	110900	163966050	24100	24100	24150	24100	111
458	20250121	110800	161290900	24100	24100	24100	24100	14
459	20250121	110700	160953500	24100	24100	24100	24100	14
460	20250121	110600	160616100	24150	24150	24150	24150	2
461	20250121	110500	160567800	24100	24100	24100	24100	1
462	20250121	110400	160543700	24150	24150	24150	24150	1
463	20250121	110300	160519550	24150	24150	24150	24150	41
464	20250121	110200	159529400	24100	24150	24150	24100	686
465	20250121	110100	142963200	24150	24150	24150	24150	14
466	20250121	110000	142625100	24150	24150	24200	24150	64
467	20250121	105900	141077500	24150	24200	24200	24150	25
468	20250121	105800	140473700	24150	24150	24150	24150	14
469	20250121	105700	140135600	24150	24150	24150	24150	14
470	20250121	105600	139797500	24150	24150	24150	24150	0
471	20250121	105500	139797500	24150	24150	24150	24150	20
472	20250121	105400	139314500	24200	24200	24200	24200	0
473	20250121	105300	139314500	24200	24200	24200	24200	0
474	20250121	105200	139314500	24200	24200	24200	24200	6
475	20250121	105100	139169300	24150	24150	24150	24150	100
476	20250121	105000	136754300	24150	24200	24200	24150	282
477	20250121	104900	129939900	24200	24200	24200	24200	39
478	20250121	104800	128996100	24200	24200	24200	24200	206
479	20250121	104700	124010900	24200	24200	24200	24200	5
480	20250121	104600	123889900	24150	24150	24150	24150	13
481	20250121	104500	123575950	24150	24150	24150	24150	13
482	20250121	104400	123262000	24150	24150	24150	24150	14
483	20250121	104300	122923900	24150	24150	24150	24150	14
484	20250121	104200	122585800	24150	24150	24150	24150	13
485	20250121	104100	122271850	24200	24150	24200	24150	16
486	20250121	104000	121885400	24150	24150	24150	24150	0
487	20250121	103900	121885400	24150	24150	24150	24150	1
488	20250121	103800	121861250	24200	24200	24200	24200	0
489	20250121	103700	121861250	24200	24200	24200	24200	21
490	20250121	103600	121353050	24200	24200	24200	24200	113
491	20250121	103500	118618450	24200	24200	24200	24200	73
492	20250121	103400	116851850	24200	24200	24200	24200	117
493	20250121	103300	114020450	24250	24250	24250	24250	0
494	20250121	103200	114020450	24250	24250	24250	24250	0
495	20250121	103100	114020450	24250	24250	24250	24250	1
496	20250121	103000	113996200	24250	24250	24250	24250	1
497	20250121	102900	113971950	24250	24250	24250	24250	2
498	20250121	102800	113923450	24200	24200	24200	24200	92
499	20250121	102700	111697050	24250	24250	24250	24250	0
500	20250121	102600	111697050	24250	24200	24250	24200	2
501	20250121	102500	111648600	24200	24200	24200	24200	120
502	20250121	102400	108744600	24200	24200	24200	24200	96
503	20250121	102300	106421400	24150	24200	24200	24150	643
504	20250121	102200	90862500	24250	24250	24250	24250	0
505	20250121	102100	90862500	24250	24200	24250	24200	36
506	20250121	102000	89990200	24250	24250	24250	24250	4
507	20250121	101900	89893200	24200	24200	24200	24200	14
508	20250121	101800	89554400	24200	24200	24200	24200	14
509	20250121	101700	89215600	24250	24250	24250	24250	4
510	20250121	101600	89118600	24200	24200	24200	24200	8
511	20250121	101500	88925000	24250	24250	24250	24250	463
512	20250121	101400	77697250	24300	24300	24300	24300	0
513	20250121	101300	77697250	24300	24300	24300	24300	4
514	20250121	101200	77600050	24300	24300	24300	24300	4
515	20250121	101100	77502850	24300	24300	24300	24250	35
516	20250121	101000	76653050	24300	24300	24300	24250	17
517	20250121	100900	76240650	24250	24250	24250	24250	14
518	20250121	100800	75901150	24250	24250	24250	24250	14
519	20250121	100700	75561650	24300	24300	24300	24300	5
520	20250121	100600	75440150	24300	24300	24300	24300	0
521	20250121	100500	75440150	24300	24250	24300	24250	20
522	20250121	100400	74954900	24250	24250	24250	24250	0
523	20250121	100300	74954900	24250	24250	24250	24250	15
524	20250121	100200	74591150	24250	24250	24250	24250	15
525	20250121	100100	74227400	24250	24250	24250	24250	14
526	20250121	100000	73887900	24250	24250	24250	24250	56
527	20250121	095900	72529900	24250	24250	24250	24250	26
528	20250121	095800	71899400	24250	24300	24300	24250	457
529	20250121	095700	60802900	24300	24300	24300	24300	255
530	20250121	095600	54606400	24300	24300	24300	24300	13
531	20250121	095500	54290500	24300	24300	24300	24300	0
532	20250121	095400	54290500	24300	24300	24300	24300	0
533	20250121	095300	54290500	24300	24300	24300	24300	153
534	20250121	095200	50572600	24350	24350	24350	24350	0
535	20250121	095100	50572600	24350	24350	24350	24350	51
536	20250121	095000	49330750	24350	24350	24350	24350	219
537	20250121	094900	43998100	24400	24400	24400	24400	0
538	20250121	094800	43998100	24400	24400	24400	24400	0
539	20250121	094700	43998100	24400	24400	24400	24400	6
540	20250121	094600	43851700	24400	24400	24400	24400	0
541	20250121	094500	43851700	24400	24400	24400	24400	104
542	20250121	094400	41314100	24400	24350	24400	24350	20
543	20250121	094300	40827050	24350	24400	24400	24350	943
544	20250121	094200	17825950	24400	24400	24400	24400	49
545	20250121	094100	16630350	24450	24450	24450	24450	4
546	20250121	094000	16532550	24400	24400	24400	24400	15
547	20250121	093900	16166550	24450	24450	24450	24450	0
548	20250121	093800	16166550	24450	24450	24450	24450	1
549	20250121	093700	16142100	24450	24450	24450	24450	3
550	20250121	093600	16068750	24500	24500	24500	24500	0
551	20250121	093500	16068750	24500	24500	24500	24500	1
552	20250121	093400	16044250	24500	24500	24500	24500	1
553	20250121	093300	16019750	24450	24450	24450	24450	32
554	20250121	093200	15237350	24450	24450	24450	24450	0
555	20250121	093100	15237350	24450	24400	24450	24400	67
556	20250121	093000	13599850	24500	24500	24500	24500	1
557	20250121	092900	13575350	24450	24450	24450	24450	40
558	20250121	092800	12597350	24400	24500	24500	24400	78
559	20250121	092700	10690650	24500	24500	24500	24500	24
560	20250121	092600	10102650	24500	24500	24500	24500	12
561	20250121	092500	9808650	24550	24550	24550	24550	1
562	20250121	092400	9784100	24500	24500	24500	24500	0
563	20250121	092300	9784100	24500	24500	24500	24500	0
564	20250121	092200	9784100	24500	24500	24500	24500	0
565	20250121	092100	9784100	24500	24500	24500	24500	56
566	20250121	092000	8412100	24400	24400	24400	24400	0
567	20250121	091900	8412100	24400	24450	24450	24400	55
568	20250121	091800	7067700	24500	24500	24500	24500	0
569	20250121	091700	7067700	24500	24500	24500	24500	4
570	20250121	091600	6969700	24500	24500	24500	24500	1
571	20250121	091500	6945200	24450	24450	24450	24450	101
572	20250121	091400	4475750	24450	24450	24450	24450	0
573	20250121	091300	4475750	24450	24450	24450	24450	0
574	20250121	091200	4475750	24450	24450	24450	24450	32
575	20250121	091100	3693350	24450	24450	24450	24450	0
576	20250121	091000	3693350	24450	24450	24450	24450	36
577	20250121	090900	2813150	24400	24400	24400	24400	6
578	20250121	090800	2666750	24400	24400	24400	24400	8
579	20250121	090700	2471550	24400	24550	24550	24400	12
580	20250121	090600	2178600	24400	24400	24400	24350	42
581	20250121	090500	1154200	24500	24500	24500	24500	3
582	20250121	090400	1080700	24500	24500	24500	24500	0
583	20250121	090300	1080700	24500	24500	24500	24500	20
584	20250121	090200	590700	24600	24600	24600	24600	1
585	20250121	090100	566100	24600	24600	24600	24600	15
586	20250121	090000	197100	24650	24600	24650	24600	8