KissMeData/025000/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191000	164158750	42450	42450	42450	42450	54
3	20250123	190900	164158750	42450	42450	42450	42450	0
4	20250123	190800	164158750	42450	42450	42450	42450	0
5	20250123	190700	164158750	42450	42450	42450	42450	0
6	20250123	190600	164158750	42450	42450	42450	42450	0
7	20250123	190500	164158750	42450	42450	42450	42450	0
8	20250123	190400	164158750	42450	42450	42450	42450	0
9	20250123	190300	164158750	42450	42450	42450	42450	0
10	20250123	190200	164158750	42450	42450	42450	42450	0
11	20250123	190100	164158750	42450	42450	42450	42450	0
12	20250123	190000	164158750	42450	42450	42450	42450	0
13	20250123	185900	164158750	42450	42450	42450	42450	0
14	20250123	185800	164158750	42450	42450	42450	42450	0
15	20250123	185700	164158750	42450	42450	42450	42450	0
16	20250123	185600	164158750	42450	42450	42450	42450	0
17	20250123	185500	164158750	42450	42450	42450	42450	0
18	20250123	185400	164158750	42450	42450	42450	42450	0
19	20250123	185300	164158750	42450	42450	42450	42450	0
20	20250123	185200	164158750	42450	42450	42450	42450	0
21	20250123	185100	164158750	42450	42450	42450	42450	0
22	20250123	185000	164158750	42450	42450	42450	42450	0
23	20250123	184900	164158750	42450	42450	42450	42450	0
24	20250123	184800	164158750	42450	42450	42450	42450	0
25	20250123	184700	164158750	42450	42450	42450	42450	0
26	20250123	184600	164158750	42450	42450	42450	42450	0
27	20250123	184500	164158750	42450	42450	42450	42450	0
28	20250123	184400	164158750	42450	42450	42450	42450	0
29	20250123	184300	164158750	42450	42450	42450	42450	0
30	20250123	184200	164158750	42450	42450	42450	42450	0
31	20250123	184100	164158750	42450	42450	42450	42450	0
32	20250123	184000	164158750	42450	42450	42450	42450	54
33	20250123	183900	164158750	42450	42450	42450	42450	0
34	20250123	183800	164158750	42450	42450	42450	42450	0
35	20250123	183700	164158750	42450	42450	42450	42450	0
36	20250123	183600	164158750	42450	42450	42450	42450	0
37	20250123	183500	164158750	42450	42450	42450	42450	0
38	20250123	183400	164158750	42450	42450	42450	42450	0
39	20250123	183300	164158750	42450	42450	42450	42450	0
40	20250123	183200	164158750	42450	42450	42450	42450	0
41	20250123	183100	164158750	42450	42450	42450	42450	0
42	20250123	183000	164158750	42450	42450	42450	42450	0
43	20250123	182900	164158750	42450	42450	42450	42450	0
44	20250123	182800	164158750	42450	42450	42450	42450	0
45	20250123	182700	164158750	42450	42450	42450	42450	0
46	20250123	182600	164158750	42450	42450	42450	42450	0
47	20250123	182500	164158750	42450	42450	42450	42450	0
48	20250123	182400	164158750	42450	42450	42450	42450	0
49	20250123	182300	164158750	42450	42450	42450	42450	0
50	20250123	182200	164158750	42450	42450	42450	42450	0
51	20250123	182100	164158750	42450	42450	42450	42450	0
52	20250123	182000	164158750	42450	42450	42450	42450	0
53	20250123	181900	164158750	42450	42450	42450	42450	0
54	20250123	181800	164158750	42450	42450	42450	42450	0
55	20250123	181700	164158750	42450	42450	42450	42450	0
56	20250123	181600	164158750	42450	42450	42450	42450	0
57	20250123	181500	164158750	42450	42450	42450	42450	0
58	20250123	181400	164158750	42450	42450	42450	42450	0
59	20250123	181300	164158750	42450	42450	42450	42450	0
60	20250123	181200	164158750	42450	42450	42450	42450	0
61	20250123	181100	164158750	42450	42450	42450	42450	0
62	20250123	181000	164158750	42450	42450	42450	42450	54
63	20250123	180900	164158750	42450	42450	42450	42450	0
64	20250123	180800	164158750	42450	42450	42450	42450	0
65	20250123	180700	164158750	42450	42450	42450	42450	0
66	20250123	180600	164158750	42450	42450	42450	42450	0
67	20250123	180500	164158750	42450	42450	42450	42450	0
68	20250123	180400	164158750	42450	42450	42450	42450	0
69	20250123	180300	164158750	42450	42450	42450	42450	0
70	20250123	180200	164158750	42450	42450	42450	42450	0
71	20250123	180100	164158750	42450	42450	42450	42450	0
72	20250123	180000	164158750	42450	42450	42450	42450	0
73	20250123	175900	164158750	42450	42450	42450	42450	0
74	20250123	175800	164158750	42450	42450	42450	42450	0
75	20250123	175700	164158750	42450	42450	42450	42450	0
76	20250123	175600	164158750	42450	42450	42450	42450	0
77	20250123	175500	164158750	42450	42450	42450	42450	0
78	20250123	175400	164158750	42450	42450	42450	42450	0
79	20250123	175300	164158750	42450	42450	42450	42450	0
80	20250123	175200	164158750	42450	42450	42450	42450	0
81	20250123	175100	164158750	42450	42450	42450	42450	0
82	20250123	175000	164158750	42450	42450	42450	42450	0
83	20250123	174900	164158750	42450	42450	42450	42450	0
84	20250123	174800	164158750	42450	42450	42450	42450	0
85	20250123	174700	164158750	42450	42450	42450	42450	0
86	20250123	174600	164158750	42450	42450	42450	42450	0
87	20250123	174500	164158750	42450	42450	42450	42450	0
88	20250123	174400	164158750	42450	42450	42450	42450	0
89	20250123	174300	164158750	42450	42450	42450	42450	0
90	20250123	174200	164158750	42450	42450	42450	42450	0
91	20250123	174100	164158750	42450	42450	42450	42450	0
92	20250123	174000	164158750	42450	42450	42450	42450	54
93	20250123	173900	164158750	42450	42450	42450	42450	0
94	20250123	173800	164158750	42450	42450	42450	42450	0
95	20250123	173700	164158750	42450	42450	42450	42450	0
96	20250123	173600	164158750	42450	42450	42450	42450	0
97	20250123	173500	164158750	42450	42450	42450	42450	0
98	20250123	173400	164158750	42450	42450	42450	42450	0
99	20250123	173300	164158750	42450	42450	42450	42450	0
100	20250123	173200	164158750	42450	42450	42450	42450	0
101	20250123	173100	164158750	42450	42450	42450	42450	0
102	20250123	173000	164158750	42450	42450	42450	42450	0
103	20250123	172900	164158750	42450	42450	42450	42450	0
104	20250123	172800	164158750	42450	42450	42450	42450	0
105	20250123	172700	164158750	42450	42450	42450	42450	0
106	20250123	172600	164158750	42450	42450	42450	42450	0
107	20250123	172500	164158750	42450	42450	42450	42450	0
108	20250123	172400	164158750	42450	42450	42450	42450	0
109	20250123	172300	164158750	42450	42450	42450	42450	0
110	20250123	172200	164158750	42450	42450	42450	42450	0
111	20250123	172100	164158750	42450	42450	42450	42450	0
112	20250123	172000	164158750	42450	42450	42450	42450	0
113	20250123	171900	164158750	42450	42450	42450	42450	0
114	20250123	171800	164158750	42450	42450	42450	42450	0
115	20250123	171700	164158750	42450	42450	42450	42450	0
116	20250123	171600	164158750	42450	42450	42450	42450	0
117	20250123	171500	164158750	42450	42450	42450	42450	0
118	20250123	171400	164158750	42450	42450	42450	42450	0
119	20250123	171300	164158750	42450	42450	42450	42450	0
120	20250123	171200	164158750	42450	42450	42450	42450	0
121	20250123	171100	164158750	42450	42450	42450	42450	0
122	20250123	171000	164158750	42450	42450	42450	42450	54
123	20250123	170900	164158750	42450	42450	42450	42450	0
124	20250123	170800	164158750	42450	42450	42450	42450	0
125	20250123	170700	164158750	42450	42450	42450	42450	0
126	20250123	170600	164158750	42450	42450	42450	42450	0
127	20250123	170500	164158750	42450	42450	42450	42450	0
128	20250123	170400	164158750	42450	42450	42450	42450	0
129	20250123	170300	164158750	42450	42450	42450	42450	0
130	20250123	170200	164158750	42450	42450	42450	42450	0
131	20250123	170100	164158750	42450	42450	42450	42450	0
132	20250123	170000	164158750	42450	42450	42450	42450	0
133	20250123	165900	164158750	42450	42450	42450	42450	0
134	20250123	165800	164158750	42450	42450	42450	42450	0
135	20250123	165700	164158750	42450	42450	42450	42450	0
136	20250123	165600	164158750	42450	42450	42450	42450	0
137	20250123	165500	164158750	42450	42450	42450	42450	0
138	20250123	165400	164158750	42450	42450	42450	42450	0
139	20250123	165300	164158750	42450	42450	42450	42450	0
140	20250123	165200	164158750	42450	42450	42450	42450	0
141	20250123	165100	164158750	42450	42450	42450	42450	0
142	20250123	165000	164158750	42450	42450	42450	42450	0
143	20250123	164900	164158750	42450	42450	42450	42450	0
144	20250123	164800	164158750	42450	42450	42450	42450	0
145	20250123	164700	164158750	42450	42450	42450	42450	0
146	20250123	164600	164158750	42450	42450	42450	42450	0
147	20250123	164500	164158750	42450	42450	42450	42450	0
148	20250123	164400	164158750	42450	42450	42450	42450	0
149	20250123	164300	164158750	42450	42450	42450	42450	0
150	20250123	164200	164158750	42450	42450	42450	42450	0
151	20250123	164100	164158750	42450	42450	42450	42450	0
152	20250123	164000	164158750	42450	42450	42450	42450	54
153	20250123	163900	164158750	42450	42450	42450	42450	0
154	20250123	163800	164158750	42450	42450	42450	42450	0
155	20250123	163700	164158750	42450	42450	42450	42450	0
156	20250123	163600	164158750	42450	42450	42450	42450	0
157	20250123	163500	164158750	42450	42450	42450	42450	0
158	20250123	163400	164158750	42450	42450	42450	42450	0
159	20250123	163300	164158750	42450	42450	42450	42450	0
160	20250123	163200	164158750	42450	42450	42450	42450	0
161	20250123	163100	164158750	42450	42450	42450	42450	0
162	20250123	163000	164158750	42450	42450	42450	42450	0
163	20250123	162900	164158750	42450	42450	42450	42450	0
164	20250123	162800	164158750	42450	42450	42450	42450	0
165	20250123	162700	164158750	42450	42450	42450	42450	0
166	20250123	162600	164158750	42450	42450	42450	42450	0
167	20250123	162500	164158750	42450	42450	42450	42450	0
168	20250123	162400	164158750	42450	42450	42450	42450	0
169	20250123	162300	164158750	42450	42450	42450	42450	0
170	20250123	162200	164158750	42450	42450	42450	42450	0
171	20250123	162100	164158750	42450	42450	42450	42450	0
172	20250123	162000	164158750	42450	42450	42450	42450	0
173	20250123	161900	164158750	42450	42450	42450	42450	0
174	20250123	161800	164158750	42450	42450	42450	42450	0
175	20250123	161700	164158750	42450	42450	42450	42450	0
176	20250123	161600	164158750	42450	42450	42450	42450	0
177	20250123	161500	164158750	42450	42450	42450	42450	0
178	20250123	161400	164158750	42450	42450	42450	42450	0
179	20250123	161300	164158750	42450	42450	42450	42450	0
180	20250123	161200	164158750	42450	42450	42450	42450	0
181	20250123	161100	164158750	42450	42450	42450	42450	0
182	20250123	161000	164158750	42450	42450	42450	42450	54
183	20250123	160900	164158750	42450	42450	42450	42450	0
184	20250123	160800	164158750	42450	42450	42450	42450	0
185	20250123	160700	164158750	42450	42450	42450	42450	0
186	20250123	160600	164158750	42450	42450	42450	42450	0
187	20250123	160500	164158750	42450	42450	42450	42450	0
188	20250123	160400	164158750	42450	42450	42450	42450	0
189	20250123	160300	164158750	42450	42450	42450	42450	0
190	20250123	160200	164158750	42450	42450	42450	42450	0
191	20250123	160100	164158750	42450	42450	42450	42450	0
192	20250123	160000	164158750	42450	42450	42450	42450	0
193	20250123	155900	164158750	42450	42450	42450	42450	0
194	20250123	155800	164158750	42450	42450	42450	42450	0
195	20250123	155700	164158750	42450	42450	42450	42450	0
196	20250123	155600	164158750	42450	42450	42450	42450	0
197	20250123	155500	164158750	42450	42450	42450	42450	0
198	20250123	155400	164158750	42450	42450	42450	42450	0
199	20250123	155300	164158750	42450	42450	42450	42450	0
200	20250123	155200	164158750	42450	42450	42450	42450	0
201	20250123	155100	164158750	42450	42450	42450	42450	0
202	20250123	155000	164158750	42450	42450	42450	42450	0
203	20250123	154900	164158750	42450	42450	42450	42450	0
204	20250123	154800	164158750	42450	42450	42450	42450	0
205	20250123	154700	164158750	42450	42450	42450	42450	0
206	20250123	154600	164158750	42450	42450	42450	42450	0
207	20250123	154500	164158750	42450	42450	42450	42450	0
208	20250123	154400	164158750	42450	42450	42450	42450	0
209	20250123	154300	164158750	42450	42450	42450	42450	0
210	20250123	154200	164158750	42450	42450	42450	42450	0
211	20250123	154100	164158750	42450	42450	42450	42450	0
212	20250123	154000	164158750	42450	42450	42450	42450	54
213	20250123	153900	164158750	42450	42450	42450	42450	0
214	20250123	153800	164158750	42450	42450	42450	42450	0
215	20250123	153700	164158750	42450	42450	42450	42450	0
216	20250123	153600	164158750	42450	42450	42450	42450	0
217	20250123	153500	164158750	42450	42450	42450	42450	0
218	20250123	153400	164158750	42450	42450	42450	42450	0
219	20250123	153300	164158750	42450	42450	42450	42450	0
220	20250123	153200	164158750	42450	42450	42450	42450	0
221	20250123	153100	164158750	42450	42450	42450	42450	0
222	20250123	153000	164158750	42450	42450	42450	42450	54
223	20250123	152900	161866450	42500	42500	42500	42500	0
224	20250123	152800	161866450	42500	42500	42500	42500	0
225	20250123	152700	161866450	42500	42500	42500	42500	0
226	20250123	152600	161866450	42500	42500	42500	42500	0
227	20250123	152500	161866450	42500	42500	42500	42500	0
228	20250123	152400	161866450	42500	42500	42500	42500	0
229	20250123	152300	161866450	42500	42500	42500	42500	0
230	20250123	152200	161866450	42500	42500	42500	42500	0
231	20250123	152100	161866450	42500	42500	42500	42500	0
232	20250123	152000	161866450	42500	42500	42500	42500	0
233	20250123	151900	161866450	42500	42500	42500	42500	4
234	20250123	151800	161696450	42500	42500	42500	42500	0
235	20250123	151700	161696450	42500	42550	42550	42500	12
236	20250123	151600	161185900	42500	42500	42500	42500	16
237	20250123	151500	160505900	42500	42450	42500	42450	11
238	20250123	151400	160038450	42450	42450	42450	42450	6
239	20250123	151300	159783750	42450	42450	42450	42450	3
240	20250123	151200	159656400	42500	42500	42500	42500	11
241	20250123	151100	159188900	42600	42500	42600	42500	6
242	20250123	151000	158933600	42500	42500	42500	42500	3
243	20250123	150900	158806100	42550	42550	42550	42550	5
244	20250123	150800	158593350	42500	42500	42500	42500	3
245	20250123	150700	158465850	42500	42500	42500	42500	3
246	20250123	150600	158338350	42500	42500	42500	42500	1
247	20250123	150500	158295850	42500	42500	42500	42500	3
248	20250123	150400	158168350	42500	42500	42500	42500	0
249	20250123	150300	158168350	42500	42500	42500	42500	4
250	20250123	150200	157998350	42550	42550	42550	42550	10
251	20250123	150100	157572850	42550	42550	42550	42550	4
252	20250123	150000	157402650	42550	42550	42550	42550	13
253	20250123	145900	156849500	42600	42600	42600	42600	0
254	20250123	145800	156849500	42600	42600	42600	42600	10
255	20250123	145700	156423500	42500	42500	42500	42500	3
256	20250123	145600	156296000	42500	42500	42500	42500	0
257	20250123	145500	156296000	42500	42500	42500	42500	3
258	20250123	145400	156168500	42500	42500	42500	42500	3
259	20250123	145300	156041000	42500	42500	42500	42500	0
260	20250123	145200	156041000	42500	42500	42500	42500	3
261	20250123	145100	155913500	42450	42450	42450	42450	1
262	20250123	145000	155871050	42450	42450	42450	42450	3
263	20250123	144900	155743700	42450	42450	42450	42450	0
264	20250123	144800	155743700	42450	42450	42450	42450	3
265	20250123	144700	155616350	42600	42600	42600	42600	0
266	20250123	144600	155616350	42600	42600	42600	42600	0
267	20250123	144500	155616350	42600	42450	42600	42450	5
268	20250123	144400	155403800	42500	42500	42500	42500	5
269	20250123	144300	155191300	42550	42550	42550	42550	1
270	20250123	144200	155148750	42500	42500	42500	42500	3
271	20250123	144100	155021250	42500	42500	42500	42500	0
272	20250123	144000	155021250	42500	42550	42550	42500	4
273	20250123	143900	154851200	42500	42500	42500	42500	0
274	20250123	143800	154851200	42500	42500	42500	42500	3
275	20250123	143700	154723700	42550	42550	42550	42550	1
276	20250123	143600	154681150	42500	42500	42500	42500	5
277	20250123	143500	154468650	42500	42500	42500	42500	2
278	20250123	143400	154383650	42500	42500	42500	42500	0
279	20250123	143300	154383650	42500	42550	42550	42500	10
280	20250123	143200	153958550	42600	42600	42600	42600	0
281	20250123	143100	153958550	42600	42600	42600	42600	1
282	20250123	143000	153915950	42600	42600	42600	42600	0
283	20250123	142900	153915950	42600	42600	42600	42600	0
284	20250123	142800	153915950	42600	42600	42600	42600	0
285	20250123	142700	153915950	42600	42600	42600	42600	0
286	20250123	142600	153915950	42600	42600	42600	42600	0
287	20250123	142500	153915950	42600	42600	42600	42600	4
288	20250123	142400	153745550	42500	42500	42500	42500	0
289	20250123	142300	153745550	42500	42500	42500	42500	0
290	20250123	142200	153745550	42500	42500	42500	42500	0
291	20250123	142100	153745550	42500	42500	42500	42500	0
292	20250123	142000	153745550	42500	42500	42500	42500	0
293	20250123	141900	153745550	42500	42500	42500	42500	0
294	20250123	141800	153745550	42500	42500	42500	42500	0
295	20250123	141700	153745550	42500	42500	42500	42500	0
296	20250123	141600	153745550	42500	42550	42650	42500	51
297	20250123	141500	151576050	42550	42550	42550	42550	3
298	20250123	141400	151448400	42600	42600	42600	42600	0
299	20250123	141300	151448400	42600	42600	42600	42600	15
300	20250123	141200	150809400	42550	42550	42550	42550	44
301	20250123	141100	148937200	42550	42550	42550	42550	0
302	20250123	141000	148937200	42550	42550	42550	42550	0
303	20250123	140900	148937200	42550	42550	42550	42550	0
304	20250123	140800	148937200	42550	42550	42550	42550	0
305	20250123	140700	148937200	42550	42550	42550	42550	3
306	20250123	140600	148809550	42550	42550	42550	42550	0
307	20250123	140500	148809550	42550	42500	42550	42500	6
308	20250123	140400	148554300	42500	42500	42500	42500	0
309	20250123	140300	148554300	42500	42500	42500	42500	2
310	20250123	140200	148469300	42550	42550	42550	42550	0
311	20250123	140100	148469300	42550	42550	42550	42550	0
312	20250123	140000	148469300	42550	42550	42550	42550	1
313	20250123	135900	148426750	42500	42500	42500	42500	0
314	20250123	135800	148426750	42500	42500	42500	42500	20
315	20250123	135700	147576750	42500	42500	42500	42500	10
316	20250123	135600	147151750	42450	42450	42500	42400	288
317	20250123	135500	134926300	42450	42500	42500	42450	25
318	20250123	135400	133864050	42500	42450	42500	42450	5
319	20250123	135300	133651700	42500	42500	42500	42500	170
320	20250123	135200	126426700	42500	42500	42500	42500	0
321	20250123	135100	126426700	42500	42550	42550	42500	6
322	20250123	135000	126171650	42500	42500	42500	42500	0
323	20250123	134900	126171650	42500	42500	42500	42500	3
324	20250123	134800	126044150	42500	42500	42500	42500	0
325	20250123	134700	126044150	42500	42500	42500	42500	3
326	20250123	134600	125916650	42550	42550	42550	42550	6
327	20250123	134500	125661350	42550	42500	42550	42500	9
328	20250123	134400	125278550	42500	42500	42500	42500	3
329	20250123	134300	125151050	42500	42500	42500	42500	3
330	20250123	134200	125023550	42500	42500	42500	42500	0
331	20250123	134100	125023550	42500	42550	42550	42500	44
332	20250123	134000	123151500	42550	42550	42550	42550	0
333	20250123	133900	123151500	42550	42550	42550	42550	3
334	20250123	133800	123023850	42600	42600	42600	42600	2
335	20250123	133700	122938650	42550	42550	42550	42550	9
336	20250123	133600	122555700	42550	42550	42550	42550	0
337	20250123	133500	122555700	42550	42550	42550	42550	7
338	20250123	133400	122257850	42550	42550	42550	42550	0
339	20250123	133300	122257850	42550	42550	42550	42550	3
340	20250123	133200	122130200	42550	42550	42550	42550	0
341	20250123	133100	122130200	42550	42550	42550	42550	3
342	20250123	133000	122002550	42550	42550	42550	42550	10
343	20250123	132900	121577050	42650	42650	42650	42650	0
344	20250123	132800	121577050	42650	42650	42650	42650	1
345	20250123	132700	121534400	42650	42650	42650	42650	0
346	20250123	132600	121534400	42650	42650	42650	42650	6
347	20250123	132500	121278500	42550	42550	42550	42550	3
348	20250123	132400	121150850	42550	42550	42550	42550	0
349	20250123	132300	121150850	42550	42550	42550	42550	3
350	20250123	132200	121023200	42550	42550	42550	42550	0
351	20250123	132100	121023200	42550	42550	42600	42550	8
352	20250123	132000	120682700	42550	42550	42550	42550	0
353	20250123	131900	120682700	42550	42550	42550	42550	3
354	20250123	131800	120555050	42550	42550	42550	42550	0
355	20250123	131700	120555050	42550	42550	42550	42550	0
356	20250123	131600	120555050	42550	42600	42600	42550	79
357	20250123	131500	117191350	42600	42600	42600	42600	4
358	20250123	131400	117020950	42600	42600	42600	42600	0
359	20250123	131300	117020950	42600	42600	42600	42600	10
360	20250123	131200	116594950	42650	42650	42650	42650	0
361	20250123	131100	116594950	42650	42650	42650	42650	0
362	20250123	131000	116594950	42650	42650	42650	42650	8
363	20250123	130900	116253750	42650	42650	42650	42650	5
364	20250123	130800	116040500	42650	42650	42650	42650	5
365	20250123	130700	115827250	42650	42650	42650	42650	0
366	20250123	130600	115827250	42650	42650	42650	42650	1
367	20250123	130500	115784600	42650	42650	42650	42650	5
368	20250123	130400	115571350	42650	42650	42650	42650	0
369	20250123	130300	115571350	42650	42650	42650	42650	0
370	20250123	130200	115571350	42650	42650	42650	42650	2
371	20250123	130100	115486050	42600	42600	42600	42600	0
372	20250123	130000	115486050	42600	42600	42600	42600	0
373	20250123	125900	115486050	42600	42600	42600	42600	0
374	20250123	125800	115486050	42600	42600	42600	42600	1
375	20250123	125700	115443450	42600	42600	42600	42600	2
376	20250123	125600	115358250	42600	42600	42600	42600	1
377	20250123	125500	115315650	42550	42550	42550	42550	6
378	20250123	125400	115060350	42600	42600	42600	42600	16
379	20250123	125300	114378750	42600	42600	42600	42600	8
380	20250123	125200	114037950	42600	42600	42600	42600	24
381	20250123	125100	113015550	42600	42600	42600	42600	0
382	20250123	125000	113015550	42600	42600	42600	42600	0
383	20250123	124900	113015550	42600	42600	42600	42600	0
384	20250123	124800	113015550	42600	42600	42600	42600	70
385	20250123	124700	110033550	42600	42600	42600	42600	0
386	20250123	124600	110033550	42600	42600	42600	42600	5
387	20250123	124500	109820550	42600	42600	42600	42600	1
388	20250123	124400	109777950	42550	42550	42550	42550	13
389	20250123	124300	109224800	42550	42550	42550	42550	0
390	20250123	124200	109224800	42550	42550	42550	42550	100
391	20250123	124100	104969800	42500	42500	42500	42500	3
392	20250123	124000	104842300	42500	42500	42500	42500	0
393	20250123	123900	104842300	42500	42500	42500	42500	3
394	20250123	123800	104714800	42500	42500	42500	42500	0
395	20250123	123700	104714800	42500	42500	42500	42500	8
396	20250123	123600	104374800	42500	42500	42500	42500	9
397	20250123	123500	103992300	42500	42500	42500	42500	6
398	20250123	123400	103737300	42500	42500	42500	42500	0
399	20250123	123300	103737300	42500	42500	42500	42500	3
400	20250123	123200	103609800	42500	42500	42500	42500	15
401	20250123	123100	102972300	42500	42500	42500	42500	3
402	20250123	123000	102844800	42500	42500	42500	42500	0
403	20250123	122900	102844800	42500	42500	42500	42500	0
404	20250123	122800	102844800	42500	42500	42500	42500	0
405	20250123	122700	102844800	42500	42500	42500	42500	3
406	20250123	122600	102717300	42550	42550	42550	42550	5
407	20250123	122500	102504550	42550	42500	42550	42500	4
408	20250123	122400	102334500	42500	42500	42500	42500	0
409	20250123	122300	102334500	42500	42500	42500	42500	3
410	20250123	122200	102207000	42550	42550	42550	42550	0
411	20250123	122100	102207000	42550	42500	42550	42500	12
412	20250123	122000	101696550	42550	42550	42550	42550	0
413	20250123	121900	101696550	42550	42550	42550	42550	18
414	20250123	121800	100930650	42550	42550	42550	42550	150
415	20250123	121700	94548150	42550	42550	42550	42550	3
416	20250123	121600	94420500	42550	42550	42550	42550	4
417	20250123	121500	94250300	42550	42550	42550	42550	6
418	20250123	121400	93995000	42600	42600	42600	42600	1
419	20250123	121300	93952400	42550	42550	42550	42550	3
420	20250123	121200	93824750	42550	42550	42550	42550	0
421	20250123	121100	93824750	42550	42550	42550	42550	3
422	20250123	121000	93697100	42550	42600	42600	42550	6
423	20250123	120900	93441650	42550	42550	42550	42550	0
424	20250123	120800	93441650	42550	42600	42600	42550	103
425	20250123	120700	89054000	42550	42550	42550	42550	0
426	20250123	120600	89054000	42550	42600	42600	42550	12
427	20250123	120500	88542950	42600	42600	42600	42600	2
428	20250123	120400	88457750	42550	42600	42600	42550	16
429	20250123	120300	87776450	42600	42600	42600	42600	3
430	20250123	120200	87648650	42550	42550	42550	42550	3
431	20250123	120100	87521000	42550	42550	42550	42550	0
432	20250123	120000	87521000	42550	42550	42550	42550	13
433	20250123	115900	86967850	42550	42550	42550	42550	0
434	20250123	115800	86967850	42550	42550	42550	42550	3
435	20250123	115700	86840200	42550	42550	42550	42550	0
436	20250123	115600	86840200	42550	42550	42550	42550	8
437	20250123	115500	86499800	42550	42550	42550	42550	3
438	20250123	115400	86372150	42550	42550	42550	42550	3
439	20250123	115300	86244500	42550	42550	42550	42550	0
440	20250123	115200	86244500	42550	42550	42550	42550	3
441	20250123	115100	86116850	42550	42550	42550	42550	3
442	20250123	115000	85989200	42550	42550	42550	42550	0
443	20250123	114900	85989200	42550	42550	42550	42550	3
444	20250123	114800	85861550	42550	42550	42550	42550	0
445	20250123	114700	85861550	42550	42600	42600	42550	4
446	20250123	114600	85691300	42600	42600	42600	42600	11
447	20250123	114500	85222700	42600	42550	42600	42550	5
448	20250123	114400	85009850	42550	42550	42550	42550	0
449	20250123	114300	85009850	42550	42550	42550	42550	3
450	20250123	114200	84882200	42550	42550	42550	42550	3
451	20250123	114100	84754550	42550	42550	42550	42550	3
452	20250123	114000	84626900	42550	42550	42550	42550	0
453	20250123	113900	84626900	42550	42550	42550	42550	3
454	20250123	113800	84499250	42550	42550	42550	42550	0
455	20250123	113700	84499250	42550	42550	42550	42550	3
456	20250123	113600	84371600	42550	42550	42550	42550	9
457	20250123	113500	83988650	42550	42550	42550	42550	1
458	20250123	113400	83946100	42550	42550	42550	42550	3
459	20250123	113300	83818450	42550	42550	42550	42550	3
460	20250123	113200	83690800	42550	42550	42550	42550	0
461	20250123	113100	83690800	42550	42550	42550	42550	3
462	20250123	113000	83563150	42550	42550	42550	42550	0
463	20250123	112900	83563150	42550	42550	42550	42550	3
464	20250123	112800	83435500	42550	42550	42550	42550	0
465	20250123	112700	83435500	42550	42550	42550	42550	8
466	20250123	112600	83095100	42600	42600	42600	42600	10
467	20250123	112500	82669100	42600	42600	42600	42550	8
468	20250123	112400	82328450	42550	42550	42550	42550	3
469	20250123	112300	82200800	42550	42550	42550	42550	0
470	20250123	112200	82200800	42550	42550	42550	42550	3
471	20250123	112100	82073150	42550	42550	42550	42550	0
472	20250123	112000	82073150	42550	42550	42550	42550	3
473	20250123	111900	81945500	42550	42550	42550	42550	0
474	20250123	111800	81945500	42550	42550	42550	42550	0
475	20250123	111700	81945500	42550	42550	42550	42550	10
476	20250123	111600	81520000	42550	42550	42550	42550	3
477	20250123	111500	81392350	42550	42550	42550	42550	5
478	20250123	111400	81179600	42600	42600	42600	42600	0
479	20250123	111300	81179600	42600	42600	42600	42600	0
480	20250123	111200	81179600	42600	42600	42600	42600	0
481	20250123	111100	81179600	42600	42600	42600	42600	0
482	20250123	111000	81179600	42600	42600	42600	42600	3
483	20250123	110900	81051800	42550	42550	42550	42550	1
484	20250123	110800	81009250	42600	42600	42600	42600	0
485	20250123	110700	81009250	42600	42600	42600	42600	0
486	20250123	110600	81009250	42600	42600	42600	42600	8
487	20250123	110500	80668450	42600	42600	42600	42600	6
488	20250123	110400	80412850	42600	42600	42600	42600	0
489	20250123	110300	80412850	42600	42600	42600	42600	12
490	20250123	110200	79901650	42600	42600	42600	42600	0
491	20250123	110100	79901650	42600	42600	42600	42600	0
492	20250123	110000	79901650	42600	42600	42600	42600	0
493	20250123	105900	79901650	42600	42600	42600	42600	0
494	20250123	105800	79901650	42600	42600	42600	42600	0
495	20250123	105700	79901650	42600	42600	42600	42600	0
496	20250123	105600	79901650	42600	42550	42600	42550	5
497	20250123	105500	79688850	42550	42550	42550	42550	5
498	20250123	105400	79476100	42600	42600	42600	42600	0
499	20250123	105300	79476100	42600	42600	42600	42600	5
500	20250123	105200	79263100	42550	42550	42550	42550	0
501	20250123	105100	79263100	42550	42550	42550	42550	184
502	20250123	105000	71433900	42550	42550	42550	42550	100
503	20250123	104900	67178900	42550	42550	42550	42550	2
504	20250123	104800	67093800	42550	42550	42550	42550	102
505	20250123	104700	62753700	42600	42600	42600	42600	0
506	20250123	104600	62753700	42600	42600	42600	42600	12
507	20250123	104500	62242500	42600	42600	42600	42600	5
508	20250123	104400	62029500	42550	42550	42550	42550	0
509	20250123	104300	62029500	42550	42550	42550	42550	0
510	20250123	104200	62029500	42550	42550	42550	42550	0
511	20250123	104100	62029500	42550	42550	42550	42550	0
512	20250123	104000	62029500	42550	42550	42550	42550	0
513	20250123	103900	62029500	42550	42550	42550	42550	0
514	20250123	103800	62029500	42550	42550	42550	42550	5
515	20250123	103700	61816750	42600	42600	42600	42600	0
516	20250123	103600	61816750	42600	42600	42600	42600	66
517	20250123	103500	59005150	42600	42600	42600	42600	7
518	20250123	103400	58706950	42650	42650	42650	42650	0
519	20250123	103300	58706950	42650	42650	42650	42650	0
520	20250123	103200	58706950	42650	42650	42650	42650	0
521	20250123	103100	58706950	42650	42650	42650	42650	5
522	20250123	103000	58493700	42650	42650	42650	42650	4
523	20250123	102900	58323100	42650	42650	42650	42650	0
524	20250123	102800	58323100	42650	42650	42650	42650	0
525	20250123	102700	58323100	42650	42650	42650	42650	0
526	20250123	102600	58323100	42650	42650	42650	42650	25
527	20250123	102500	57256850	42650	42600	42650	42600	168
528	20250123	102400	50099450	42550	42550	42550	42550	3
529	20250123	102300	49971800	42600	42600	42600	42550	221
530	20250123	102200	40557700	42600	42650	42650	42600	6
531	20250123	102100	40301950	42650	42600	42650	42600	10
532	20250123	102000	39875600	42650	42650	42650	42650	5
533	20250123	101900	39662350	42600	42600	42600	42600	3
534	20250123	101800	39534550	42650	42650	42650	42600	18
535	20250123	101700	38767000	42650	42750	42750	42650	659
536	20250123	101600	10617100	42800	42800	42800	42800	0
537	20250123	101500	10617100	42800	42800	42800	42800	0
538	20250123	101400	10617100	42800	42800	42800	42800	0
539	20250123	101300	10617100	42800	42800	42800	42800	3
540	20250123	101200	10488700	42800	42800	42800	42800	1
541	20250123	101100	10445900	42800	42800	42800	42800	0
542	20250123	101000	10445900	42800	42800	42800	42800	3
543	20250123	100900	10317500	42750	42750	42750	42750	0
544	20250123	100800	10317500	42750	42750	42750	42750	0
545	20250123	100700	10317500	42750	42750	42750	42750	0
546	20250123	100600	10317500	42750	42750	42750	42750	0
547	20250123	100500	10317500	42750	42750	42750	42750	0
548	20250123	100400	10317500	42750	42750	42750	42750	0
549	20250123	100300	10317500	42750	42750	42750	42750	0
550	20250123	100200	10317500	42750	42750	42750	42750	0
551	20250123	100100	10317500	42750	42750	42750	42750	0
552	20250123	100000	10317500	42750	42750	42750	42750	0
553	20250123	095900	10317500	42750	42750	42750	42750	0
554	20250123	095800	10317500	42750	42750	42750	42750	0
555	20250123	095700	10317500	42750	42750	42750	42750	0
556	20250123	095600	10317500	42750	42750	42750	42750	0
557	20250123	095500	10317500	42750	42750	42750	42750	0
558	20250123	095400	10317500	42750	42750	42750	42750	0
559	20250123	095300	10317500	42750	42750	42750	42750	57
560	20250123	095200	7880750	42700	42700	42700	42700	0
561	20250123	095100	7880750	42700	42700	42700	42700	0
562	20250123	095000	7880750	42700	42750	42750	42700	11
563	20250123	094900	7411000	42750	42750	42750	42750	0
564	20250123	094800	7411000	42750	42750	42750	42750	0
565	20250123	094700	7411000	42750	42750	42750	42750	1
566	20250123	094600	7368250	42750	42750	42750	42750	0
567	20250123	094500	7368250	42750	42750	42750	42750	0
568	20250123	094400	7368250	42750	42750	42750	42750	0
569	20250123	094300	7368250	42750	42750	42750	42750	15
570	20250123	094200	6727000	42750	42750	42750	42750	6
571	20250123	094100	6470500	42700	42700	42700	42700	0
572	20250123	094000	6470500	42700	42700	42700	42700	0
573	20250123	093900	6470500	42700	42700	42700	42700	0
574	20250123	093800	6470500	42700	42750	42750	42700	64
575	20250123	093700	3734850	42750	42750	42750	42750	0
576	20250123	093600	3734850	42750	42800	42800	42750	7
577	20250123	093500	3435300	42800	42850	42850	42800	15
578	20250123	093400	2792600	42900	42900	42900	42900	0
579	20250123	093300	2792600	42900	42900	42900	42900	2
580	20250123	093200	2706800	42900	42900	42900	42900	0
581	20250123	093100	2706800	42900	42900	42900	42900	10
582	20250123	093000	2277800	42900	42900	42900	42900	9
583	20250123	092900	1891700	42900	42900	42900	42900	0
584	20250123	092800	1891700	42900	42900	42900	42900	0
585	20250123	092700	1891700	42900	42950	42950	42900	4
586	20250123	092600	1719950	43000	43000	43000	43000	0
587	20250123	092500	1719950	43000	43000	43000	43000	2
588	20250123	092400	1633950	43000	43000	43000	43000	0
589	20250123	092300	1633950	43000	43000	43000	43000	0
590	20250123	092200	1633950	43000	43000	43000	43000	0
591	20250123	092100	1633950	43000	43000	43000	43000	0
592	20250123	092000	1633950	43000	43000	43000	43000	1
593	20250123	091900	1590950	43000	43000	43000	43000	0
594	20250123	091800	1590950	43000	43000	43000	43000	0
595	20250123	091700	1590950	43000	43000	43000	43000	0
596	20250123	091600	1590950	43000	43000	43000	43000	0
597	20250123	091500	1590950	43000	43000	43000	43000	1
598	20250123	091400	1547950	43100	43100	43100	43100	0
599	20250123	091300	1547950	43100	43100	43100	43100	0
600	20250123	091200	1547950	43100	43100	43100	43100	0
601	20250123	091100	1547950	43100	43100	43100	43100	0
602	20250123	091000	1547950	43100	43000	43100	43000	2
603	20250123	090900	1461850	43050	42950	43050	42950	4
604	20250123	090800	1289850	43150	42950	43150	42950	10
605	20250123	090700	859600	42950	42950	42950	42950	0
606	20250123	090600	859600	42950	42950	42950	42950	0
607	20250123	090500	859600	42950	42950	42950	42950	0
608	20250123	090400	859600	42950	42950	42950	42950	0
609	20250123	090300	859600	42950	42950	42950	42950	0
610	20250123	090200	859600	42950	42950	42950	42950	0
611	20250123	090100	859600	42950	42950	42950	42950	8
612	20250123	090000	516000	43000	43000	43000	43000	12