KissMeData/036190/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192000	285991100	25650	25650	25650	25650	50
3	20250122	191900	285991100	25650	25650	25650	25650	0
4	20250122	191800	285991100	25650	25650	25650	25650	0
5	20250122	191700	285991100	25650	25650	25650	25650	0
6	20250122	191600	285991100	25650	25650	25650	25650	0
7	20250122	191500	285991100	25650	25650	25650	25650	0
8	20250122	191400	285991100	25650	25650	25650	25650	0
9	20250122	191300	285991100	25650	25650	25650	25650	0
10	20250122	191200	285991100	25650	25650	25650	25650	0
11	20250122	191100	285991100	25650	25650	25650	25650	0
12	20250122	191000	285991100	25650	25650	25650	25650	0
13	20250122	190900	285991100	25650	25650	25650	25650	0
14	20250122	190800	285991100	25650	25650	25650	25650	0
15	20250122	190700	285991100	25650	25650	25650	25650	0
16	20250122	190600	285991100	25650	25650	25650	25650	0
17	20250122	190500	285991100	25650	25650	25650	25650	0
18	20250122	190400	285991100	25650	25650	25650	25650	0
19	20250122	190300	285991100	25650	25650	25650	25650	0
20	20250122	190200	285991100	25650	25650	25650	25650	0
21	20250122	190100	285991100	25650	25650	25650	25650	0
22	20250122	190000	285991100	25650	25650	25650	25650	0
23	20250122	185900	285991100	25650	25650	25650	25650	0
24	20250122	185800	285991100	25650	25650	25650	25650	0
25	20250122	185700	285991100	25650	25650	25650	25650	0
26	20250122	185600	285991100	25650	25650	25650	25650	0
27	20250122	185500	285991100	25650	25650	25650	25650	0
28	20250122	185400	285991100	25650	25650	25650	25650	0
29	20250122	185300	285991100	25650	25650	25650	25650	0
30	20250122	185200	285991100	25650	25650	25650	25650	0
31	20250122	185100	285991100	25650	25650	25650	25650	0
32	20250122	185000	285991100	25650	25650	25650	25650	50
33	20250122	184900	285991100	25650	25650	25650	25650	0
34	20250122	184800	285991100	25650	25650	25650	25650	0
35	20250122	184700	285991100	25650	25650	25650	25650	0
36	20250122	184600	285991100	25650	25650	25650	25650	0
37	20250122	184500	285991100	25650	25650	25650	25650	0
38	20250122	184400	285991100	25650	25650	25650	25650	0
39	20250122	184300	285991100	25650	25650	25650	25650	0
40	20250122	184200	285991100	25650	25650	25650	25650	0
41	20250122	184100	285991100	25650	25650	25650	25650	0
42	20250122	184000	285991100	25650	25650	25650	25650	0
43	20250122	183900	285991100	25650	25650	25650	25650	0
44	20250122	183800	285991100	25650	25650	25650	25650	0
45	20250122	183700	285991100	25650	25650	25650	25650	0
46	20250122	183600	285991100	25650	25650	25650	25650	0
47	20250122	183500	285991100	25650	25650	25650	25650	0
48	20250122	183400	285991100	25650	25650	25650	25650	0
49	20250122	183300	285991100	25650	25650	25650	25650	0
50	20250122	183200	285991100	25650	25650	25650	25650	0
51	20250122	183100	285991100	25650	25650	25650	25650	0
52	20250122	183000	285991100	25650	25650	25650	25650	0
53	20250122	182900	285991100	25650	25650	25650	25650	0
54	20250122	182800	285991100	25650	25650	25650	25650	0
55	20250122	182700	285991100	25650	25650	25650	25650	0
56	20250122	182600	285991100	25650	25650	25650	25650	0
57	20250122	182500	285991100	25650	25650	25650	25650	0
58	20250122	182400	285991100	25650	25650	25650	25650	0
59	20250122	182300	285991100	25650	25650	25650	25650	0
60	20250122	182200	285991100	25650	25650	25650	25650	0
61	20250122	182100	285991100	25650	25650	25650	25650	0
62	20250122	182000	285991100	25650	25650	25650	25650	50
63	20250122	181900	285991100	25650	25650	25650	25650	0
64	20250122	181800	285991100	25650	25650	25650	25650	0
65	20250122	181700	285991100	25650	25650	25650	25650	0
66	20250122	181600	285991100	25650	25650	25650	25650	0
67	20250122	181500	285991100	25650	25650	25650	25650	0
68	20250122	181400	285991100	25650	25650	25650	25650	0
69	20250122	181300	285991100	25650	25650	25650	25650	0
70	20250122	181200	285991100	25650	25650	25650	25650	0
71	20250122	181100	285991100	25650	25650	25650	25650	0
72	20250122	181000	285991100	25650	25650	25650	25650	0
73	20250122	180900	285991100	25650	25650	25650	25650	0
74	20250122	180800	285991100	25650	25650	25650	25650	0
75	20250122	180700	285991100	25650	25650	25650	25650	0
76	20250122	180600	285991100	25650	25650	25650	25650	0
77	20250122	180500	285991100	25650	25650	25650	25650	0
78	20250122	180400	285991100	25650	25650	25650	25650	0
79	20250122	180300	285991100	25650	25650	25650	25650	0
80	20250122	180200	285991100	25650	25650	25650	25650	0
81	20250122	180100	285991100	25650	25650	25650	25650	0
82	20250122	180000	285991100	25650	25650	25650	25650	0
83	20250122	175900	285991100	25650	25650	25650	25650	0
84	20250122	175800	285991100	25650	25650	25650	25650	0
85	20250122	175700	285991100	25650	25650	25650	25650	0
86	20250122	175600	285991100	25650	25650	25650	25650	0
87	20250122	175500	285991100	25650	25650	25650	25650	0
88	20250122	175400	285991100	25650	25650	25650	25650	0
89	20250122	175300	285991100	25650	25650	25650	25650	0
90	20250122	175200	285991100	25650	25650	25650	25650	0
91	20250122	175100	285991100	25650	25650	25650	25650	0
92	20250122	175000	285991100	25650	25650	25650	25650	50
93	20250122	174900	285991100	25650	25650	25650	25650	0
94	20250122	174800	285991100	25650	25650	25650	25650	0
95	20250122	174700	285991100	25650	25650	25650	25650	0
96	20250122	174600	285991100	25650	25650	25650	25650	0
97	20250122	174500	285991100	25650	25650	25650	25650	0
98	20250122	174400	285991100	25650	25650	25650	25650	0
99	20250122	174300	285991100	25650	25650	25650	25650	0
100	20250122	174200	285991100	25650	25650	25650	25650	0
101	20250122	174100	285991100	25650	25650	25650	25650	0
102	20250122	174000	285991100	25650	25650	25650	25650	0
103	20250122	173900	285991100	25650	25650	25650	25650	0
104	20250122	173800	285991100	25650	25650	25650	25650	0
105	20250122	173700	285991100	25650	25650	25650	25650	0
106	20250122	173600	285991100	25650	25650	25650	25650	0
107	20250122	173500	285991100	25650	25650	25650	25650	0
108	20250122	173400	285991100	25650	25650	25650	25650	0
109	20250122	173300	285991100	25650	25650	25650	25650	0
110	20250122	173200	285991100	25650	25650	25650	25650	0
111	20250122	173100	285991100	25650	25650	25650	25650	0
112	20250122	173000	285991100	25650	25650	25650	25650	0
113	20250122	172900	285991100	25650	25650	25650	25650	0
114	20250122	172800	285991100	25650	25650	25650	25650	0
115	20250122	172700	285991100	25650	25650	25650	25650	0
116	20250122	172600	285991100	25650	25650	25650	25650	0
117	20250122	172500	285991100	25650	25650	25650	25650	0
118	20250122	172400	285991100	25650	25650	25650	25650	0
119	20250122	172300	285991100	25650	25650	25650	25650	0
120	20250122	172200	285991100	25650	25650	25650	25650	0
121	20250122	172100	285991100	25650	25650	25650	25650	0
122	20250122	172000	285991100	25650	25650	25650	25650	50
123	20250122	171900	285991100	25650	25650	25650	25650	0
124	20250122	171800	285991100	25650	25650	25650	25650	0
125	20250122	171700	285991100	25650	25650	25650	25650	0
126	20250122	171600	285991100	25650	25650	25650	25650	0
127	20250122	171500	285991100	25650	25650	25650	25650	0
128	20250122	171400	285991100	25650	25650	25650	25650	0
129	20250122	171300	285991100	25650	25650	25650	25650	0
130	20250122	171200	285991100	25650	25650	25650	25650	0
131	20250122	171100	285991100	25650	25650	25650	25650	0
132	20250122	171000	285991100	25650	25650	25650	25650	0
133	20250122	170900	285991100	25650	25650	25650	25650	0
134	20250122	170800	285991100	25650	25650	25650	25650	0
135	20250122	170700	285991100	25650	25650	25650	25650	0
136	20250122	170600	285991100	25650	25650	25650	25650	0
137	20250122	170500	285991100	25650	25650	25650	25650	0
138	20250122	170400	285991100	25650	25650	25650	25650	0
139	20250122	170300	285991100	25650	25650	25650	25650	0
140	20250122	170200	285991100	25650	25650	25650	25650	0
141	20250122	170100	285991100	25650	25650	25650	25650	0
142	20250122	170000	285991100	25650	25650	25650	25650	0
143	20250122	165900	285991100	25650	25650	25650	25650	0
144	20250122	165800	285991100	25650	25650	25650	25650	0
145	20250122	165700	285991100	25650	25650	25650	25650	0
146	20250122	165600	285991100	25650	25650	25650	25650	0
147	20250122	165500	285991100	25650	25650	25650	25650	0
148	20250122	165400	285991100	25650	25650	25650	25650	0
149	20250122	165300	285991100	25650	25650	25650	25650	0
150	20250122	165200	285991100	25650	25650	25650	25650	0
151	20250122	165100	285991100	25650	25650	25650	25650	0
152	20250122	165000	285991100	25650	25650	25650	25650	50
153	20250122	164900	285991100	25650	25650	25650	25650	0
154	20250122	164800	285991100	25650	25650	25650	25650	0
155	20250122	164700	285991100	25650	25650	25650	25650	0
156	20250122	164600	285991100	25650	25650	25650	25650	0
157	20250122	164500	285991100	25650	25650	25650	25650	0
158	20250122	164400	285991100	25650	25650	25650	25650	0
159	20250122	164300	285991100	25650	25650	25650	25650	0
160	20250122	164200	285991100	25650	25650	25650	25650	0
161	20250122	164100	285991100	25650	25650	25650	25650	0
162	20250122	164000	285991100	25650	25650	25650	25650	0
163	20250122	163900	285991100	25650	25650	25650	25650	0
164	20250122	163800	285991100	25650	25650	25650	25650	0
165	20250122	163700	285991100	25650	25650	25650	25650	0
166	20250122	163600	285991100	25650	25650	25650	25650	0
167	20250122	163500	285991100	25650	25650	25650	25650	0
168	20250122	163400	285991100	25650	25650	25650	25650	0
169	20250122	163300	285991100	25650	25650	25650	25650	0
170	20250122	163200	285991100	25650	25650	25650	25650	0
171	20250122	163100	285991100	25650	25650	25650	25650	0
172	20250122	163000	285991100	25650	25650	25650	25650	0
173	20250122	162900	285991100	25650	25650	25650	25650	0
174	20250122	162800	285991100	25650	25650	25650	25650	0
175	20250122	162700	285991100	25650	25650	25650	25650	0
176	20250122	162600	285991100	25650	25650	25650	25650	0
177	20250122	162500	285991100	25650	25650	25650	25650	0
178	20250122	162400	285991100	25650	25650	25650	25650	0
179	20250122	162300	285991100	25650	25650	25650	25650	0
180	20250122	162200	285991100	25650	25650	25650	25650	0
181	20250122	162100	285991100	25650	25650	25650	25650	0
182	20250122	162000	285991100	25650	25650	25650	25650	50
183	20250122	161900	285991100	25650	25650	25650	25650	0
184	20250122	161800	285991100	25650	25650	25650	25650	0
185	20250122	161700	285991100	25650	25650	25650	25650	0
186	20250122	161600	285991100	25650	25650	25650	25650	0
187	20250122	161500	285991100	25650	25650	25650	25650	0
188	20250122	161400	285991100	25650	25650	25650	25650	0
189	20250122	161300	285991100	25650	25650	25650	25650	0
190	20250122	161200	285991100	25650	25650	25650	25650	0
191	20250122	161100	285991100	25650	25650	25650	25650	0
192	20250122	161000	285991100	25650	25650	25650	25650	0
193	20250122	160900	285991100	25650	25650	25650	25650	0
194	20250122	160800	285991100	25650	25650	25650	25650	0
195	20250122	160700	285991100	25650	25650	25650	25650	0
196	20250122	160600	285991100	25650	25650	25650	25650	0
197	20250122	160500	285991100	25650	25650	25650	25650	0
198	20250122	160400	285991100	25650	25650	25650	25650	0
199	20250122	160300	285991100	25650	25650	25650	25650	0
200	20250122	160200	285991100	25650	25650	25650	25650	0
201	20250122	160100	285991100	25650	25650	25650	25650	0
202	20250122	160000	285991100	25650	25650	25650	25650	0
203	20250122	155900	285991100	25650	25650	25650	25650	0
204	20250122	155800	285991100	25650	25650	25650	25650	0
205	20250122	155700	285991100	25650	25650	25650	25650	0
206	20250122	155600	285991100	25650	25650	25650	25650	0
207	20250122	155500	285991100	25650	25650	25650	25650	0
208	20250122	155400	285991100	25650	25650	25650	25650	0
209	20250122	155300	285991100	25650	25650	25650	25650	0
210	20250122	155200	285991100	25650	25650	25650	25650	0
211	20250122	155100	285991100	25650	25650	25650	25650	0
212	20250122	155000	285991100	25650	25650	25650	25650	50
213	20250122	154900	285991100	25650	25650	25650	25650	0
214	20250122	154800	285991100	25650	25650	25650	25650	0
215	20250122	154700	285991100	25650	25650	25650	25650	0
216	20250122	154600	285991100	25650	25650	25650	25650	0
217	20250122	154500	285991100	25650	25650	25650	25650	0
218	20250122	154400	285991100	25650	25650	25650	25650	0
219	20250122	154300	285991100	25650	25650	25650	25650	0
220	20250122	154200	285991100	25650	25650	25650	25650	0
221	20250122	154100	285991100	25650	25650	25650	25650	0
222	20250122	154000	285991100	25650	25650	25650	25650	0
223	20250122	153900	285991100	25650	25650	25650	25650	0
224	20250122	153800	285991100	25650	25650	25650	25650	0
225	20250122	153700	285991100	25650	25650	25650	25650	0
226	20250122	153600	285991100	25650	25650	25650	25650	0
227	20250122	153500	285991100	25650	25650	25650	25650	0
228	20250122	153400	285991100	25650	25650	25650	25650	0
229	20250122	153300	285991100	25650	25650	25650	25650	0
230	20250122	153200	285991100	25650	25650	25650	25650	0
231	20250122	153100	285991100	25650	25650	25650	25650	0
232	20250122	153000	285991100	25650	25650	25650	25650	50
233	20250122	152900	284708600	25750	25750	25750	25750	0
234	20250122	152800	284708600	25750	25750	25750	25750	0
235	20250122	152700	284708600	25750	25750	25750	25750	0
236	20250122	152600	284708600	25750	25750	25750	25750	0
237	20250122	152500	284708600	25750	25750	25750	25750	0
238	20250122	152400	284708600	25750	25750	25750	25750	0
239	20250122	152300	284708600	25750	25750	25750	25750	0
240	20250122	152200	284708600	25750	25750	25750	25750	0
241	20250122	152100	284708600	25750	25750	25750	25750	0
242	20250122	152000	284708600	25750	25750	25750	25750	0
243	20250122	151900	284708600	25750	25750	25750	25750	7
244	20250122	151800	284528350	25650	25650	25650	25650	0
245	20250122	151700	284528350	25650	25650	25650	25650	0
246	20250122	151600	284528350	25650	25650	25650	25650	0
247	20250122	151500	284528350	25650	25650	25650	25650	203
248	20250122	151400	279321400	25650	25650	25650	25650	163
249	20250122	151300	275140450	25700	25700	25700	25700	0
250	20250122	151200	275140450	25700	25700	25700	25700	0
251	20250122	151100	275140450	25700	25700	25700	25700	868
252	20250122	151000	252832850	25750	25750	25750	25750	0
253	20250122	150900	252832850	25750	25750	25750	25750	3
254	20250122	150800	252755600	25750	25750	25750	25750	0
255	20250122	150700	252755600	25750	25750	25750	25750	0
256	20250122	150600	252755600	25750	25750	25750	25750	0
257	20250122	150500	252755600	25750	25750	25750	25750	0
258	20250122	150400	252755600	25750	25750	25750	25750	2
259	20250122	150300	252704100	25750	25750	25750	25750	0
260	20250122	150200	252704100	25750	25750	25750	25750	0
261	20250122	150100	252704100	25750	25750	25750	25750	22
262	20250122	150000	252137600	25750	25750	25750	25750	0
263	20250122	145900	252137600	25750	25750	25750	25750	7
264	20250122	145800	251957350	25750	25750	25750	25750	255
265	20250122	145700	245391100	25750	25750	25750	25750	0
266	20250122	145600	245391100	25750	25750	25750	25750	0
267	20250122	145500	245391100	25750	25750	25750	25750	0
268	20250122	145400	245391100	25750	25750	25750	25750	3
269	20250122	145300	245313850	25800	25800	25800	25800	77
270	20250122	145200	243327250	25800	25800	25800	25800	0
271	20250122	145100	243327250	25800	25800	25800	25800	0
272	20250122	145000	243327250	25800	25800	25800	25800	0
273	20250122	144900	243327250	25800	25800	25800	25800	0
274	20250122	144800	243327250	25800	25800	25800	25800	0
275	20250122	144700	243327250	25800	25800	25800	25800	0
276	20250122	144600	243327250	25800	25800	25800	25800	6
277	20250122	144500	243172450	25750	25750	25750	25750	0
278	20250122	144400	243172450	25750	25750	25750	25750	4
279	20250122	144300	243069450	25750	25750	25750	25750	4
280	20250122	144200	242966450	25850	25850	25850	25850	0
281	20250122	144100	242966450	25850	25850	25850	25850	0
282	20250122	144000	242966450	25850	25850	25850	25850	0
283	20250122	143900	242966450	25850	25850	25850	25850	0
284	20250122	143800	242966450	25850	25850	25850	25850	0
285	20250122	143700	242966450	25850	25850	25850	25850	0
286	20250122	143600	242966450	25850	25850	25850	25850	0
287	20250122	143500	242966450	25850	25850	25850	25850	0
288	20250122	143400	242966450	25850	25850	25850	25850	0
289	20250122	143300	242966450	25850	25850	25850	25850	0
290	20250122	143200	242966450	25850	25850	25850	25850	0
291	20250122	143100	242966450	25850	25850	25850	25850	0
292	20250122	143000	242966450	25850	25850	25850	25850	0
293	20250122	142900	242966450	25850	25850	25850	25850	0
294	20250122	142800	242966450	25850	25850	25850	25850	0
295	20250122	142700	242966450	25850	25850	25850	25850	1
296	20250122	142600	242940600	25850	25850	25850	25850	0
297	20250122	142500	242940600	25850	25850	25850	25850	1
298	20250122	142400	242914750	25850	25850	25850	25850	0
299	20250122	142300	242914750	25850	25850	25850	25850	0
300	20250122	142200	242914750	25850	25850	25850	25850	0
301	20250122	142100	242914750	25850	25850	25850	25850	0
302	20250122	142000	242914750	25850	25850	25850	25850	0
303	20250122	141900	242914750	25850	25850	25850	25850	0
304	20250122	141800	242914750	25850	25850	25850	25850	0
305	20250122	141700	242914750	25850	25850	25850	25850	0
306	20250122	141600	242914750	25850	25850	25850	25850	0
307	20250122	141500	242914750	25850	25850	25850	25850	0
308	20250122	141400	242914750	25850	25850	25850	25850	0
309	20250122	141300	242914750	25850	25850	25850	25850	0
310	20250122	141200	242914750	25850	25850	25850	25850	0
311	20250122	141100	242914750	25850	25850	25850	25850	0
312	20250122	141000	242914750	25850	25850	25850	25850	0
313	20250122	140900	242914750	25850	25850	25850	25850	0
314	20250122	140800	242914750	25850	25850	25850	25850	0
315	20250122	140700	242914750	25850	25850	25850	25850	0
316	20250122	140600	242914750	25850	25850	25850	25850	0
317	20250122	140500	242914750	25850	25850	25850	25850	0
318	20250122	140400	242914750	25850	25850	25850	25850	0
319	20250122	140300	242914750	25850	25850	25850	25850	0
320	20250122	140200	242914750	25850	25850	25850	25850	0
321	20250122	140100	242914750	25850	25850	25850	25850	0
322	20250122	140000	242914750	25850	25850	25850	25850	0
323	20250122	135900	242914750	25850	25850	25850	25850	0
324	20250122	135800	242914750	25850	25850	25850	25850	0
325	20250122	135700	242914750	25850	25800	25850	25800	52
326	20250122	135600	241570650	25750	25750	25750	25750	0
327	20250122	135500	241570650	25750	25750	25750	25750	0
328	20250122	135400	241570650	25750	25750	25750	25750	0
329	20250122	135300	241570650	25750	25750	25750	25750	0
330	20250122	135200	241570650	25750	25750	25750	25750	0
331	20250122	135100	241570650	25750	25750	25750	25750	0
332	20250122	135000	241570650	25750	25750	25750	25750	0
333	20250122	134900	241570650	25750	25750	25750	25750	0
334	20250122	134800	241570650	25750	25750	25750	25750	0
335	20250122	134700	241570650	25750	25750	25750	25750	0
336	20250122	134600	241570650	25750	25750	25750	25750	0
337	20250122	134500	241570650	25750	25750	25750	25750	0
338	20250122	134400	241570650	25750	25750	25750	25750	0
339	20250122	134300	241570650	25750	25750	25750	25750	0
340	20250122	134200	241570650	25750	25750	25750	25750	0
341	20250122	134100	241570650	25750	25750	25750	25750	0
342	20250122	134000	241570650	25750	25750	25750	25750	0
343	20250122	133900	241570650	25750	25750	25750	25750	0
344	20250122	133800	241570650	25750	25750	25750	25750	0
345	20250122	133700	241570650	25750	25750	25750	25750	0
346	20250122	133600	241570650	25750	25750	25750	25750	0
347	20250122	133500	241570650	25750	25750	25750	25750	0
348	20250122	133400	241570650	25750	25750	25750	25750	0
349	20250122	133300	241570650	25750	25750	25750	25750	0
350	20250122	133200	241570650	25750	25750	25750	25750	0
351	20250122	133100	241570650	25750	25750	25750	25750	0
352	20250122	133000	241570650	25750	25750	25750	25750	0
353	20250122	132900	241570650	25750	25750	25750	25750	0
354	20250122	132800	241570650	25750	25750	25750	25750	0
355	20250122	132700	241570650	25750	25750	25750	25750	0
356	20250122	132600	241570650	25750	25750	25750	25750	0
357	20250122	132500	241570650	25750	25750	25750	25750	0
358	20250122	132400	241570650	25750	25750	25750	25750	0
359	20250122	132300	241570650	25750	25750	25750	25750	0
360	20250122	132200	241570650	25750	25750	25750	25750	0
361	20250122	132100	241570650	25750	25750	25750	25750	0
362	20250122	132000	241570650	25750	25750	25750	25750	0
363	20250122	131900	241570650	25750	25750	25750	25750	0
364	20250122	131800	241570650	25750	25750	25750	25750	0
365	20250122	131700	241570650	25750	25750	25750	25750	0
366	20250122	131600	241570650	25750	25750	25750	25750	0
367	20250122	131500	241570650	25750	25750	25750	25750	0
368	20250122	131400	241570650	25750	25750	25750	25750	0
369	20250122	131300	241570650	25750	25750	25750	25750	0
370	20250122	131200	241570650	25750	25750	25750	25750	0
371	20250122	131100	241570650	25750	25750	25750	25750	0
372	20250122	131000	241570650	25750	25750	25750	25750	0
373	20250122	130900	241570650	25750	25750	25750	25750	0
374	20250122	130800	241570650	25750	25750	25750	25750	0
375	20250122	130700	241570650	25750	25750	25750	25750	0
376	20250122	130600	241570650	25750	25750	25750	25750	0
377	20250122	130500	241570650	25750	25750	25750	25750	0
378	20250122	130400	241570650	25750	25750	25750	25750	0
379	20250122	130300	241570650	25750	25750	25750	25750	217
380	20250122	130200	235982900	25800	25800	25800	25800	0
381	20250122	130100	235982900	25800	25800	25800	25800	0
382	20250122	130000	235982900	25800	25800	25800	25800	86
383	20250122	125900	233764100	25800	25800	25800	25800	0
384	20250122	125800	233764100	25800	25850	25850	25800	92
385	20250122	125700	231386800	25850	25850	25850	25850	0
386	20250122	125600	231386800	25850	25850	25850	25850	0
387	20250122	125500	231386800	25850	25850	25850	25850	2
388	20250122	125400	231335100	25850	25850	25850	25850	0
389	20250122	125300	231335100	25850	25850	25850	25850	0
390	20250122	125200	231335100	25850	25850	25850	25850	0
391	20250122	125100	231335100	25850	25850	25850	25850	1
392	20250122	125000	231309250	25850	25850	25850	25850	0
393	20250122	124900	231309250	25850	25850	25850	25850	0
394	20250122	124800	231309250	25850	25850	25850	25850	2
395	20250122	124700	231257550	25850	25850	25850	25850	51
396	20250122	124600	229939200	25850	25850	25850	25850	0
397	20250122	124500	229939200	25850	25850	25850	25850	5
398	20250122	124400	229809950	25900	25900	25900	25900	0
399	20250122	124300	229809950	25900	25900	25900	25900	0
400	20250122	124200	229809950	25900	25900	25900	25900	0
401	20250122	124100	229809950	25900	25900	25900	25900	0
402	20250122	124000	229809950	25900	25850	25900	25850	22
403	20250122	123900	229240600	25900	25900	25900	25900	0
404	20250122	123800	229240600	25900	25900	25900	25900	0
405	20250122	123700	229240600	25900	25900	25900	25900	0
406	20250122	123600	229240600	25900	25900	25900	25900	0
407	20250122	123500	229240600	25900	25900	25900	25900	0
408	20250122	123400	229240600	25900	25900	25900	25900	0
409	20250122	123300	229240600	25900	25900	25900	25900	0
410	20250122	123200	229240600	25900	25900	25900	25900	0
411	20250122	123100	229240600	25900	25900	25900	25900	0
412	20250122	123000	229240600	25900	25900	25900	25900	0
413	20250122	122900	229240600	25900	25900	25900	25900	1
414	20250122	122800	229214700	25900	25900	25900	25900	0
415	20250122	122700	229214700	25900	25900	25900	25900	0
416	20250122	122600	229214700	25900	25900	25900	25900	0
417	20250122	122500	229214700	25900	25900	25900	25900	0
418	20250122	122400	229214700	25900	25900	25900	25900	1
419	20250122	122300	229188800	25900	25900	25900	25900	0
420	20250122	122200	229188800	25900	25900	25900	25900	10
421	20250122	122100	228929800	25800	25800	25800	25800	1
422	20250122	122000	228904000	25900	25900	25900	25900	10
423	20250122	121900	228645000	25800	25800	25800	25800	150
424	20250122	121800	224775000	25800	25800	25800	25800	0
425	20250122	121700	224775000	25800	25800	25800	25800	0
426	20250122	121600	224775000	25800	25800	25800	25800	0
427	20250122	121500	224775000	25800	25800	25800	25800	0
428	20250122	121400	224775000	25800	25800	25800	25800	26
429	20250122	121300	224104200	25800	25850	25850	25800	86
430	20250122	121200	221885350	25850	25850	25850	25850	0
431	20250122	121100	221885350	25850	25850	25850	25850	0
432	20250122	121000	221885350	25850	25850	25850	25850	0
433	20250122	120900	221885350	25850	25850	25850	25850	0
434	20250122	120800	221885350	25850	25850	25850	25850	0
435	20250122	120700	221885350	25850	25850	25850	25850	5
436	20250122	120600	221756100	25850	25850	25850	25850	0
437	20250122	120500	221756100	25850	25850	25850	25850	0
438	20250122	120400	221756100	25850	25850	25850	25850	0
439	20250122	120300	221756100	25850	25850	25850	25850	0
440	20250122	120200	221756100	25850	25850	25850	25850	0
441	20250122	120100	221756100	25850	25850	25850	25850	0
442	20250122	120000	221756100	25850	25850	25850	25850	1
443	20250122	115900	221730250	25850	25850	25850	25850	0
444	20250122	115800	221730250	25850	25850	25850	25850	0
445	20250122	115700	221730250	25850	25850	25850	25850	0
446	20250122	115600	221730250	25850	25850	25850	25850	0
447	20250122	115500	221730250	25850	25850	25850	25850	0
448	20250122	115400	221730250	25850	25850	25850	25850	0
449	20250122	115300	221730250	25850	25850	25850	25850	0
450	20250122	115200	221730250	25850	25850	25850	25850	0
451	20250122	115100	221730250	25850	25850	25850	25850	126
452	20250122	115000	218473150	25850	25850	25850	25850	1
453	20250122	114900	218447300	25850	25850	25850	25850	3
454	20250122	114800	218369750	25850	25850	25850	25850	0
455	20250122	114700	218369750	25850	25850	25850	25850	0
456	20250122	114600	218369750	25850	25850	25850	25850	0
457	20250122	114500	218369750	25850	25850	25850	25850	0
458	20250122	114400	218369750	25850	25850	25850	25850	116
459	20250122	114300	215371150	25850	25850	25850	25850	0
460	20250122	114200	215371150	25850	25850	25850	25850	4
461	20250122	114100	215267750	25850	25850	25850	25850	1
462	20250122	114000	215241900	25800	25800	25800	25800	0
463	20250122	113900	215241900	25800	25800	25800	25800	0
464	20250122	113800	215241900	25800	25800	25800	25800	0
465	20250122	113700	215241900	25800	25800	25800	25800	0
466	20250122	113600	215241900	25800	25800	25800	25800	0
467	20250122	113500	215241900	25800	25800	25800	25800	0
468	20250122	113400	215241900	25800	25800	25800	25800	0
469	20250122	113300	215241900	25800	25800	25800	25800	0
470	20250122	113200	215241900	25800	25800	25800	25800	0
471	20250122	113100	215241900	25800	25800	25800	25800	0
472	20250122	113000	215241900	25800	25800	25800	25800	0
473	20250122	112900	215241900	25800	25800	25800	25800	0
474	20250122	112800	215241900	25800	25800	25800	25800	0
475	20250122	112700	215241900	25800	25800	25800	25800	248
476	20250122	112600	208843500	25750	25750	25750	25750	0
477	20250122	112500	208843500	25750	25750	25750	25750	0
478	20250122	112400	208843500	25750	25750	25750	25750	24
479	20250122	112300	208225500	25750	25750	25750	25750	0
480	20250122	112200	208225500	25750	25750	25750	25750	0
481	20250122	112100	208225500	25750	25750	25750	25750	1025
482	20250122	112000	181831750	25750	25750	25750	25750	0
483	20250122	111900	181831750	25750	25750	25750	25750	0
484	20250122	111800	181831750	25750	25750	25750	25750	0
485	20250122	111700	181831750	25750	25750	25750	25750	0
486	20250122	111600	181831750	25750	25750	25750	25750	0
487	20250122	111500	181831750	25750	25750	25750	25750	0
488	20250122	111400	181831750	25750	25750	25750	25750	519
489	20250122	111300	168467500	25750	25750	25750	25750	0
490	20250122	111200	168467500	25750	25750	25750	25750	33
491	20250122	111100	167617750	25800	25800	25800	25800	0
492	20250122	111000	167617750	25800	25800	25800	25800	340
493	20250122	110900	158845750	25800	25800	25800	25800	0
494	20250122	110800	158845750	25800	25800	25800	25800	0
495	20250122	110700	158845750	25800	25800	25800	25800	0
496	20250122	110600	158845750	25800	25800	25800	25800	0
497	20250122	110500	158845750	25800	25800	25800	25800	0
498	20250122	110400	158845750	25800	25800	25800	25800	1
499	20250122	110300	158819950	25800	25800	25800	25800	0
500	20250122	110200	158819950	25800	25800	25800	25800	0
501	20250122	110100	158819950	25800	25800	25800	25800	0
502	20250122	110000	158819950	25800	25950	25950	25800	2
503	20250122	105900	158768200	25800	25800	25800	25800	0
504	20250122	105800	158768200	25800	25800	25800	25800	0
505	20250122	105700	158768200	25800	25850	25850	25800	8
506	20250122	105600	158561700	25950	25950	25950	25950	40
507	20250122	105500	157523700	25950	25950	25950	25950	24
508	20250122	105400	156900900	25950	25950	25950	25950	40
509	20250122	105300	155862900	25950	25900	25950	25900	40
510	20250122	105200	154825500	25900	25900	25900	25900	40
511	20250122	105100	153789500	25900	25900	25900	25900	40
512	20250122	105000	152753500	25850	25850	25850	25850	153
513	20250122	104900	148798450	25850	25850	25850	25850	40
514	20250122	104800	147764450	25850	25850	25850	25850	40
515	20250122	104700	146730450	25850	25850	25850	25850	40
516	20250122	104600	145696450	25850	25850	25850	25850	20
517	20250122	104500	145179450	25850	25850	25850	25850	0
518	20250122	104400	145179450	25850	25850	25850	25850	0
519	20250122	104300	145179450	25850	25850	25850	25850	0
520	20250122	104200	145179450	25850	25850	25850	25850	0
521	20250122	104100	145179450	25850	25850	25850	25850	3
522	20250122	104000	145101900	25850	25850	25850	25850	0
523	20250122	103900	145101900	25850	25850	25850	25850	0
524	20250122	103800	145101900	25850	25850	25850	25850	0
525	20250122	103700	145101900	25850	25850	25850	25850	0
526	20250122	103600	145101900	25850	25850	25850	25850	0
527	20250122	103500	145101900	25850	25850	25850	25850	0
528	20250122	103400	145101900	25850	25850	25850	25850	0
529	20250122	103300	145101900	25850	25850	25850	25850	0
530	20250122	103200	145101900	25850	25850	25850	25850	4
531	20250122	103100	144998500	25700	25700	25700	25700	0
532	20250122	103000	144998500	25700	25700	25700	25700	0
533	20250122	102900	144998500	25700	25700	25700	25700	0
534	20250122	102800	144998500	25700	25700	25700	25700	0
535	20250122	102700	144998500	25700	25700	25700	25700	0
536	20250122	102600	144998500	25700	25700	25700	25700	0
537	20250122	102500	144998500	25700	25700	25700	25700	0
538	20250122	102400	144998500	25700	25700	25700	25700	0
539	20250122	102300	144998500	25700	25700	25700	25700	0
540	20250122	102200	144998500	25700	25700	25700	25700	0
541	20250122	102100	144998500	25700	25700	25700	25700	0
542	20250122	102000	144998500	25700	25700	25700	25700	0
543	20250122	101900	144998500	25700	25700	25700	25700	0
544	20250122	101800	144998500	25700	25700	25700	25700	0
545	20250122	101700	144998500	25700	25700	25700	25700	300
546	20250122	101600	137288500	25850	25850	25850	25850	10
547	20250122	101500	137030000	25750	25750	25750	25750	0
548	20250122	101400	137030000	25750	25750	25750	25750	0
549	20250122	101300	137030000	25750	25750	25750	25750	0
550	20250122	101200	137030000	25750	25750	25750	25750	0
551	20250122	101100	137030000	25750	25700	25750	25700	65
552	20250122	101000	135357000	25700	25700	25700	25700	140
553	20250122	100900	131759000	25700	25700	25700	25700	0
554	20250122	100800	131759000	25700	25700	25700	25700	200
555	20250122	100700	126619000	25750	25750	25750	25750	49
556	20250122	100600	125357250	25700	25700	25700	25700	0
557	20250122	100500	125357250	25700	25700	25700	25700	3
558	20250122	100400	125280150	25850	25850	25850	25850	0
559	20250122	100300	125280150	25850	25750	25850	25750	60
560	20250122	100200	123731150	25750	25750	25750	25750	0
561	20250122	100100	123731150	25750	25750	25750	25750	0
562	20250122	100000	123731150	25750	25750	25750	25750	0
563	20250122	095900	123731150	25750	25800	25800	25750	202
564	20250122	095800	118529200	25850	25850	25850	25850	45
565	20250122	095700	117365950	25900	25900	25900	25900	0
566	20250122	095600	117365950	25900	25900	25900	25900	0
567	20250122	095500	117365950	25900	25900	25900	25900	0
568	20250122	095400	117365950	25900	25900	25900	25900	0
569	20250122	095300	117365950	25900	25900	25900	25900	0
570	20250122	095200	117365950	25900	25900	25900	25900	0
571	20250122	095100	117365950	25900	25900	25900	25900	0
572	20250122	095000	117365950	25900	25900	25900	25900	140
573	20250122	094900	113739950	25900	25900	25900	25900	60
574	20250122	094800	112185950	25950	25950	25950	25950	0
575	20250122	094700	112185950	25950	25950	25950	25950	0
576	20250122	094600	112185950	25950	25950	25950	25950	0
577	20250122	094500	112185950	25950	25950	25950	25950	0
578	20250122	094400	112185950	25950	25950	25950	25950	0
579	20250122	094300	112185950	25950	25950	25950	25950	0
580	20250122	094200	112185950	25950	25950	25950	25950	58
581	20250122	094100	110680850	25950	25950	25950	25950	2
582	20250122	094000	110628950	25950	25950	25950	25950	0
583	20250122	093900	110628950	25950	25950	25950	25950	0
584	20250122	093800	110628950	25950	25950	25950	25950	0
585	20250122	093700	110628950	25950	25950	25950	25950	0
586	20250122	093600	110628950	25950	25950	25950	25950	0
587	20250122	093500	110628950	25950	25950	25950	25950	99
588	20250122	093400	108059900	26000	26000	26000	26000	200
589	20250122	093300	102859900	26000	26000	26000	26000	97
590	20250122	093200	100337900	25950	25950	25950	25950	0
591	20250122	093100	100337900	25950	25950	26000	25950	133
592	20250122	093000	96884050	25950	25950	25950	25950	0
593	20250122	092900	96884050	25950	25950	25950	25950	3
594	20250122	092800	96806200	26000	25950	26000	25950	46
595	20250122	092700	95610850	25900	25900	25900	25900	0
596	20250122	092600	95610850	25900	25950	25950	25900	64
597	20250122	092500	93950100	25950	25950	26000	25950	95
598	20250122	092400	91484350	25950	25950	25950	25950	1
599	20250122	092300	91458400	26050	26050	26050	26050	126
600	20250122	092200	88176100	26050	26050	26050	26050	132
601	20250122	092100	84737500	26050	26050	26050	26050	41
602	20250122	092000	83669450	26050	25950	26050	25900	214
603	20250122	091900	78117150	25950	26000	26000	25950	58
604	20250122	091800	76611550	26000	25950	26000	25950	654
605	20250122	091700	59630100	25950	25900	25950	25850	729
606	20250122	091600	40744200	25900	25900	25900	25900	2
607	20250122	091500	40692400	25750	25750	25750	25750	0
608	20250122	091400	40692400	25750	25750	25750	25750	0
609	20250122	091300	40692400	25750	25750	25900	25650	272
610	20250122	091200	33665500	25750	25700	25750	25700	52
611	20250122	091100	32326600	25750	25700	25750	25700	296
612	20250122	091000	24719000	25700	25600	25700	25600	400
613	20250122	090900	14455550	25550	25550	25550	25550	151
614	20250122	090800	10597500	25500	25500	25500	25500	48
615	20250122	090700	9373500	25550	25550	25550	25550	0
616	20250122	090600	9373500	25550	25550	25550	25550	18
617	20250122	090500	8913600	25600	25600	25600	25600	0
618	20250122	090400	8913600	25600	25600	25600	25600	50
619	20250122	090300	7633600	25650	25650	25650	25650	0
620	20250122	090200	7633600	25650	25650	25650	25650	0
621	20250122	090100	7633600	25650	25550	25650	25350	292
622	20250122	090000	204600	25550	25600	25600	25550	8