KissMeData/036530/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192000	251725300	21850	21850	21850	21850	187
3	20250110	191900	251725300	21850	21850	21850	21850	0
4	20250110	191800	251725300	21850	21850	21850	21850	0
5	20250110	191700	251725300	21850	21850	21850	21850	0
6	20250110	191600	251725300	21850	21850	21850	21850	0
7	20250110	191500	251725300	21850	21850	21850	21850	0
8	20250110	191400	251725300	21850	21850	21850	21850	0
9	20250110	191300	251725300	21850	21850	21850	21850	0
10	20250110	191200	251725300	21850	21850	21850	21850	0
11	20250110	191100	251725300	21850	21850	21850	21850	0
12	20250110	191000	251725300	21850	21850	21850	21850	0
13	20250110	190900	251725300	21850	21850	21850	21850	0
14	20250110	190800	251725300	21850	21850	21850	21850	0
15	20250110	190700	251725300	21850	21850	21850	21850	0
16	20250110	190600	251725300	21850	21850	21850	21850	0
17	20250110	190500	251725300	21850	21850	21850	21850	0
18	20250110	190400	251725300	21850	21850	21850	21850	0
19	20250110	190300	251725300	21850	21850	21850	21850	0
20	20250110	190200	251725300	21850	21850	21850	21850	0
21	20250110	190100	251725300	21850	21850	21850	21850	0
22	20250110	190000	251725300	21850	21850	21850	21850	0
23	20250110	185900	251725300	21850	21850	21850	21850	0
24	20250110	185800	251725300	21850	21850	21850	21850	0
25	20250110	185700	251725300	21850	21850	21850	21850	0
26	20250110	185600	251725300	21850	21850	21850	21850	0
27	20250110	185500	251725300	21850	21850	21850	21850	0
28	20250110	185400	251725300	21850	21850	21850	21850	0
29	20250110	185300	251725300	21850	21850	21850	21850	0
30	20250110	185200	251725300	21850	21850	21850	21850	0
31	20250110	185100	251725300	21850	21850	21850	21850	0
32	20250110	185000	251725300	21850	21850	21850	21850	187
33	20250110	184900	251725300	21850	21850	21850	21850	0
34	20250110	184800	251725300	21850	21850	21850	21850	0
35	20250110	184700	251725300	21850	21850	21850	21850	0
36	20250110	184600	251725300	21850	21850	21850	21850	0
37	20250110	184500	251725300	21850	21850	21850	21850	0
38	20250110	184400	251725300	21850	21850	21850	21850	0
39	20250110	184300	251725300	21850	21850	21850	21850	0
40	20250110	184200	251725300	21850	21850	21850	21850	0
41	20250110	184100	251725300	21850	21850	21850	21850	0
42	20250110	184000	251725300	21850	21850	21850	21850	0
43	20250110	183900	251725300	21850	21850	21850	21850	0
44	20250110	183800	251725300	21850	21850	21850	21850	0
45	20250110	183700	251725300	21850	21850	21850	21850	0
46	20250110	183600	251725300	21850	21850	21850	21850	0
47	20250110	183500	251725300	21850	21850	21850	21850	0
48	20250110	183400	251725300	21850	21850	21850	21850	0
49	20250110	183300	251725300	21850	21850	21850	21850	0
50	20250110	183200	251725300	21850	21850	21850	21850	0
51	20250110	183100	251725300	21850	21850	21850	21850	0
52	20250110	183000	251725300	21850	21850	21850	21850	0
53	20250110	182900	251725300	21850	21850	21850	21850	0
54	20250110	182800	251725300	21850	21850	21850	21850	0
55	20250110	182700	251725300	21850	21850	21850	21850	0
56	20250110	182600	251725300	21850	21850	21850	21850	0
57	20250110	182500	251725300	21850	21850	21850	21850	0
58	20250110	182400	251725300	21850	21850	21850	21850	0
59	20250110	182300	251725300	21850	21850	21850	21850	0
60	20250110	182200	251725300	21850	21850	21850	21850	0
61	20250110	182100	251725300	21850	21850	21850	21850	0
62	20250110	182000	251725300	21850	21850	21850	21850	187
63	20250110	181900	251725300	21850	21850	21850	21850	0
64	20250110	181800	251725300	21850	21850	21850	21850	0
65	20250110	181700	251725300	21850	21850	21850	21850	0
66	20250110	181600	251725300	21850	21850	21850	21850	0
67	20250110	181500	251725300	21850	21850	21850	21850	0
68	20250110	181400	251725300	21850	21850	21850	21850	0
69	20250110	181300	251725300	21850	21850	21850	21850	0
70	20250110	181200	251725300	21850	21850	21850	21850	0
71	20250110	181100	251725300	21850	21850	21850	21850	0
72	20250110	181000	251725300	21850	21850	21850	21850	0
73	20250110	180900	251725300	21850	21850	21850	21850	0
74	20250110	180800	251725300	21850	21850	21850	21850	0
75	20250110	180700	251725300	21850	21850	21850	21850	0
76	20250110	180600	251725300	21850	21850	21850	21850	0
77	20250110	180500	251725300	21850	21850	21850	21850	0
78	20250110	180400	251725300	21850	21850	21850	21850	0
79	20250110	180300	251725300	21850	21850	21850	21850	0
80	20250110	180200	251725300	21850	21850	21850	21850	0
81	20250110	180100	251725300	21850	21850	21850	21850	0
82	20250110	180000	251725300	21850	21850	21850	21850	0
83	20250110	175900	251725300	21850	21850	21850	21850	0
84	20250110	175800	251725300	21850	21850	21850	21850	0
85	20250110	175700	251725300	21850	21850	21850	21850	0
86	20250110	175600	251725300	21850	21850	21850	21850	0
87	20250110	175500	251725300	21850	21850	21850	21850	0
88	20250110	175400	251725300	21850	21850	21850	21850	0
89	20250110	175300	251725300	21850	21850	21850	21850	0
90	20250110	175200	251725300	21850	21850	21850	21850	0
91	20250110	175100	251725300	21850	21850	21850	21850	0
92	20250110	175000	251725300	21850	21850	21850	21850	187
93	20250110	174900	251725300	21850	21850	21850	21850	0
94	20250110	174800	251725300	21850	21850	21850	21850	0
95	20250110	174700	251725300	21850	21850	21850	21850	0
96	20250110	174600	251725300	21850	21850	21850	21850	0
97	20250110	174500	251725300	21850	21850	21850	21850	0
98	20250110	174400	251725300	21850	21850	21850	21850	0
99	20250110	174300	251725300	21850	21850	21850	21850	0
100	20250110	174200	251725300	21850	21850	21850	21850	0
101	20250110	174100	251725300	21850	21850	21850	21850	0
102	20250110	174000	251725300	21850	21850	21850	21850	0
103	20250110	173900	251725300	21850	21850	21850	21850	0
104	20250110	173800	251725300	21850	21850	21850	21850	0
105	20250110	173700	251725300	21850	21850	21850	21850	0
106	20250110	173600	251725300	21850	21850	21850	21850	0
107	20250110	173500	251725300	21850	21850	21850	21850	0
108	20250110	173400	251725300	21850	21850	21850	21850	0
109	20250110	173300	251725300	21850	21850	21850	21850	0
110	20250110	173200	251725300	21850	21850	21850	21850	0
111	20250110	173100	251725300	21850	21850	21850	21850	0
112	20250110	173000	251725300	21850	21850	21850	21850	0
113	20250110	172900	251725300	21850	21850	21850	21850	0
114	20250110	172800	251725300	21850	21850	21850	21850	0
115	20250110	172700	251725300	21850	21850	21850	21850	0
116	20250110	172600	251725300	21850	21850	21850	21850	0
117	20250110	172500	251725300	21850	21850	21850	21850	0
118	20250110	172400	251725300	21850	21850	21850	21850	0
119	20250110	172300	251725300	21850	21850	21850	21850	0
120	20250110	172200	251725300	21850	21850	21850	21850	0
121	20250110	172100	251725300	21850	21850	21850	21850	0
122	20250110	172000	251725300	21850	21850	21850	21850	187
123	20250110	171900	251725300	21850	21850	21850	21850	0
124	20250110	171800	251725300	21850	21850	21850	21850	0
125	20250110	171700	251725300	21850	21850	21850	21850	0
126	20250110	171600	251725300	21850	21850	21850	21850	0
127	20250110	171500	251725300	21850	21850	21850	21850	0
128	20250110	171400	251725300	21850	21850	21850	21850	0
129	20250110	171300	251725300	21850	21850	21850	21850	0
130	20250110	171200	251725300	21850	21850	21850	21850	0
131	20250110	171100	251725300	21850	21850	21850	21850	0
132	20250110	171000	251725300	21850	21850	21850	21850	0
133	20250110	170900	251725300	21850	21850	21850	21850	0
134	20250110	170800	251725300	21850	21850	21850	21850	0
135	20250110	170700	251725300	21850	21850	21850	21850	0
136	20250110	170600	251725300	21850	21850	21850	21850	0
137	20250110	170500	251725300	21850	21850	21850	21850	0
138	20250110	170400	251725300	21850	21850	21850	21850	0
139	20250110	170300	251725300	21850	21850	21850	21850	0
140	20250110	170200	251725300	21850	21850	21850	21850	0
141	20250110	170100	251725300	21850	21850	21850	21850	0
142	20250110	170000	251725300	21850	21850	21850	21850	0
143	20250110	165900	251725300	21850	21850	21850	21850	0
144	20250110	165800	251725300	21850	21850	21850	21850	0
145	20250110	165700	251725300	21850	21850	21850	21850	0
146	20250110	165600	251725300	21850	21850	21850	21850	0
147	20250110	165500	251725300	21850	21850	21850	21850	0
148	20250110	165400	251725300	21850	21850	21850	21850	0
149	20250110	165300	251725300	21850	21850	21850	21850	0
150	20250110	165200	251725300	21850	21850	21850	21850	0
151	20250110	165100	251725300	21850	21850	21850	21850	0
152	20250110	165000	251725300	21850	21850	21850	21850	187
153	20250110	164900	251725300	21850	21850	21850	21850	0
154	20250110	164800	251725300	21850	21850	21850	21850	0
155	20250110	164700	251725300	21850	21850	21850	21850	0
156	20250110	164600	251725300	21850	21850	21850	21850	0
157	20250110	164500	251725300	21850	21850	21850	21850	0
158	20250110	164400	251725300	21850	21850	21850	21850	0
159	20250110	164300	251725300	21850	21850	21850	21850	0
160	20250110	164200	251725300	21850	21850	21850	21850	0
161	20250110	164100	251725300	21850	21850	21850	21850	0
162	20250110	164000	251725300	21850	21850	21850	21850	0
163	20250110	163900	251725300	21850	21850	21850	21850	0
164	20250110	163800	251725300	21850	21850	21850	21850	0
165	20250110	163700	251725300	21850	21850	21850	21850	0
166	20250110	163600	251725300	21850	21850	21850	21850	0
167	20250110	163500	251725300	21850	21850	21850	21850	0
168	20250110	163400	251725300	21850	21850	21850	21850	0
169	20250110	163300	251725300	21850	21850	21850	21850	0
170	20250110	163200	251725300	21850	21850	21850	21850	0
171	20250110	163100	251725300	21850	21850	21850	21850	0
172	20250110	163000	251725300	21850	21850	21850	21850	0
173	20250110	162900	251725300	21850	21850	21850	21850	0
174	20250110	162800	251725300	21850	21850	21850	21850	0
175	20250110	162700	251725300	21850	21850	21850	21850	0
176	20250110	162600	251725300	21850	21850	21850	21850	0
177	20250110	162500	251725300	21850	21850	21850	21850	0
178	20250110	162400	251725300	21850	21850	21850	21850	0
179	20250110	162300	251725300	21850	21850	21850	21850	0
180	20250110	162200	251725300	21850	21850	21850	21850	0
181	20250110	162100	251725300	21850	21850	21850	21850	0
182	20250110	162000	251725300	21850	21850	21850	21850	187
183	20250110	161900	251725300	21850	21850	21850	21850	0
184	20250110	161800	251725300	21850	21850	21850	21850	0
185	20250110	161700	251725300	21850	21850	21850	21850	0
186	20250110	161600	251725300	21850	21850	21850	21850	0
187	20250110	161500	251725300	21850	21850	21850	21850	0
188	20250110	161400	251725300	21850	21850	21850	21850	0
189	20250110	161300	251725300	21850	21850	21850	21850	0
190	20250110	161200	251725300	21850	21850	21850	21850	0
191	20250110	161100	251725300	21850	21850	21850	21850	0
192	20250110	161000	251725300	21850	21850	21850	21850	0
193	20250110	160900	251725300	21850	21850	21850	21850	0
194	20250110	160800	251725300	21850	21850	21850	21850	0
195	20250110	160700	251725300	21850	21850	21850	21850	0
196	20250110	160600	251725300	21850	21850	21850	21850	0
197	20250110	160500	251725300	21850	21850	21850	21850	0
198	20250110	160400	251725300	21850	21850	21850	21850	0
199	20250110	160300	251725300	21850	21850	21850	21850	0
200	20250110	160200	251725300	21850	21850	21850	21850	0
201	20250110	160100	251725300	21850	21850	21850	21850	0
202	20250110	160000	251725300	21850	21850	21850	21850	0
203	20250110	155900	251725300	21850	21850	21850	21850	0
204	20250110	155800	251725300	21850	21850	21850	21850	0
205	20250110	155700	251725300	21850	21850	21850	21850	0
206	20250110	155600	251725300	21850	21850	21850	21850	0
207	20250110	155500	251725300	21850	21850	21850	21850	0
208	20250110	155400	251725300	21850	21850	21850	21850	0
209	20250110	155300	251725300	21850	21850	21850	21850	0
210	20250110	155200	251725300	21850	21850	21850	21850	0
211	20250110	155100	251725300	21850	21850	21850	21850	0
212	20250110	155000	251725300	21850	21850	21850	21850	187
213	20250110	154900	251725300	21850	21850	21850	21850	0
214	20250110	154800	251725300	21850	21850	21850	21850	0
215	20250110	154700	251725300	21850	21850	21850	21850	0
216	20250110	154600	251725300	21850	21850	21850	21850	0
217	20250110	154500	251725300	21850	21850	21850	21850	0
218	20250110	154400	251725300	21850	21850	21850	21850	0
219	20250110	154300	251725300	21850	21850	21850	21850	0
220	20250110	154200	251725300	21850	21850	21850	21850	0
221	20250110	154100	251725300	21850	21850	21850	21850	0
222	20250110	154000	251725300	21850	21850	21850	21850	0
223	20250110	153900	251725300	21850	21850	21850	21850	0
224	20250110	153800	251725300	21850	21850	21850	21850	0
225	20250110	153700	251725300	21850	21850	21850	21850	0
226	20250110	153600	251725300	21850	21850	21850	21850	0
227	20250110	153500	251725300	21850	21850	21850	21850	0
228	20250110	153400	251725300	21850	21850	21850	21850	0
229	20250110	153300	251725300	21850	21850	21850	21850	0
230	20250110	153200	251725300	21850	21850	21850	21850	0
231	20250110	153100	251725300	21850	21850	21850	21850	0
232	20250110	153000	251725300	21850	21850	21850	21850	187
233	20250110	152900	247639350	21850	21850	21850	21850	0
234	20250110	152800	247639350	21850	21850	21850	21850	0
235	20250110	152700	247639350	21850	21850	21850	21850	0
236	20250110	152600	247639350	21850	21850	21850	21850	0
237	20250110	152500	247639350	21850	21850	21850	21850	0
238	20250110	152400	247639350	21850	21850	21850	21850	0
239	20250110	152300	247639350	21850	21850	21850	21850	0
240	20250110	152200	247639350	21850	21850	21850	21850	0
241	20250110	152100	247639350	21850	21850	21850	21850	0
242	20250110	152000	247639350	21850	21850	21850	21850	0
243	20250110	151900	247639350	21850	21800	21850	21800	2
244	20250110	151800	247595700	21850	21650	21850	21650	68
245	20250110	151700	246118850	21650	21700	21850	21650	554
246	20250110	151600	234096900	21700	21750	21750	21700	352
247	20250110	151500	226442200	21750	21750	21750	21750	232
248	20250110	151400	221396200	21750	21750	21800	21750	105
249	20250110	151300	219112400	21750	21800	21800	21750	70
250	20250110	151200	217588200	21850	21850	21850	21850	0
251	20250110	151100	217588200	21850	21800	21850	21800	44
252	20250110	151000	216628950	21800	21800	21800	21800	1
253	20250110	150900	216607150	21800	21800	21800	21800	20
254	20250110	150800	216171150	21800	21800	21800	21800	1
255	20250110	150700	216149350	21800	21800	21800	21800	0
256	20250110	150600	216149350	21800	21800	21800	21800	0
257	20250110	150500	216149350	21800	21800	21800	21800	0
258	20250110	150400	216149350	21800	21800	21800	21800	0
259	20250110	150300	216149350	21800	21800	21800	21800	169
260	20250110	150200	212465150	21850	21850	21850	21850	0
261	20250110	150100	212465150	21850	21850	21850	21850	0
262	20250110	150000	212465150	21850	21850	21850	21850	0
263	20250110	145900	212465150	21850	21850	21850	21850	0
264	20250110	145800	212465150	21850	21850	21850	21850	0
265	20250110	145700	212465150	21850	21850	21850	21850	0
266	20250110	145600	212465150	21850	21850	21850	21850	0
267	20250110	145500	212465150	21850	21850	21850	21850	0
268	20250110	145400	212465150	21850	21850	21850	21850	0
269	20250110	145300	212465150	21850	21850	21850	21850	0
270	20250110	145200	212465150	21850	21850	21850	21800	198
271	20250110	145100	208146350	21800	21800	21800	21800	11
272	20250110	145000	207906550	21850	21850	21850	21850	0
273	20250110	144900	207906550	21850	21850	21850	21850	0
274	20250110	144800	207906550	21850	21850	21850	21850	0
275	20250110	144700	207906550	21850	21850	21850	21850	0
276	20250110	144600	207906550	21850	21850	21850	21850	0
277	20250110	144500	207906550	21850	21850	21850	21850	0
278	20250110	144400	207906550	21850	21850	21850	21850	124
279	20250110	144300	205197150	21900	21900	21900	21900	0
280	20250110	144200	205197150	21900	21900	21900	21900	0
281	20250110	144100	205197150	21900	21900	21900	21900	0
282	20250110	144000	205197150	21900	21900	21900	21900	0
283	20250110	143900	205197150	21900	21900	21900	21900	0
284	20250110	143800	205197150	21900	21900	21900	21900	1
285	20250110	143700	205175250	21900	21900	21900	21900	0
286	20250110	143600	205175250	21900	21900	21900	21900	0
287	20250110	143500	205175250	21900	21900	21900	21900	0
288	20250110	143400	205175250	21900	21900	21900	21900	78
289	20250110	143300	203467050	21900	21900	21900	21900	0
290	20250110	143200	203467050	21900	21900	21900	21900	0
291	20250110	143100	203467050	21900	21900	21900	21900	0
292	20250110	143000	203467050	21900	21900	21900	21900	0
293	20250110	142900	203467050	21900	21900	21900	21900	1
294	20250110	142800	203445150	21750	21750	21750	21750	0
295	20250110	142700	203445150	21750	21750	21750	21750	1
296	20250110	142600	203423400	21750	21750	21750	21750	0
297	20250110	142500	203423400	21750	21750	21750	21750	0
298	20250110	142400	203423400	21750	21800	21800	21750	1365
299	20250110	142300	173667800	21800	21800	21800	21800	0
300	20250110	142200	173667800	21800	21800	21800	21800	0
301	20250110	142100	173667800	21800	21800	21800	21800	0
302	20250110	142000	173667800	21800	21800	21800	21800	0
303	20250110	141900	173667800	21800	21800	21800	21800	0
304	20250110	141800	173667800	21800	21800	21800	21800	0
305	20250110	141700	173667800	21800	21800	21800	21800	0
306	20250110	141600	173667800	21800	21800	21800	21800	2
307	20250110	141500	173624200	21800	21800	21800	21800	0
308	20250110	141400	173624200	21800	21800	21800	21800	0
309	20250110	141300	173624200	21800	21800	21800	21800	2
310	20250110	141200	173580600	21750	21750	21750	21750	0
311	20250110	141100	173580600	21750	21750	21750	21750	250
312	20250110	141000	168143100	21750	21750	21750	21750	0
313	20250110	140900	168143100	21750	21750	21750	21750	2
314	20250110	140800	168099600	21800	21800	21800	21800	0
315	20250110	140700	168099600	21800	21800	21800	21800	0
316	20250110	140600	168099600	21800	21800	21800	21800	4
317	20250110	140500	168012400	21900	21900	21900	21900	0
318	20250110	140400	168012400	21900	21900	21900	21900	0
319	20250110	140300	168012400	21900	21900	21900	21900	0
320	20250110	140200	168012400	21900	21900	21900	21900	0
321	20250110	140100	168012400	21900	21900	21900	21900	0
322	20250110	140000	168012400	21900	21800	21900	21800	156
323	20250110	135900	164611500	21800	21800	21800	21800	0
324	20250110	135800	164611500	21800	21800	21800	21800	0
325	20250110	135700	164611500	21800	21800	21800	21800	0
326	20250110	135600	164611500	21800	21800	21800	21800	0
327	20250110	135500	164611500	21800	21800	21800	21800	0
328	20250110	135400	164611500	21800	21800	21800	21800	0
329	20250110	135300	164611500	21800	21800	21800	21800	0
330	20250110	135200	164611500	21800	21800	21800	21800	0
331	20250110	135100	164611500	21800	21800	21800	21800	0
332	20250110	135000	164611500	21800	21800	21800	21800	0
333	20250110	134900	164611500	21800	21800	21800	21800	0
334	20250110	134800	164611500	21800	21900	21900	21800	129
335	20250110	134700	161798300	21850	21850	21850	21850	0
336	20250110	134600	161798300	21850	21850	21850	21850	0
337	20250110	134500	161798300	21850	21850	21850	21850	0
338	20250110	134400	161798300	21850	21850	21850	21850	0
339	20250110	134300	161798300	21850	21850	21850	21850	0
340	20250110	134200	161798300	21850	21850	21850	21850	0
341	20250110	134100	161798300	21850	21850	21850	21850	0
342	20250110	134000	161798300	21850	21850	21850	21850	0
343	20250110	133900	161798300	21850	21850	21850	21850	0
344	20250110	133800	161798300	21850	21850	21850	21850	0
345	20250110	133700	161798300	21850	21850	21850	21850	0
346	20250110	133600	161798300	21850	21850	21850	21850	0
347	20250110	133500	161798300	21850	21850	21850	21850	0
348	20250110	133400	161798300	21850	21850	21850	21850	0
349	20250110	133300	161798300	21850	21850	21850	21850	0
350	20250110	133200	161798300	21850	21850	21850	21850	0
351	20250110	133100	161798300	21850	21850	21850	21850	0
352	20250110	133000	161798300	21850	21850	21850	21850	10
353	20250110	132900	161579800	21850	21850	21850	21850	0
354	20250110	132800	161579800	21850	21850	21900	21850	67
355	20250110	132700	160115800	21900	21850	21950	21850	51
356	20250110	132600	158996500	21800	21800	21800	21800	0
357	20250110	132500	158996500	21800	21800	21800	21800	0
358	20250110	132400	158996500	21800	21800	21800	21800	0
359	20250110	132300	158996500	21800	21800	21800	21800	0
360	20250110	132200	158996500	21800	21800	21800	21800	1
361	20250110	132100	158974700	21800	21800	21800	21800	0
362	20250110	132000	158974700	21800	21800	21800	21800	0
363	20250110	131900	158974700	21800	21800	21800	21800	0
364	20250110	131800	158974700	21800	21800	21800	21750	993
365	20250110	131700	137327850	21750	21750	21800	21750	138
366	20250110	131600	134322950	21750	21750	21750	21750	22
367	20250110	131500	133844450	21750	21750	21750	21750	0
368	20250110	131400	133844450	21750	21750	21750	21750	0
369	20250110	131300	133844450	21750	21750	21750	21750	0
370	20250110	131200	133844450	21750	21750	21750	21750	0
371	20250110	131100	133844450	21750	21750	21750	21750	44
372	20250110	131000	132887450	21800	21800	21800	21800	0
373	20250110	130900	132887450	21800	21800	21800	21800	0
374	20250110	130800	132887450	21800	21750	21800	21700	416
375	20250110	130700	123840000	21750	21750	21750	21750	0
376	20250110	130600	123840000	21750	21750	21750	21750	0
377	20250110	130500	123840000	21750	21750	21750	21750	0
378	20250110	130400	123840000	21750	21750	21750	21750	0
379	20250110	130300	123840000	21750	21750	21750	21750	0
380	20250110	130200	123840000	21750	21750	21750	21750	0
381	20250110	130100	123840000	21750	21750	21750	21750	0
382	20250110	130000	123840000	21750	21750	21750	21750	1
383	20250110	125900	123818250	21750	21750	21750	21750	19
384	20250110	125800	123405000	21800	21800	21800	21800	0
385	20250110	125700	123405000	21800	21800	21800	21800	0
386	20250110	125600	123405000	21800	21800	21800	21800	0
387	20250110	125500	123405000	21800	21800	21800	21800	44
388	20250110	125400	122445800	21800	21800	21800	21800	0
389	20250110	125300	122445800	21800	21800	21800	21800	7
390	20250110	125200	122293200	21800	21800	21800	21800	0
391	20250110	125100	122293200	21800	21800	21800	21800	0
392	20250110	125000	122293200	21800	21800	21800	21800	1
393	20250110	124900	122271400	21800	21800	21800	21800	66
394	20250110	124800	120832600	21800	21800	21800	21800	0
395	20250110	124700	120832600	21800	21800	21800	21800	30
396	20250110	124600	120178600	21800	21800	21800	21800	5
397	20250110	124500	120069600	21850	21800	21850	21800	20
398	20250110	124400	119632650	21750	21750	21750	21750	4
399	20250110	124300	119545650	21800	21800	21800	21800	36
400	20250110	124200	118760850	21800	21800	21800	21800	0
401	20250110	124100	118760850	21800	21800	21800	21800	0
402	20250110	124000	118760850	21800	21800	21800	21800	0
403	20250110	123900	118760850	21800	21850	21850	21800	164
404	20250110	123800	115185600	21800	21800	21800	21800	0
405	20250110	123700	115185600	21800	21800	21800	21800	6
406	20250110	123600	115054800	21850	21850	21850	21850	0
407	20250110	123500	115054800	21850	21850	21850	21850	0
408	20250110	123400	115054800	21850	21850	21850	21850	1
409	20250110	123300	115032950	21850	21850	21850	21850	0
410	20250110	123200	115032950	21850	21850	21850	21850	0
411	20250110	123100	115032950	21850	21850	21850	21850	0
412	20250110	123000	115032950	21850	21850	21850	21850	0
413	20250110	122900	115032950	21850	21850	21850	21850	39
414	20250110	122800	114180800	21850	21850	21850	21850	6
415	20250110	122700	114049700	21850	21850	21850	21850	6
416	20250110	122600	113918600	21800	21800	21800	21800	0
417	20250110	122500	113918600	21800	21800	21800	21800	0
418	20250110	122400	113918600	21800	21800	21800	21800	100
419	20250110	122300	111738600	21800	21800	21800	21800	68
420	20250110	122200	110256200	21800	21800	21800	21800	0
421	20250110	122100	110256200	21800	21800	21800	21800	0
422	20250110	122000	110256200	21800	21750	21800	21750	57
423	20250110	121900	109014600	21750	21750	21750	21750	7
424	20250110	121800	108862350	21800	21800	21800	21800	5
425	20250110	121700	108753350	21750	21750	21750	21750	0
426	20250110	121600	108753350	21750	21750	21750	21750	0
427	20250110	121500	108753350	21750	21750	21750	21750	7
428	20250110	121400	108601100	21800	21800	21800	21800	0
429	20250110	121300	108601100	21800	21800	21800	21800	0
430	20250110	121200	108601100	21800	21800	21800	21800	0
431	20250110	121100	108601100	21800	21800	21800	21800	1
432	20250110	121000	108579300	21750	21750	21750	21750	6
433	20250110	120900	108448800	21800	21800	21800	21800	1
434	20250110	120800	108427000	21750	21750	21750	21750	34
435	20250110	120700	107687500	21750	21750	21750	21750	0
436	20250110	120600	107687500	21750	21750	21750	21750	7
437	20250110	120500	107535250	21750	21750	21750	21750	0
438	20250110	120400	107535250	21750	21750	21750	21750	0
439	20250110	120300	107535250	21750	21750	21750	21750	0
440	20250110	120200	107535250	21750	21750	21750	21750	0
441	20250110	120100	107535250	21750	21750	21750	21750	6
442	20250110	120000	107404750	21800	21800	21800	21800	0
443	20250110	115900	107404750	21800	21800	21800	21800	5
444	20250110	115800	107295750	21800	21800	21800	21800	2
445	20250110	115700	107252150	21800	21800	21800	21800	0
446	20250110	115600	107252150	21800	21800	21800	21800	0
447	20250110	115500	107252150	21800	21800	21800	21800	0
448	20250110	115400	107252150	21800	21800	21800	21800	0
449	20250110	115300	107252150	21800	21800	21800	21800	5
450	20250110	115200	107143150	21800	21800	21800	21800	0
451	20250110	115100	107143150	21800	21800	21800	21800	0
452	20250110	115000	107143150	21800	21800	21800	21800	0
453	20250110	114900	107143150	21800	21800	21800	21800	0
454	20250110	114800	107143150	21800	21800	21800	21800	7
455	20250110	114700	106990550	21800	21800	21800	21800	0
456	20250110	114600	106990550	21800	21800	21800	21800	0
457	20250110	114500	106990550	21800	21800	21800	21800	0
458	20250110	114400	106990550	21800	21800	21800	21800	0
459	20250110	114300	106990550	21800	21800	21800	21800	0
460	20250110	114200	106990550	21800	21800	21800	21800	0
461	20250110	114100	106990550	21800	21800	21800	21800	6
462	20250110	114000	106859750	21750	21750	21750	21750	0
463	20250110	113900	106859750	21750	21750	21750	21750	8
464	20250110	113800	106685750	21750	21750	21750	21750	0
465	20250110	113700	106685750	21750	21750	21750	21750	0
466	20250110	113600	106685750	21750	21750	21750	21750	0
467	20250110	113500	106685750	21750	21750	21750	21750	5
468	20250110	113400	106577000	21800	21800	21800	21800	0
469	20250110	113300	106577000	21800	21800	21800	21800	0
470	20250110	113200	106577000	21800	21800	21800	21800	0
471	20250110	113100	106577000	21800	21800	21800	21800	1
472	20250110	113000	106555200	21800	21800	21800	21800	0
473	20250110	112900	106555200	21800	21800	21800	21800	0
474	20250110	112800	106555200	21800	21800	21800	21800	0
475	20250110	112700	106555200	21800	21800	21800	21800	5
476	20250110	112600	106446200	21800	21800	21800	21800	1
477	20250110	112500	106424400	21850	21850	21850	21850	0
478	20250110	112400	106424400	21850	21800	21850	21800	22
479	20250110	112300	105944100	21750	21750	21750	21750	5
480	20250110	112200	105835350	21800	21800	21800	21800	0
481	20250110	112100	105835350	21800	21800	21800	21800	0
482	20250110	112000	105835350	21800	21800	21800	21800	0
483	20250110	111900	105835350	21800	21800	21800	21800	0
484	20250110	111800	105835350	21800	21800	21800	21800	2
485	20250110	111700	105791750	21750	21750	21750	21750	5
486	20250110	111600	105683000	21800	21800	21800	21800	1
487	20250110	111500	105661200	21750	21750	21750	21750	0
488	20250110	111400	105661200	21750	21750	21750	21750	0
489	20250110	111300	105661200	21750	21750	21750	21750	7
490	20250110	111200	105508950	21750	21750	21750	21750	0
491	20250110	111100	105508950	21750	21750	21750	21750	0
492	20250110	111000	105508950	21750	21750	21750	21750	44
493	20250110	110900	104551950	21800	21800	21800	21800	1
494	20250110	110800	104530150	21750	21750	21750	21750	6
495	20250110	110700	104399650	21800	21800	21800	21800	0
496	20250110	110600	104399650	21800	21800	21800	21800	0
497	20250110	110500	104399650	21800	21800	21800	21800	0
498	20250110	110400	104399650	21800	21800	21800	21800	5
499	20250110	110300	104290650	21800	21800	21800	21800	8
500	20250110	110200	104116250	21750	21750	21750	21750	0
501	20250110	110100	104116250	21750	21750	21750	21750	0
502	20250110	110000	104116250	21750	21750	21750	21750	0
503	20250110	105900	104116250	21750	21750	21750	21750	5
504	20250110	105800	104007500	21800	21800	21800	21800	0
505	20250110	105700	104007500	21800	21800	21800	21800	0
506	20250110	105600	104007500	21800	21800	21800	21800	0
507	20250110	105500	104007500	21800	21800	21800	21800	36
508	20250110	105400	103222700	21800	21800	21800	21800	0
509	20250110	105300	103222700	21800	21800	21800	21800	0
510	20250110	105200	103222700	21800	21800	21800	21800	0
511	20250110	105100	103222700	21800	21800	21800	21800	6
512	20250110	105000	103091900	21850	21850	21850	21850	1
513	20250110	104900	103070050	21800	21800	21800	21800	1
514	20250110	104800	103048250	21800	21800	21800	21800	310
515	20250110	104700	96290250	21850	21850	21850	21850	2
516	20250110	104600	96246550	21800	21800	21800	21800	8
517	20250110	104500	96072150	21800	21800	21800	21800	0
518	20250110	104400	96072150	21800	21800	21800	21800	0
519	20250110	104300	96072150	21800	21800	21800	21800	2
520	20250110	104200	96028550	21800	21800	21800	21800	3
521	20250110	104100	95963150	21850	21850	21850	21850	0
522	20250110	104000	95963150	21850	21850	21850	21850	0
523	20250110	103900	95963150	21850	21850	21850	21850	0
524	20250110	103800	95963150	21850	21850	21850	21850	100
525	20250110	103700	93778150	21800	21800	21800	21800	8
526	20250110	103600	93603750	21850	21850	21850	21850	1
527	20250110	103500	93581900	21800	21800	21800	21800	0
528	20250110	103400	93581900	21800	21800	21800	21800	0
529	20250110	103300	93581900	21800	21800	21800	21800	5
530	20250110	103200	93472900	21850	21850	21850	21850	1
531	20250110	103100	93451050	21850	21850	21850	21850	0
532	20250110	103000	93451050	21850	21850	21850	21850	2
533	20250110	102900	93407350	21800	21800	21800	21800	0
534	20250110	102800	93407350	21800	21800	21800	21800	7
535	20250110	102700	93254750	21850	21850	21850	21850	22
536	20250110	102600	92774050	21850	21850	21850	21850	0
537	20250110	102500	92774050	21850	21850	21850	21850	1
538	20250110	102400	92752200	21800	21800	21800	21800	6
539	20250110	102300	92621400	21850	21850	21850	21850	1
540	20250110	102200	92599550	21800	21800	21800	21800	0
541	20250110	102100	92599550	21800	21800	21800	21800	18
542	20250110	102000	92207150	21850	21850	21850	21850	0
543	20250110	101900	92207150	21850	21850	21850	21850	0
544	20250110	101800	92207150	21850	21850	21850	21850	30
545	20250110	101700	91551650	21850	21850	21850	21850	0
546	20250110	101600	91551650	21850	21850	21850	21850	0
547	20250110	101500	91551650	21850	21800	21850	21800	572
548	20250110	101400	79077450	21800	21800	21800	21800	91
549	20250110	101300	77093650	21750	21750	21750	21750	0
550	20250110	101200	77093650	21750	21750	21750	21750	0
551	20250110	101100	77093650	21750	21750	21750	21750	8
552	20250110	101000	76919650	21800	21750	21800	21750	54
553	20250110	100900	75744600	21750	21750	21750	21750	0
554	20250110	100800	75744600	21750	21750	21750	21750	0
555	20250110	100700	75744600	21750	21750	21750	21750	0
556	20250110	100600	75744600	21750	21750	21750	21750	5
557	20250110	100500	75635850	21750	21750	21750	21750	0
558	20250110	100400	75635850	21750	21750	21750	21750	0
559	20250110	100300	75635850	21750	21800	21800	21750	516
560	20250110	100200	64412800	21750	21750	21750	21750	8
561	20250110	100100	64238800	21800	21800	21800	21800	0
562	20250110	100000	64238800	21800	21800	21800	21800	2
563	20250110	095900	64195200	21750	21750	21750	21750	0
564	20250110	095800	64195200	21750	21750	21750	21750	0
565	20250110	095700	64195200	21750	21750	21750	21750	5
566	20250110	095600	64086450	21750	21750	21750	21750	0
567	20250110	095500	64086450	21750	21750	21750	21750	0
568	20250110	095400	64086450	21750	21750	21750	21750	100
569	20250110	095300	61911450	21750	21750	21750	21750	40
570	20250110	095200	61041450	21750	21750	21750	21750	250
571	20250110	095100	55603950	21800	21800	21800	21800	0
572	20250110	095000	55603950	21800	21750	21800	21750	201
573	20250110	094900	51232150	21750	21750	21750	21750	7
574	20250110	094800	51079900	21800	21750	21800	21750	16
575	20250110	094700	50731650	21750	21750	21750	21750	10
576	20250110	094600	50514150	21800	21800	21800	21800	1
577	20250110	094500	50492350	21800	21800	21800	21800	7
578	20250110	094400	50339750	21850	21850	21850	21850	0
579	20250110	094300	50339750	21850	21850	21850	21850	1
580	20250110	094200	50317900	21850	21850	21850	21850	0
581	20250110	094100	50317900	21850	21850	21850	21850	1
582	20250110	094000	50296050	21850	21800	21850	21800	16
583	20250110	093900	49947200	21850	21900	21900	21750	1474
584	20250110	093800	17791500	21950	21950	21950	21950	0
585	20250110	093700	17791500	21950	21950	21950	21950	1
586	20250110	093600	17769550	21900	21900	21900	21900	0
587	20250110	093500	17769550	21900	21900	21900	21900	16
588	20250110	093400	17419150	22000	22000	22000	22000	0
589	20250110	093300	17419150	22000	22000	22000	22000	16
590	20250110	093200	17067150	22050	22050	22050	22050	0
591	20250110	093100	17067150	22050	22050	22050	22050	1
592	20250110	093000	17045100	22050	22050	22050	22050	3
593	20250110	092900	16978950	22050	21950	22050	21950	13
594	20250110	092800	16693050	21950	21950	21950	21950	0
595	20250110	092700	16693050	21950	21950	21950	21950	4
596	20250110	092600	16605250	22000	22000	22000	22000	0
597	20250110	092500	16605250	22000	22000	22000	22000	10
598	20250110	092400	16385250	21950	21950	21950	21950	0
599	20250110	092300	16385250	21950	21950	21950	21950	4
600	20250110	092200	16297450	21950	21950	21950	21950	123
601	20250110	092100	13597600	22000	22000	22000	22000	0
602	20250110	092000	13597600	22000	22000	22000	22000	1
603	20250110	091900	13575600	22000	22000	22000	22000	0
604	20250110	091800	13575600	22000	22000	22000	22000	39
605	20250110	091700	12717600	22050	22050	22050	22050	0
606	20250110	091600	12717600	22050	22050	22050	22050	0
607	20250110	091500	12717600	22050	22050	22050	22050	0
608	20250110	091400	12717600	22050	22050	22050	22050	4
609	20250110	091300	12629400	22100	22100	22100	22100	0
610	20250110	091200	12629400	22100	22100	22100	22100	1
611	20250110	091100	12607300	21950	22050	22050	21950	446
612	20250110	091000	2801050	22050	22050	22050	22050	44
613	20250110	090900	1830850	22050	22050	22050	22050	8
614	20250110	090800	1654450	22050	22050	22050	22050	0
615	20250110	090700	1654450	22050	22050	22050	22050	0
616	20250110	090600	1654450	22050	22050	22050	22050	11
617	20250110	090500	1411900	22150	22150	22150	22150	0
618	20250110	090400	1411900	22150	22150	22150	22150	0
619	20250110	090300	1411900	22150	22150	22150	22150	0
620	20250110	090200	1411900	22150	22150	22150	22150	0
621	20250110	090100	1411900	22150	22150	22150	22150	0
622	20250110	090000	1411900	22150	22150	22150	22050	64