KissMeData/054930/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193800	459242300	24100	24100	24100	24100	331
3	20250107	193700	459242300	24100	24100	24100	24100	0
4	20250107	193600	459242300	24100	24100	24100	24100	0
5	20250107	193500	459242300	24100	24100	24100	24100	0
6	20250107	193400	459242300	24100	24100	24100	24100	0
7	20250107	193300	459242300	24100	24100	24100	24100	0
8	20250107	193200	459242300	24100	24100	24100	24100	0
9	20250107	193100	459242300	24100	24100	24100	24100	0
10	20250107	193000	459242300	24100	24100	24100	24100	0
11	20250107	192900	459242300	24100	24100	24100	24100	0
12	20250107	192800	459242300	24100	24100	24100	24100	0
13	20250107	192700	459242300	24100	24100	24100	24100	0
14	20250107	192600	459242300	24100	24100	24100	24100	0
15	20250107	192500	459242300	24100	24100	24100	24100	0
16	20250107	192400	459242300	24100	24100	24100	24100	0
17	20250107	192300	459242300	24100	24100	24100	24100	0
18	20250107	192200	459242300	24100	24100	24100	24100	0
19	20250107	192100	459242300	24100	24100	24100	24100	0
20	20250107	192000	459242300	24100	24100	24100	24100	0
21	20250107	191900	459242300	24100	24100	24100	24100	0
22	20250107	191800	459242300	24100	24100	24100	24100	0
23	20250107	191700	459242300	24100	24100	24100	24100	0
24	20250107	191600	459242300	24100	24100	24100	24100	0
25	20250107	191500	459242300	24100	24100	24100	24100	0
26	20250107	191400	459242300	24100	24100	24100	24100	0
27	20250107	191300	459242300	24100	24100	24100	24100	0
28	20250107	191200	459242300	24100	24100	24100	24100	0
29	20250107	191100	459242300	24100	24100	24100	24100	0
30	20250107	191000	459242300	24100	24100	24100	24100	0
31	20250107	190900	459242300	24100	24100	24100	24100	0
32	20250107	190800	459242300	24100	24100	24100	24100	331
33	20250107	190700	459242300	24100	24100	24100	24100	0
34	20250107	190600	459242300	24100	24100	24100	24100	0
35	20250107	190500	459242300	24100	24100	24100	24100	0
36	20250107	190400	459242300	24100	24100	24100	24100	0
37	20250107	190300	459242300	24100	24100	24100	24100	0
38	20250107	190200	459242300	24100	24100	24100	24100	0
39	20250107	190100	459242300	24100	24100	24100	24100	0
40	20250107	190000	459242300	24100	24100	24100	24100	0
41	20250107	185900	459242300	24100	24100	24100	24100	0
42	20250107	185800	459242300	24100	24100	24100	24100	0
43	20250107	185700	459242300	24100	24100	24100	24100	0
44	20250107	185600	459242300	24100	24100	24100	24100	0
45	20250107	185500	459242300	24100	24100	24100	24100	0
46	20250107	185400	459242300	24100	24100	24100	24100	0
47	20250107	185300	459242300	24100	24100	24100	24100	0
48	20250107	185200	459242300	24100	24100	24100	24100	0
49	20250107	185100	459242300	24100	24100	24100	24100	0
50	20250107	185000	459242300	24100	24100	24100	24100	0
51	20250107	184900	459242300	24100	24100	24100	24100	0
52	20250107	184800	459242300	24100	24100	24100	24100	0
53	20250107	184700	459242300	24100	24100	24100	24100	0
54	20250107	184600	459242300	24100	24100	24100	24100	0
55	20250107	184500	459242300	24100	24100	24100	24100	0
56	20250107	184400	459242300	24100	24100	24100	24100	0
57	20250107	184300	459242300	24100	24100	24100	24100	0
58	20250107	184200	459242300	24100	24100	24100	24100	0
59	20250107	184100	459242300	24100	24100	24100	24100	0
60	20250107	184000	459242300	24100	24100	24100	24100	0
61	20250107	183900	459242300	24100	24100	24100	24100	0
62	20250107	183800	459242300	24100	24100	24100	24100	331
63	20250107	183700	459242300	24100	24100	24100	24100	0
64	20250107	183600	459242300	24100	24100	24100	24100	0
65	20250107	183500	459242300	24100	24100	24100	24100	0
66	20250107	183400	459242300	24100	24100	24100	24100	0
67	20250107	183300	459242300	24100	24100	24100	24100	0
68	20250107	183200	459242300	24100	24100	24100	24100	0
69	20250107	183100	459242300	24100	24100	24100	24100	0
70	20250107	183000	459242300	24100	24100	24100	24100	0
71	20250107	182900	459242300	24100	24100	24100	24100	0
72	20250107	182800	459242300	24100	24100	24100	24100	0
73	20250107	182700	459242300	24100	24100	24100	24100	0
74	20250107	182600	459242300	24100	24100	24100	24100	0
75	20250107	182500	459242300	24100	24100	24100	24100	0
76	20250107	182400	459242300	24100	24100	24100	24100	0
77	20250107	182300	459242300	24100	24100	24100	24100	0
78	20250107	182200	459242300	24100	24100	24100	24100	0
79	20250107	182100	459242300	24100	24100	24100	24100	0
80	20250107	182000	459242300	24100	24100	24100	24100	0
81	20250107	181900	459242300	24100	24100	24100	24100	0
82	20250107	181800	459242300	24100	24100	24100	24100	0
83	20250107	181700	459242300	24100	24100	24100	24100	0
84	20250107	181600	459242300	24100	24100	24100	24100	0
85	20250107	181500	459242300	24100	24100	24100	24100	0
86	20250107	181400	459242300	24100	24100	24100	24100	0
87	20250107	181300	459242300	24100	24100	24100	24100	0
88	20250107	181200	459242300	24100	24100	24100	24100	0
89	20250107	181100	459242300	24100	24100	24100	24100	0
90	20250107	181000	459242300	24100	24100	24100	24100	0
91	20250107	180900	459242300	24100	24100	24100	24100	0
92	20250107	180800	459242300	24100	24100	24100	24100	331
93	20250107	180700	459242300	24100	24100	24100	24100	0
94	20250107	180600	459242300	24100	24100	24100	24100	0
95	20250107	180500	459242300	24100	24100	24100	24100	0
96	20250107	180400	459242300	24100	24100	24100	24100	0
97	20250107	180300	459242300	24100	24100	24100	24100	0
98	20250107	180200	459242300	24100	24100	24100	24100	0
99	20250107	180100	459242300	24100	24100	24100	24100	0
100	20250107	180000	459242300	24100	24100	24100	24100	0
101	20250107	175900	459242300	24100	24100	24100	24100	0
102	20250107	175800	459242300	24100	24100	24100	24100	0
103	20250107	175700	459242300	24100	24100	24100	24100	0
104	20250107	175600	459242300	24100	24100	24100	24100	0
105	20250107	175500	459242300	24100	24100	24100	24100	0
106	20250107	175400	459242300	24100	24100	24100	24100	0
107	20250107	175300	459242300	24100	24100	24100	24100	0
108	20250107	175200	459242300	24100	24100	24100	24100	0
109	20250107	175100	459242300	24100	24100	24100	24100	0
110	20250107	175000	459242300	24100	24100	24100	24100	0
111	20250107	174900	459242300	24100	24100	24100	24100	0
112	20250107	174800	459242300	24100	24100	24100	24100	0
113	20250107	174700	459242300	24100	24100	24100	24100	0
114	20250107	174600	459242300	24100	24100	24100	24100	0
115	20250107	174500	459242300	24100	24100	24100	24100	0
116	20250107	174400	459242300	24100	24100	24100	24100	0
117	20250107	174300	459242300	24100	24100	24100	24100	0
118	20250107	174200	459242300	24100	24100	24100	24100	0
119	20250107	174100	459242300	24100	24100	24100	24100	0
120	20250107	174000	459242300	24100	24100	24100	24100	0
121	20250107	173900	459242300	24100	24100	24100	24100	0
122	20250107	173800	459242300	24100	24100	24100	24100	331
123	20250107	173700	459242300	24100	24100	24100	24100	0
124	20250107	173600	459242300	24100	24100	24100	24100	0
125	20250107	173500	459242300	24100	24100	24100	24100	0
126	20250107	173400	459242300	24100	24100	24100	24100	0
127	20250107	173300	459242300	24100	24100	24100	24100	0
128	20250107	173200	459242300	24100	24100	24100	24100	0
129	20250107	173100	459242300	24100	24100	24100	24100	0
130	20250107	173000	459242300	24100	24100	24100	24100	0
131	20250107	172900	459242300	24100	24100	24100	24100	0
132	20250107	172800	459242300	24100	24100	24100	24100	0
133	20250107	172700	459242300	24100	24100	24100	24100	0
134	20250107	172600	459242300	24100	24100	24100	24100	0
135	20250107	172500	459242300	24100	24100	24100	24100	0
136	20250107	172400	459242300	24100	24100	24100	24100	0
137	20250107	172300	459242300	24100	24100	24100	24100	0
138	20250107	172200	459242300	24100	24100	24100	24100	0
139	20250107	172100	459242300	24100	24100	24100	24100	0
140	20250107	172000	459242300	24100	24100	24100	24100	0
141	20250107	171900	459242300	24100	24100	24100	24100	0
142	20250107	171800	459242300	24100	24100	24100	24100	0
143	20250107	171700	459242300	24100	24100	24100	24100	0
144	20250107	171600	459242300	24100	24100	24100	24100	0
145	20250107	171500	459242300	24100	24100	24100	24100	0
146	20250107	171400	459242300	24100	24100	24100	24100	0
147	20250107	171300	459242300	24100	24100	24100	24100	0
148	20250107	171200	459242300	24100	24100	24100	24100	0
149	20250107	171100	459242300	24100	24100	24100	24100	0
150	20250107	171000	459242300	24100	24100	24100	24100	0
151	20250107	170900	459242300	24100	24100	24100	24100	0
152	20250107	170800	459242300	24100	24100	24100	24100	331
153	20250107	170700	459242300	24100	24100	24100	24100	0
154	20250107	170600	459242300	24100	24100	24100	24100	0
155	20250107	170500	459242300	24100	24100	24100	24100	0
156	20250107	170400	459242300	24100	24100	24100	24100	0
157	20250107	170300	459242300	24100	24100	24100	24100	0
158	20250107	170200	459242300	24100	24100	24100	24100	0
159	20250107	170100	459242300	24100	24100	24100	24100	0
160	20250107	170000	459242300	24100	24100	24100	24100	0
161	20250107	165900	459242300	24100	24100	24100	24100	0
162	20250107	165800	459242300	24100	24100	24100	24100	0
163	20250107	165700	459242300	24100	24100	24100	24100	0
164	20250107	165600	459242300	24100	24100	24100	24100	0
165	20250107	165500	459242300	24100	24100	24100	24100	0
166	20250107	165400	459242300	24100	24100	24100	24100	0
167	20250107	165300	459242300	24100	24100	24100	24100	0
168	20250107	165200	459242300	24100	24100	24100	24100	0
169	20250107	165100	459242300	24100	24100	24100	24100	0
170	20250107	165000	459242300	24100	24100	24100	24100	0
171	20250107	164900	459242300	24100	24100	24100	24100	0
172	20250107	164800	459242300	24100	24100	24100	24100	0
173	20250107	164700	459242300	24100	24100	24100	24100	0
174	20250107	164600	459242300	24100	24100	24100	24100	0
175	20250107	164500	459242300	24100	24100	24100	24100	0
176	20250107	164400	459242300	24100	24100	24100	24100	0
177	20250107	164300	459242300	24100	24100	24100	24100	0
178	20250107	164200	459242300	24100	24100	24100	24100	0
179	20250107	164100	459242300	24100	24100	24100	24100	0
180	20250107	164000	459242300	24100	24100	24100	24100	0
181	20250107	163900	459242300	24100	24100	24100	24100	0
182	20250107	163800	459242300	24100	24100	24100	24100	331
183	20250107	163700	459242300	24100	24100	24100	24100	0
184	20250107	163600	459242300	24100	24100	24100	24100	0
185	20250107	163500	459242300	24100	24100	24100	24100	0
186	20250107	163400	459242300	24100	24100	24100	24100	0
187	20250107	163300	459242300	24100	24100	24100	24100	0
188	20250107	163200	459242300	24100	24100	24100	24100	0
189	20250107	163100	459242300	24100	24100	24100	24100	0
190	20250107	163000	459242300	24100	24100	24100	24100	0
191	20250107	162900	459242300	24100	24100	24100	24100	0
192	20250107	162800	459242300	24100	24100	24100	24100	0
193	20250107	162700	459242300	24100	24100	24100	24100	0
194	20250107	162600	459242300	24100	24100	24100	24100	0
195	20250107	162500	459242300	24100	24100	24100	24100	0
196	20250107	162400	459242300	24100	24100	24100	24100	0
197	20250107	162300	459242300	24100	24100	24100	24100	0
198	20250107	162200	459242300	24100	24100	24100	24100	0
199	20250107	162100	459242300	24100	24100	24100	24100	0
200	20250107	162000	459242300	24100	24100	24100	24100	0
201	20250107	161900	459242300	24100	24100	24100	24100	0
202	20250107	161800	459242300	24100	24100	24100	24100	0
203	20250107	161700	459242300	24100	24100	24100	24100	0
204	20250107	161600	459242300	24100	24100	24100	24100	0
205	20250107	161500	459242300	24100	24100	24100	24100	0
206	20250107	161400	459242300	24100	24100	24100	24100	0
207	20250107	161300	459242300	24100	24100	24100	24100	0
208	20250107	161200	459242300	24100	24100	24100	24100	0
209	20250107	161100	459242300	24100	24100	24100	24100	0
210	20250107	161000	459242300	24100	24100	24100	24100	0
211	20250107	160900	459242300	24100	24100	24100	24100	0
212	20250107	160800	459242300	24100	24100	24100	24100	331
213	20250107	160700	459242300	24100	24100	24100	24100	0
214	20250107	160600	459242300	24100	24100	24100	24100	0
215	20250107	160500	459242300	24100	24100	24100	24100	0
216	20250107	160400	459242300	24100	24100	24100	24100	0
217	20250107	160300	459242300	24100	24100	24100	24100	0
218	20250107	160200	459242300	24100	24100	24100	24100	0
219	20250107	160100	459242300	24100	24100	24100	24100	0
220	20250107	160000	459242300	24100	24100	24100	24100	0
221	20250107	155900	459242300	24100	24100	24100	24100	0
222	20250107	155800	459242300	24100	24100	24100	24100	0
223	20250107	155700	459242300	24100	24100	24100	24100	0
224	20250107	155600	459242300	24100	24100	24100	24100	0
225	20250107	155500	459242300	24100	24100	24100	24100	0
226	20250107	155400	459242300	24100	24100	24100	24100	0
227	20250107	155300	459242300	24100	24100	24100	24100	0
228	20250107	155200	459242300	24100	24100	24100	24100	0
229	20250107	155100	459242300	24100	24100	24100	24100	0
230	20250107	155000	459242300	24100	24100	24100	24100	0
231	20250107	154900	459242300	24100	24100	24100	24100	0
232	20250107	154800	459242300	24100	24100	24100	24100	0
233	20250107	154700	459242300	24100	24100	24100	24100	0
234	20250107	154600	459242300	24100	24100	24100	24100	0
235	20250107	154500	459242300	24100	24100	24100	24100	0
236	20250107	154400	459242300	24100	24100	24100	24100	0
237	20250107	154300	459242300	24100	24100	24100	24100	0
238	20250107	154200	459242300	24100	24100	24100	24100	0
239	20250107	154100	459242300	24100	24100	24100	24100	0
240	20250107	154000	459242300	24100	24100	24100	24100	0
241	20250107	153900	459242300	24100	24100	24100	24100	0
242	20250107	153800	459242300	24100	24100	24100	24100	331
243	20250107	153700	459242300	24100	24100	24100	24100	0
244	20250107	153600	459242300	24100	24100	24100	24100	0
245	20250107	153500	459242300	24100	24100	24100	24100	0
246	20250107	153400	459242300	24100	24100	24100	24100	0
247	20250107	153300	459242300	24100	24100	24100	24100	0
248	20250107	153200	459242300	24100	24100	24100	24100	0
249	20250107	153100	459242300	24100	24100	24100	24100	0
250	20250107	153000	459242300	24100	24100	24100	24100	331
251	20250107	152900	451265200	23900	23900	23900	23900	0
252	20250107	152800	451265200	23900	23900	23900	23900	0
253	20250107	152700	451265200	23900	23900	23900	23900	0
254	20250107	152600	451265200	23900	23900	23900	23900	0
255	20250107	152500	451265200	23900	23900	23900	23900	0
256	20250107	152400	451265200	23900	23900	23900	23900	0
257	20250107	152300	451265200	23900	23900	23900	23900	0
258	20250107	152200	451265200	23900	23900	23900	23900	0
259	20250107	152100	451265200	23900	23900	23900	23900	0
260	20250107	152000	451265200	23900	23900	23900	23900	0
261	20250107	151900	451265200	23900	23900	23900	23900	0
262	20250107	151800	451265200	23900	23900	23900	23900	0
263	20250107	151700	451265200	23900	23900	23900	23900	0
264	20250107	151600	451265200	23900	23900	23900	23900	44
265	20250107	151500	450213600	23850	23850	23850	23850	71
266	20250107	151400	448520250	24000	24000	24000	24000	0
267	20250107	151300	448520250	24000	24000	24000	24000	0
268	20250107	151200	448520250	24000	24000	24000	24000	0
269	20250107	151100	448520250	24000	24000	24000	24000	11
270	20250107	151000	448256250	24000	23950	24000	23950	92
271	20250107	150900	446052800	23950	23950	23950	23950	0
272	20250107	150800	446052800	23950	23950	23950	23950	0
273	20250107	150700	446052800	23950	23950	23950	23950	0
274	20250107	150600	446052800	23950	23950	23950	23950	0
275	20250107	150500	446052800	23950	23900	23950	23900	3
276	20250107	150400	445981050	23900	23900	23900	23900	0
277	20250107	150300	445981050	23900	23900	23900	23900	0
278	20250107	150200	445981050	23900	23900	23900	23900	0
279	20250107	150100	445981050	23900	23900	23900	23900	0
280	20250107	150000	445981050	23900	23900	23900	23900	65
281	20250107	145900	444427550	23850	23850	23850	23850	205
282	20250107	145800	439538300	23850	23850	23850	23850	0
283	20250107	145700	439538300	23850	23850	23850	23850	22
284	20250107	145600	439013600	23900	23900	23900	23900	46
285	20250107	145500	437914200	23900	23900	23900	23900	0
286	20250107	145400	437914200	23900	23900	23900	23900	5
287	20250107	145300	437794700	23900	23950	23950	23900	390
288	20250107	145200	428460100	24000	24000	24000	24000	0
289	20250107	145100	428460100	24000	24000	24000	24000	0
290	20250107	145000	428460100	24000	24000	24000	24000	0
291	20250107	144900	428460100	24000	24000	24000	24000	0
292	20250107	144800	428460100	24000	24000	24000	24000	0
293	20250107	144700	428460100	24000	24000	24000	24000	0
294	20250107	144600	428460100	24000	24000	24000	24000	0
295	20250107	144500	428460100	24000	24000	24000	24000	0
296	20250107	144400	428460100	24000	24000	24000	24000	385
297	20250107	144300	419220100	24000	24000	24000	24000	0
298	20250107	144200	419220100	24000	24000	24000	24000	0
299	20250107	144100	419220100	24000	24000	24000	24000	0
300	20250107	144000	419220100	24000	24000	24000	24000	0
301	20250107	143900	419220100	24000	24000	24000	24000	21
302	20250107	143800	418716100	24050	24050	24050	24050	0
303	20250107	143700	418716100	24050	24050	24050	24050	0
304	20250107	143600	418716100	24050	24050	24050	24050	0
305	20250107	143500	418716100	24050	24050	24050	24050	0
306	20250107	143400	418716100	24050	24050	24050	24050	0
307	20250107	143300	418716100	24050	24050	24050	24050	0
308	20250107	143200	418716100	24050	24050	24050	24050	0
309	20250107	143100	418716100	24050	24050	24050	24050	0
310	20250107	143000	418716100	24050	24050	24050	24050	2
311	20250107	142900	418668000	24050	24050	24050	24050	0
312	20250107	142800	418668000	24050	24050	24050	24050	0
313	20250107	142700	418668000	24050	24050	24050	24050	0
314	20250107	142600	418668000	24050	24050	24050	24050	0
315	20250107	142500	418668000	24050	24050	24050	24050	0
316	20250107	142400	418668000	24050	24050	24050	24050	0
317	20250107	142300	418668000	24050	24050	24050	24050	0
318	20250107	142200	418668000	24050	24050	24050	24050	129
319	20250107	142100	415565550	24000	24000	24000	24000	0
320	20250107	142000	415565550	24000	24000	24000	24000	2
321	20250107	141900	415517550	24000	24000	24000	24000	21
322	20250107	141800	415013550	24000	24000	24000	24000	0
323	20250107	141700	415013550	24000	24000	24000	24000	0
324	20250107	141600	415013550	24000	24000	24050	24000	34
325	20250107	141500	414197500	23950	23950	23950	23950	2
326	20250107	141400	414149600	23950	23950	23950	23950	0
327	20250107	141300	414149600	23950	24000	24000	23950	74
328	20250107	141200	412376650	24000	24000	24000	24000	16
329	20250107	141100	411992650	24000	24000	24000	24000	6
330	20250107	141000	411848650	24000	24000	24000	24000	0
331	20250107	140900	411848650	24000	24000	24000	24000	4
332	20250107	140800	411752650	24000	24000	24000	24000	0
333	20250107	140700	411752650	24000	24000	24000	24000	4
334	20250107	140600	411656650	24000	24000	24000	24000	0
335	20250107	140500	411656650	24000	24000	24000	24000	0
336	20250107	140400	411656650	24000	24000	24000	24000	30
337	20250107	140300	410936650	23950	23950	23950	23950	3
338	20250107	140200	410864800	23950	23950	23950	23950	38
339	20250107	140100	409954700	23950	23950	23950	23950	0
340	20250107	140000	409954700	23950	23950	23950	23950	0
341	20250107	135900	409954700	23950	23950	23950	23950	0
342	20250107	135800	409954700	23950	23950	23950	23950	0
343	20250107	135700	409954700	23950	23950	23950	23950	10
344	20250107	135600	409715200	23950	23950	23950	23950	0
345	20250107	135500	409715200	23950	23950	23950	23950	5
346	20250107	135400	409595450	23950	23950	23950	23950	4
347	20250107	135300	409499650	24000	24000	24000	24000	0
348	20250107	135200	409499650	24000	24000	24000	24000	0
349	20250107	135100	409499650	24000	24000	24000	24000	32
350	20250107	135000	408731650	23900	24000	24000	23900	23
351	20250107	134900	408180450	24000	24000	24000	24000	11
352	20250107	134800	407916450	23800	23800	23800	23800	0
353	20250107	134700	407916450	23800	23850	23850	23800	10
354	20250107	134600	407678400	23850	23850	23850	23850	199
355	20250107	134500	402932250	23850	23850	23850	23850	20
356	20250107	134400	402455250	23850	23850	23850	23850	22
357	20250107	134300	401930550	23850	23850	23850	23850	143
358	20250107	134200	398520000	23900	23900	23900	23900	0
359	20250107	134100	398520000	23900	23900	23900	23900	33
360	20250107	134000	397731300	23850	23850	23850	23850	41
361	20250107	133900	396753450	23850	23850	23850	23850	0
362	20250107	133800	396753450	23850	23850	23850	23850	0
363	20250107	133700	396753450	23850	23900	23900	23850	49
364	20250107	133600	395582400	23900	23900	23900	23900	0
365	20250107	133500	395582400	23900	23950	23950	23900	458
366	20250107	133400	384626600	23950	24000	24000	23950	58
367	20250107	133300	383237400	24000	24000	24000	24000	6
368	20250107	133200	383093400	24000	24000	24000	24000	22
369	20250107	133100	382565400	24050	24050	24050	24050	0
370	20250107	133000	382565400	24050	24050	24050	24050	0
371	20250107	132900	382565400	24050	24050	24050	24050	0
372	20250107	132800	382565400	24050	24050	24050	24050	0
373	20250107	132700	382565400	24050	24050	24050	24050	0
374	20250107	132600	382565400	24050	24050	24050	24050	0
375	20250107	132500	382565400	24050	24050	24050	24050	0
376	20250107	132400	382565400	24050	24050	24050	24050	0
377	20250107	132300	382565400	24050	24050	24050	24050	0
378	20250107	132200	382565400	24050	24050	24050	24050	0
379	20250107	132100	382565400	24050	24050	24050	24050	0
380	20250107	132000	382565400	24050	24050	24050	24050	270
381	20250107	131900	376071900	24050	24050	24050	24050	0
382	20250107	131800	376071900	24050	24050	24050	24050	0
383	20250107	131700	376071900	24050	24050	24050	24050	1
384	20250107	131600	376047850	24050	24050	24050	24050	0
385	20250107	131500	376047850	24050	24050	24050	24050	0
386	20250107	131400	376047850	24050	24050	24050	24050	0
387	20250107	131300	376047850	24050	24050	24050	24050	0
388	20250107	131200	376047850	24050	24050	24050	24050	0
389	20250107	131100	376047850	24050	24050	24050	24050	0
390	20250107	131000	376047850	24050	24050	24050	24050	0
391	20250107	130900	376047850	24050	24050	24050	24050	0
392	20250107	130800	376047850	24050	24050	24050	24050	0
393	20250107	130700	376047850	24050	24050	24050	24050	5
394	20250107	130600	375927600	24100	24100	24100	24100	0
395	20250107	130500	375927600	24100	24100	24100	24100	15
396	20250107	130400	375566100	24150	24150	24150	24150	0
397	20250107	130300	375566100	24150	24050	24150	24050	67
398	20250107	130200	373951450	24050	24050	24050	24050	0
399	20250107	130100	373951450	24050	24050	24050	24050	0
400	20250107	130000	373951450	24050	24050	24050	24050	0
401	20250107	125900	373951450	24050	24050	24050	24050	0
402	20250107	125800	373951450	24050	24050	24050	24050	0
403	20250107	125700	373951450	24050	24050	24050	24050	45
404	20250107	125600	372869200	24050	24050	24050	24050	1
405	20250107	125500	372845150	24100	24100	24100	24100	0
406	20250107	125400	372845150	24100	24100	24100	24100	0
407	20250107	125300	372845150	24100	24100	24100	24100	0
408	20250107	125200	372845150	24100	24100	24100	24100	0
409	20250107	125100	372845150	24100	24100	24100	24100	4
410	20250107	125000	372748750	24100	24100	24100	24100	1
411	20250107	124900	372724650	24100	24100	24100	24100	0
412	20250107	124800	372724650	24100	24100	24100	24100	0
413	20250107	124700	372724650	24100	24100	24100	24100	0
414	20250107	124600	372724650	24100	24100	24100	24100	0
415	20250107	124500	372724650	24100	24100	24100	24100	1
416	20250107	124400	372700550	24100	24100	24100	24100	71
417	20250107	124300	370989450	23950	23950	23950	23950	0
418	20250107	124200	370989450	23950	23950	23950	23950	0
419	20250107	124100	370989450	23950	23950	23950	23950	0
420	20250107	124000	370989450	23950	23950	23950	23950	0
421	20250107	123900	370989450	23950	23950	23950	23950	0
422	20250107	123800	370989450	23950	23950	23950	23950	0
423	20250107	123700	370989450	23950	23950	23950	23950	0
424	20250107	123600	370989450	23950	24000	24000	23950	95
425	20250107	123500	368713950	24000	24000	24000	24000	0
426	20250107	123400	368713950	24000	24000	24000	24000	31
427	20250107	123300	367969950	24000	24000	24000	24000	0
428	20250107	123200	367969950	24000	24000	24000	24000	0
429	20250107	123100	367969950	24000	24000	24000	24000	0
430	20250107	123000	367969950	24000	24000	24000	24000	0
431	20250107	122900	367969950	24000	24000	24000	24000	100
432	20250107	122800	365569950	24000	24000	24000	24000	0
433	20250107	122700	365569950	24000	24000	24000	24000	0
434	20250107	122600	365569950	24000	24000	24000	24000	0
435	20250107	122500	365569950	24000	24050	24050	24000	241
436	20250107	122400	359779400	24100	24100	24100	24100	0
437	20250107	122300	359779400	24100	24100	24100	24100	0
438	20250107	122200	359779400	24100	24100	24100	24100	0
439	20250107	122100	359779400	24100	24100	24100	24100	25
440	20250107	122000	359176900	24100	24100	24100	24100	0
441	20250107	121900	359176900	24100	24100	24100	24100	0
442	20250107	121800	359176900	24100	24100	24100	24100	0
443	20250107	121700	359176900	24100	24100	24100	24100	0
444	20250107	121600	359176900	24100	24100	24100	24100	0
445	20250107	121500	359176900	24100	24100	24100	24100	0
446	20250107	121400	359176900	24100	24100	24100	24100	0
447	20250107	121300	359176900	24100	24100	24100	24100	0
448	20250107	121200	359176900	24100	24100	24100	24100	0
449	20250107	121100	359176900	24100	24100	24100	24100	0
450	20250107	121000	359176900	24100	24100	24100	24100	0
451	20250107	120900	359176900	24100	24100	24100	24100	0
452	20250107	120800	359176900	24100	24100	24100	24100	170
453	20250107	120700	355079900	24100	24100	24100	24100	0
454	20250107	120600	355079900	24100	24100	24100	24100	0
455	20250107	120500	355079900	24100	24100	24100	24100	71
456	20250107	120400	353368800	24100	24100	24100	24100	0
457	20250107	120300	353368800	24100	24100	24100	24100	0
458	20250107	120200	353368800	24100	24100	24100	24100	0
459	20250107	120100	353368800	24100	24100	24100	24100	0
460	20250107	120000	353368800	24100	24100	24100	24100	0
461	20250107	115900	353368800	24100	24100	24100	24100	0
462	20250107	115800	353368800	24100	24100	24100	24100	0
463	20250107	115700	353368800	24100	24100	24100	24100	0
464	20250107	115600	353368800	24100	24100	24100	24100	21
465	20250107	115500	352862700	24300	24300	24300	24300	0
466	20250107	115400	352862700	24300	24300	24300	24300	0
467	20250107	115300	352862700	24300	24300	24300	24300	0
468	20250107	115200	352862700	24300	24300	24300	24300	0
469	20250107	115100	352862700	24300	24300	24300	24300	0
470	20250107	115000	352862700	24300	24300	24300	24300	20
471	20250107	114900	352376700	24150	24150	24150	24150	41
472	20250107	114800	351386550	24150	24150	24150	24150	2
473	20250107	114700	351338250	24150	24150	24150	24150	30
474	20250107	114600	350613750	24150	24150	24150	24150	10
475	20250107	114500	350372250	24050	24050	24050	24050	0
476	20250107	114400	350372250	24050	24050	24050	24050	0
477	20250107	114300	350372250	24050	24050	24050	24050	0
478	20250107	114200	350372250	24050	24050	24050	24050	0
479	20250107	114100	350372250	24050	24050	24050	24050	0
480	20250107	114000	350372250	24050	24050	24050	24050	0
481	20250107	113900	350372250	24050	24050	24050	24050	0
482	20250107	113800	350372250	24050	24050	24050	24050	0
483	20250107	113700	350372250	24050	24050	24050	24050	0
484	20250107	113600	350372250	24050	24050	24050	24050	0
485	20250107	113500	350372250	24050	24050	24050	24050	0
486	20250107	113400	350372250	24050	24050	24050	24050	4
487	20250107	113300	350276050	24000	24000	24000	24000	0
488	20250107	113200	350276050	24000	24000	24000	24000	0
489	20250107	113100	350276050	24000	24000	24000	24000	0
490	20250107	113000	350276050	24000	24000	24000	24000	0
491	20250107	112900	350276050	24000	24000	24000	24000	0
492	20250107	112800	350276050	24000	24000	24000	24000	0
493	20250107	112700	350276050	24000	24000	24000	24000	0
494	20250107	112600	350276050	24000	24000	24000	24000	0
495	20250107	112500	350276050	24000	24100	24100	24000	767
496	20250107	112400	331849800	24100	24100	24100	24100	0
497	20250107	112300	331849800	24100	24150	24150	24100	409
498	20250107	112200	321982050	24150	24150	24150	24150	0
499	20250107	112100	321982050	24150	24250	24250	24150	144
500	20250107	112000	318500150	24250	24250	24250	24250	0
501	20250107	111900	318500150	24250	24250	24250	24250	0
502	20250107	111800	318500150	24250	24250	24250	24250	0
503	20250107	111700	318500150	24250	24250	24250	24250	0
504	20250107	111600	318500150	24250	24250	24250	24250	0
505	20250107	111500	318500150	24250	24250	24250	24250	27
506	20250107	111400	317845400	24250	24250	24250	24250	8
507	20250107	111300	317651400	24300	24300	24300	24300	0
508	20250107	111200	317651400	24300	24300	24300	24300	5
509	20250107	111100	317529900	24300	24300	24300	24300	0
510	20250107	111000	317529900	24300	24300	24300	24300	5
511	20250107	110900	317408400	24350	24350	24350	24350	0
512	20250107	110800	317408400	24350	24350	24350	24350	0
513	20250107	110700	317408400	24350	24350	24350	24350	1
514	20250107	110600	317384050	24300	24300	24300	24300	0
515	20250107	110500	317384050	24300	24300	24300	24300	10
516	20250107	110400	317141050	24350	24350	24350	24350	35
517	20250107	110300	316288800	24250	24250	24250	24250	0
518	20250107	110200	316288800	24250	24250	24250	24250	0
519	20250107	110100	316288800	24250	24250	24250	24250	0
520	20250107	110000	316288800	24250	24250	24250	24250	17
521	20250107	105900	315876550	24300	24300	24300	24300	0
522	20250107	105800	315876550	24300	24300	24300	24300	10
523	20250107	105700	315633550	24300	24300	24300	24300	0
524	20250107	105600	315633550	24300	24300	24300	24300	0
525	20250107	105500	315633550	24300	24300	24300	24300	0
526	20250107	105400	315633550	24300	24300	24300	24300	100
527	20250107	105300	313203550	24300	24200	24300	24200	6
528	20250107	105200	313058250	24200	24200	24200	24200	0
529	20250107	105100	313058250	24200	24200	24200	24200	0
530	20250107	105000	313058250	24200	24200	24200	24200	0
531	20250107	104900	313058250	24200	24200	24200	24200	0
532	20250107	104800	313058250	24200	24200	24200	24200	0
533	20250107	104700	313058250	24200	24300	24300	24200	160
534	20250107	104600	309183700	24350	24350	24350	24350	0
535	20250107	104500	309183700	24350	24350	24350	24350	0
536	20250107	104400	309183700	24350	24350	24350	24350	200
537	20250107	104300	304313700	24200	24200	24200	24200	0
538	20250107	104200	304313700	24200	24200	24200	24200	0
539	20250107	104100	304313700	24200	24200	24200	24200	33
540	20250107	104000	303515100	24400	24350	24400	24350	199
541	20250107	103900	298662000	24300	24300	24300	24300	0
542	20250107	103800	298662000	24300	24300	24300	24300	97
543	20250107	103700	296304900	24300	24300	24300	24300	0
544	20250107	103600	296304900	24300	24300	24300	24300	536
545	20250107	103500	283280100	24300	24300	24300	24300	0
546	20250107	103400	283280100	24300	24300	24300	24300	0
547	20250107	103300	283280100	24300	24300	24300	24300	0
548	20250107	103200	283280100	24300	24300	24300	24300	0
549	20250107	103100	283280100	24300	24300	24300	24300	133
550	20250107	103000	280048200	24300	24300	24300	24300	0
551	20250107	102900	280048200	24300	24300	24300	24300	150
552	20250107	102800	276403200	24200	24200	24200	24200	0
553	20250107	102700	276403200	24200	24200	24200	24200	0
554	20250107	102600	276403200	24200	24200	24200	24200	1
555	20250107	102500	276379000	24200	24200	24200	24200	0
556	20250107	102400	276379000	24200	24250	24250	24200	431
557	20250107	102300	265946250	24200	24250	24250	24200	15
558	20250107	102200	265583200	24200	24200	24200	24200	1
559	20250107	102100	265559000	24150	24150	24150	24150	108
560	20250107	102000	262950800	24200	24200	24200	24200	11
561	20250107	101900	262684600	24200	24200	24200	24200	239
562	20250107	101800	256900800	24200	24200	24200	24200	50
563	20250107	101700	255690800	24200	24350	24350	24200	391
564	20250107	101600	246191350	24350	24350	24350	24350	5
565	20250107	101500	246069600	24300	24300	24300	24300	88
566	20250107	101400	243931200	24350	24350	24350	24350	0
567	20250107	101300	243931200	24350	24400	24400	24350	56
568	20250107	101200	242566600	24400	24300	24400	24300	1999
569	20250107	101100	193906200	24300	24300	24300	24250	586
570	20250107	101000	179666850	24250	24250	24250	24250	76
571	20250107	100900	177823850	24250	24300	24300	24250	65
572	20250107	100800	176246600	24250	24200	24250	24200	363
573	20250107	100700	167450500	24150	24150	24150	24150	20
574	20250107	100600	166967500	24150	24150	24150	24150	0
575	20250107	100500	166967500	24150	24250	24250	24150	21
576	20250107	100400	166460250	24250	24200	24250	24150	688
577	20250107	100300	149808150	24150	24150	24150	24150	118
578	20250107	100200	146958450	24150	24150	24150	24150	175
579	20250107	100100	142732200	24100	24100	24100	24100	0
580	20250107	100000	142732200	24100	24100	24100	24100	279
581	20250107	095900	136008300	24050	24050	24050	24050	0
582	20250107	095800	136008300	24050	24050	24050	24050	5
583	20250107	095700	135888050	24050	24050	24050	24050	0
584	20250107	095600	135888050	24050	24050	24050	24050	2
585	20250107	095500	135839950	24050	24050	24050	24050	21
586	20250107	095400	135334900	24050	24050	24050	24050	0
587	20250107	095300	135334900	24050	24050	24050	24050	82
588	20250107	095200	133362800	24050	24050	24050	24050	33
589	20250107	095100	132569150	24050	24050	24050	24050	90
590	20250107	095000	130404650	24100	24100	24100	24100	106
591	20250107	094900	127850050	24100	24100	24100	24100	50
592	20250107	094800	126645050	24100	24100	24100	24100	99
593	20250107	094700	124259150	24100	24100	24100	24100	41
594	20250107	094600	123271050	24100	24100	24100	24100	20
595	20250107	094500	122789050	24100	24100	24100	24100	42
596	20250107	094400	121776850	24100	24000	24100	24000	69
597	20250107	094300	120117600	24000	24000	24050	24000	22
598	20250107	094200	119589050	24000	24050	24050	24000	18
599	20250107	094100	119156550	24000	24000	24000	24000	3
600	20250107	094000	119084550	24000	24000	24000	24000	2
601	20250107	093900	119036550	24000	24000	24000	24000	1
602	20250107	093800	119012550	24000	24000	24000	24000	0
603	20250107	093700	119012550	24000	24000	24000	24000	0
604	20250107	093600	119012550	24000	24000	24000	24000	0
605	20250107	093500	119012550	24000	24000	24000	24000	0
606	20250107	093400	119012550	24000	24000	24000	24000	1
607	20250107	093300	118988550	24000	24000	24000	24000	4
608	20250107	093200	118892550	24000	23950	24000	23950	81
609	20250107	093100	116952550	24000	24000	24000	24000	0
610	20250107	093000	116952550	24000	24000	24000	24000	104
611	20250107	092900	114456550	24000	24000	24000	24000	0
612	20250107	092800	114456550	24000	24000	24000	24000	0
613	20250107	092700	114456550	24000	24000	24000	24000	52
614	20250107	092600	113208550	24000	24050	24050	24000	378
615	20250107	092500	104132650	24050	24050	24050	24050	0
616	20250107	092400	104132650	24050	24100	24100	24050	309
617	20250107	092300	96700800	24200	24050	24200	24050	71
618	20250107	092200	94983800	24050	24050	24150	24050	1280
619	20250107	092100	64148800	24000	23950	24050	23950	479
620	20250107	092000	52657150	23950	23950	23950	23950	361
621	20250107	091900	44011200	23950	23950	23950	23950	289
622	20250107	091800	37089650	23950	23950	23950	23950	0
623	20250107	091700	37089650	23950	23850	23950	23800	159
624	20250107	091600	33297550	23850	23850	23850	23850	0
625	20250107	091500	33297550	23850	23850	23850	23850	0
626	20250107	091400	33297550	23850	23850	23850	23850	0
627	20250107	091300	33297550	23850	23850	23850	23850	1
628	20250107	091200	33273700	23750	23850	23850	23750	400
629	20250107	091100	23757550	23950	23900	23950	23900	566
630	20250107	091000	10213450	23900	23900	23900	23900	10
631	20250107	090900	9974450	23900	23950	23950	23900	12
632	20250107	090800	9687600	23950	23950	23950	23950	0
633	20250107	090700	9687600	23950	23950	23950	23950	47
634	20250107	090600	8561950	23950	23900	23950	23900	248
635	20250107	090500	2623400	23800	23800	23800	23800	0
636	20250107	090400	2623400	23800	23800	23800	23800	2
637	20250107	090300	2575800	23850	23850	23850	23850	0
638	20250107	090200	2575800	23850	23850	23850	23850	0
639	20250107	090100	2575800	23850	23850	23850	23850	0
640	20250107	090000	2575800	23850	23850	23850	23850	108