KissMeData/054930/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193600	203722350	24100	24100	24100	24100	1087
3	20250113	193500	203722350	24100	24100	24100	24100	0
4	20250113	193400	203722350	24100	24100	24100	24100	0
5	20250113	193300	203722350	24100	24100	24100	24100	0
6	20250113	193200	203722350	24100	24100	24100	24100	0
7	20250113	193100	203722350	24100	24100	24100	24100	0
8	20250113	193000	203722350	24100	24100	24100	24100	0
9	20250113	192900	203722350	24100	24100	24100	24100	0
10	20250113	192800	203722350	24100	24100	24100	24100	0
11	20250113	192700	203722350	24100	24100	24100	24100	0
12	20250113	192600	203722350	24100	24100	24100	24100	0
13	20250113	192500	203722350	24100	24100	24100	24100	0
14	20250113	192400	203722350	24100	24100	24100	24100	0
15	20250113	192300	203722350	24100	24100	24100	24100	0
16	20250113	192200	203722350	24100	24100	24100	24100	0
17	20250113	192100	203722350	24100	24100	24100	24100	0
18	20250113	192000	203722350	24100	24100	24100	24100	0
19	20250113	191900	203722350	24100	24100	24100	24100	0
20	20250113	191800	203722350	24100	24100	24100	24100	0
21	20250113	191700	203722350	24100	24100	24100	24100	0
22	20250113	191600	203722350	24100	24100	24100	24100	0
23	20250113	191500	203722350	24100	24100	24100	24100	0
24	20250113	191400	203722350	24100	24100	24100	24100	0
25	20250113	191300	203722350	24100	24100	24100	24100	0
26	20250113	191200	203722350	24100	24100	24100	24100	0
27	20250113	191100	203722350	24100	24100	24100	24100	0
28	20250113	191000	203722350	24100	24100	24100	24100	0
29	20250113	190900	203722350	24100	24100	24100	24100	0
30	20250113	190800	203722350	24100	24100	24100	24100	0
31	20250113	190700	203722350	24100	24100	24100	24100	0
32	20250113	190600	203722350	24100	24100	24100	24100	1087
33	20250113	190500	203722350	24100	24100	24100	24100	0
34	20250113	190400	203722350	24100	24100	24100	24100	0
35	20250113	190300	203722350	24100	24100	24100	24100	0
36	20250113	190200	203722350	24100	24100	24100	24100	0
37	20250113	190100	203722350	24100	24100	24100	24100	0
38	20250113	190000	203722350	24100	24100	24100	24100	0
39	20250113	185900	203722350	24100	24100	24100	24100	0
40	20250113	185800	203722350	24100	24100	24100	24100	0
41	20250113	185700	203722350	24100	24100	24100	24100	0
42	20250113	185600	203722350	24100	24100	24100	24100	0
43	20250113	185500	203722350	24100	24100	24100	24100	0
44	20250113	185400	203722350	24100	24100	24100	24100	0
45	20250113	185300	203722350	24100	24100	24100	24100	0
46	20250113	185200	203722350	24100	24100	24100	24100	0
47	20250113	185100	203722350	24100	24100	24100	24100	0
48	20250113	185000	203722350	24100	24100	24100	24100	0
49	20250113	184900	203722350	24100	24100	24100	24100	0
50	20250113	184800	203722350	24100	24100	24100	24100	0
51	20250113	184700	203722350	24100	24100	24100	24100	0
52	20250113	184600	203722350	24100	24100	24100	24100	0
53	20250113	184500	203722350	24100	24100	24100	24100	0
54	20250113	184400	203722350	24100	24100	24100	24100	0
55	20250113	184300	203722350	24100	24100	24100	24100	0
56	20250113	184200	203722350	24100	24100	24100	24100	0
57	20250113	184100	203722350	24100	24100	24100	24100	0
58	20250113	184000	203722350	24100	24100	24100	24100	0
59	20250113	183900	203722350	24100	24100	24100	24100	0
60	20250113	183800	203722350	24100	24100	24100	24100	0
61	20250113	183700	203722350	24100	24100	24100	24100	0
62	20250113	183600	203722350	24100	24100	24100	24100	1087
63	20250113	183500	203722350	24100	24100	24100	24100	0
64	20250113	183400	203722350	24100	24100	24100	24100	0
65	20250113	183300	203722350	24100	24100	24100	24100	0
66	20250113	183200	203722350	24100	24100	24100	24100	0
67	20250113	183100	203722350	24100	24100	24100	24100	0
68	20250113	183000	203722350	24100	24100	24100	24100	0
69	20250113	182900	203722350	24100	24100	24100	24100	0
70	20250113	182800	203722350	24100	24100	24100	24100	0
71	20250113	182700	203722350	24100	24100	24100	24100	0
72	20250113	182600	203722350	24100	24100	24100	24100	0
73	20250113	182500	203722350	24100	24100	24100	24100	0
74	20250113	182400	203722350	24100	24100	24100	24100	0
75	20250113	182300	203722350	24100	24100	24100	24100	0
76	20250113	182200	203722350	24100	24100	24100	24100	0
77	20250113	182100	203722350	24100	24100	24100	24100	0
78	20250113	182000	203722350	24100	24100	24100	24100	0
79	20250113	181900	203722350	24100	24100	24100	24100	0
80	20250113	181800	203722350	24100	24100	24100	24100	0
81	20250113	181700	203722350	24100	24100	24100	24100	0
82	20250113	181600	203722350	24100	24100	24100	24100	0
83	20250113	181500	203722350	24100	24100	24100	24100	0
84	20250113	181400	203722350	24100	24100	24100	24100	0
85	20250113	181300	203722350	24100	24100	24100	24100	0
86	20250113	181200	203722350	24100	24100	24100	24100	0
87	20250113	181100	203722350	24100	24100	24100	24100	0
88	20250113	181000	203722350	24100	24100	24100	24100	0
89	20250113	180900	203722350	24100	24100	24100	24100	0
90	20250113	180800	203722350	24100	24100	24100	24100	0
91	20250113	180700	203722350	24100	24100	24100	24100	0
92	20250113	180600	203722350	24100	24100	24100	24100	1087
93	20250113	180500	203722350	24100	24100	24100	24100	0
94	20250113	180400	203722350	24100	24100	24100	24100	0
95	20250113	180300	203722350	24100	24100	24100	24100	0
96	20250113	180200	203722350	24100	24100	24100	24100	0
97	20250113	180100	203722350	24100	24100	24100	24100	0
98	20250113	180000	203722350	24100	24100	24100	24100	0
99	20250113	175900	203722350	24100	24100	24100	24100	0
100	20250113	175800	203722350	24100	24100	24100	24100	0
101	20250113	175700	203722350	24100	24100	24100	24100	0
102	20250113	175600	203722350	24100	24100	24100	24100	0
103	20250113	175500	203722350	24100	24100	24100	24100	0
104	20250113	175400	203722350	24100	24100	24100	24100	0
105	20250113	175300	203722350	24100	24100	24100	24100	0
106	20250113	175200	203722350	24100	24100	24100	24100	0
107	20250113	175100	203722350	24100	24100	24100	24100	0
108	20250113	175000	203722350	24100	24100	24100	24100	0
109	20250113	174900	203722350	24100	24100	24100	24100	0
110	20250113	174800	203722350	24100	24100	24100	24100	0
111	20250113	174700	203722350	24100	24100	24100	24100	0
112	20250113	174600	203722350	24100	24100	24100	24100	0
113	20250113	174500	203722350	24100	24100	24100	24100	0
114	20250113	174400	203722350	24100	24100	24100	24100	0
115	20250113	174300	203722350	24100	24100	24100	24100	0
116	20250113	174200	203722350	24100	24100	24100	24100	0
117	20250113	174100	203722350	24100	24100	24100	24100	0
118	20250113	174000	203722350	24100	24100	24100	24100	0
119	20250113	173900	203722350	24100	24100	24100	24100	0
120	20250113	173800	203722350	24100	24100	24100	24100	0
121	20250113	173700	203722350	24100	24100	24100	24100	0
122	20250113	173600	203722350	24100	24100	24100	24100	1087
123	20250113	173500	203722350	24100	24100	24100	24100	0
124	20250113	173400	203722350	24100	24100	24100	24100	0
125	20250113	173300	203722350	24100	24100	24100	24100	0
126	20250113	173200	203722350	24100	24100	24100	24100	0
127	20250113	173100	203722350	24100	24100	24100	24100	0
128	20250113	173000	203722350	24100	24100	24100	24100	0
129	20250113	172900	203722350	24100	24100	24100	24100	0
130	20250113	172800	203722350	24100	24100	24100	24100	0
131	20250113	172700	203722350	24100	24100	24100	24100	0
132	20250113	172600	203722350	24100	24100	24100	24100	0
133	20250113	172500	203722350	24100	24100	24100	24100	0
134	20250113	172400	203722350	24100	24100	24100	24100	0
135	20250113	172300	203722350	24100	24100	24100	24100	0
136	20250113	172200	203722350	24100	24100	24100	24100	0
137	20250113	172100	203722350	24100	24100	24100	24100	0
138	20250113	172000	203722350	24100	24100	24100	24100	0
139	20250113	171900	203722350	24100	24100	24100	24100	0
140	20250113	171800	203722350	24100	24100	24100	24100	0
141	20250113	171700	203722350	24100	24100	24100	24100	0
142	20250113	171600	203722350	24100	24100	24100	24100	0
143	20250113	171500	203722350	24100	24100	24100	24100	0
144	20250113	171400	203722350	24100	24100	24100	24100	0
145	20250113	171300	203722350	24100	24100	24100	24100	0
146	20250113	171200	203722350	24100	24100	24100	24100	0
147	20250113	171100	203722350	24100	24100	24100	24100	0
148	20250113	171000	203722350	24100	24100	24100	24100	0
149	20250113	170900	203722350	24100	24100	24100	24100	0
150	20250113	170800	203722350	24100	24100	24100	24100	0
151	20250113	170700	203722350	24100	24100	24100	24100	0
152	20250113	170600	203722350	24100	24100	24100	24100	1087
153	20250113	170500	203722350	24100	24100	24100	24100	0
154	20250113	170400	203722350	24100	24100	24100	24100	0
155	20250113	170300	203722350	24100	24100	24100	24100	0
156	20250113	170200	203722350	24100	24100	24100	24100	0
157	20250113	170100	203722350	24100	24100	24100	24100	0
158	20250113	170000	203722350	24100	24100	24100	24100	0
159	20250113	165900	203722350	24100	24100	24100	24100	0
160	20250113	165800	203722350	24100	24100	24100	24100	0
161	20250113	165700	203722350	24100	24100	24100	24100	0
162	20250113	165600	203722350	24100	24100	24100	24100	0
163	20250113	165500	203722350	24100	24100	24100	24100	0
164	20250113	165400	203722350	24100	24100	24100	24100	0
165	20250113	165300	203722350	24100	24100	24100	24100	0
166	20250113	165200	203722350	24100	24100	24100	24100	0
167	20250113	165100	203722350	24100	24100	24100	24100	0
168	20250113	165000	203722350	24100	24100	24100	24100	0
169	20250113	164900	203722350	24100	24100	24100	24100	0
170	20250113	164800	203722350	24100	24100	24100	24100	0
171	20250113	164700	203722350	24100	24100	24100	24100	0
172	20250113	164600	203722350	24100	24100	24100	24100	0
173	20250113	164500	203722350	24100	24100	24100	24100	0
174	20250113	164400	203722350	24100	24100	24100	24100	0
175	20250113	164300	203722350	24100	24100	24100	24100	0
176	20250113	164200	203722350	24100	24100	24100	24100	0
177	20250113	164100	203722350	24100	24100	24100	24100	0
178	20250113	164000	203722350	24100	24100	24100	24100	0
179	20250113	163900	203722350	24100	24100	24100	24100	0
180	20250113	163800	203722350	24100	24100	24100	24100	0
181	20250113	163700	203722350	24100	24100	24100	24100	0
182	20250113	163600	203722350	24100	24100	24100	24100	1087
183	20250113	163500	203722350	24100	24100	24100	24100	0
184	20250113	163400	203722350	24100	24100	24100	24100	0
185	20250113	163300	203722350	24100	24100	24100	24100	0
186	20250113	163200	203722350	24100	24100	24100	24100	0
187	20250113	163100	203722350	24100	24100	24100	24100	0
188	20250113	163000	203722350	24100	24100	24100	24100	0
189	20250113	162900	203722350	24100	24100	24100	24100	0
190	20250113	162800	203722350	24100	24100	24100	24100	0
191	20250113	162700	203722350	24100	24100	24100	24100	0
192	20250113	162600	203722350	24100	24100	24100	24100	0
193	20250113	162500	203722350	24100	24100	24100	24100	0
194	20250113	162400	203722350	24100	24100	24100	24100	0
195	20250113	162300	203722350	24100	24100	24100	24100	0
196	20250113	162200	203722350	24100	24100	24100	24100	0
197	20250113	162100	203722350	24100	24100	24100	24100	0
198	20250113	162000	203722350	24100	24100	24100	24100	0
199	20250113	161900	203722350	24100	24100	24100	24100	0
200	20250113	161800	203722350	24100	24100	24100	24100	0
201	20250113	161700	203722350	24100	24100	24100	24100	0
202	20250113	161600	203722350	24100	24100	24100	24100	0
203	20250113	161500	203722350	24100	24100	24100	24100	0
204	20250113	161400	203722350	24100	24100	24100	24100	0
205	20250113	161300	203722350	24100	24100	24100	24100	0
206	20250113	161200	203722350	24100	24100	24100	24100	0
207	20250113	161100	203722350	24100	24100	24100	24100	0
208	20250113	161000	203722350	24100	24100	24100	24100	0
209	20250113	160900	203722350	24100	24100	24100	24100	0
210	20250113	160800	203722350	24100	24100	24100	24100	0
211	20250113	160700	203722350	24100	24100	24100	24100	0
212	20250113	160600	203722350	24100	24100	24100	24100	1087
213	20250113	160500	203722350	24100	24100	24100	24100	0
214	20250113	160400	203722350	24100	24100	24100	24100	0
215	20250113	160300	203722350	24100	24100	24100	24100	0
216	20250113	160200	203722350	24100	24100	24100	24100	0
217	20250113	160100	203722350	24100	24100	24100	24100	0
218	20250113	160000	203722350	24100	24100	24100	24100	0
219	20250113	155900	203722350	24100	24100	24100	24100	0
220	20250113	155800	203722350	24100	24100	24100	24100	0
221	20250113	155700	203722350	24100	24100	24100	24100	0
222	20250113	155600	203722350	24100	24100	24100	24100	0
223	20250113	155500	203722350	24100	24100	24100	24100	0
224	20250113	155400	203722350	24100	24100	24100	24100	0
225	20250113	155300	203722350	24100	24100	24100	24100	0
226	20250113	155200	203722350	24100	24100	24100	24100	0
227	20250113	155100	203722350	24100	24100	24100	24100	0
228	20250113	155000	203722350	24100	24100	24100	24100	0
229	20250113	154900	203722350	24100	24100	24100	24100	0
230	20250113	154800	203722350	24100	24100	24100	24100	0
231	20250113	154700	203722350	24100	24100	24100	24100	0
232	20250113	154600	203722350	24100	24100	24100	24100	0
233	20250113	154500	203722350	24100	24100	24100	24100	0
234	20250113	154400	203722350	24100	24100	24100	24100	0
235	20250113	154300	203722350	24100	24100	24100	24100	0
236	20250113	154200	203722350	24100	24100	24100	24100	0
237	20250113	154100	203722350	24100	24100	24100	24100	0
238	20250113	154000	203722350	24100	24100	24100	24100	0
239	20250113	153900	203722350	24100	24100	24100	24100	0
240	20250113	153800	203722350	24100	24100	24100	24100	0
241	20250113	153700	203722350	24100	24100	24100	24100	0
242	20250113	153600	203722350	24100	24100	24100	24100	1087
243	20250113	153500	203722350	24100	24100	24100	24100	0
244	20250113	153400	203722350	24100	24100	24100	24100	0
245	20250113	153300	203722350	24100	24100	24100	24100	0
246	20250113	153200	203722350	24100	24100	24100	24100	0
247	20250113	153100	203722350	24100	24100	24100	24100	0
248	20250113	153000	203722350	24100	24100	24100	24100	1087
249	20250113	152900	177525650	24150	24150	24150	24150	0
250	20250113	152800	177525650	24150	24150	24150	24150	0
251	20250113	152700	177525650	24150	24150	24150	24150	0
252	20250113	152600	177525650	24150	24150	24150	24150	0
253	20250113	152500	177525650	24150	24150	24150	24150	0
254	20250113	152400	177525650	24150	24150	24150	24150	0
255	20250113	152300	177525650	24150	24150	24150	24150	0
256	20250113	152200	177525650	24150	24150	24150	24150	0
257	20250113	152100	177525650	24150	24150	24150	24150	0
258	20250113	152000	177525650	24150	24150	24150	24150	0
259	20250113	151900	177525650	24150	24150	24150	24150	2
260	20250113	151800	177477350	24150	24200	24200	24150	36
261	20250113	151700	176606250	24250	24250	24250	24250	1
262	20250113	151600	176582000	24200	24200	24200	24200	36
263	20250113	151500	175710800	24200	24200	24200	24200	7
264	20250113	151400	175541400	24300	24300	24300	24300	0
265	20250113	151300	175541400	24300	24300	24300	24300	0
266	20250113	151200	175541400	24300	24300	24300	24300	0
267	20250113	151100	175541400	24300	24300	24300	24300	0
268	20250113	151000	175541400	24300	24300	24300	24300	1
269	20250113	150900	175517100	24300	24300	24300	24300	0
270	20250113	150800	175517100	24300	24300	24300	24300	92
271	20250113	150700	173281500	24200	24200	24200	24200	0
272	20250113	150600	173281500	24200	24200	24200	24200	0
273	20250113	150500	173281500	24200	24200	24200	24200	0
274	20250113	150400	173281500	24200	24200	24200	24200	0
275	20250113	150300	173281500	24200	24200	24200	24200	0
276	20250113	150200	173281500	24200	24300	24300	24200	100
277	20250113	150100	170856500	24200	24200	24200	24200	0
278	20250113	150000	170856500	24200	24200	24200	24200	0
279	20250113	145900	170856500	24200	24200	24200	24200	0
280	20250113	145800	170856500	24200	24200	24200	24200	0
281	20250113	145700	170856500	24200	24200	24200	24200	88
282	20250113	145600	168726900	24300	24200	24300	24200	128
283	20250113	145500	165620500	24200	24300	24300	24200	252
284	20250113	145400	159513600	24200	24200	24200	24200	0
285	20250113	145300	159513600	24200	24200	24200	24200	0
286	20250113	145200	159513600	24200	24200	24200	24200	0
287	20250113	145100	159513600	24200	24200	24200	24200	0
288	20250113	145000	159513600	24200	24200	24200	24200	64
289	20250113	144900	157964800	24200	24200	24200	24200	0
290	20250113	144800	157964800	24200	24200	24200	24200	5
291	20250113	144700	157843800	24200	24200	24200	24200	0
292	20250113	144600	157843800	24200	24200	24200	24200	0
293	20250113	144500	157843800	24200	24200	24200	24200	0
294	20250113	144400	157843800	24200	24200	24200	24200	0
295	20250113	144300	157843800	24200	24200	24200	24200	0
296	20250113	144200	157843800	24200	24200	24200	24200	50
297	20250113	144100	156633800	24250	24250	24250	24250	0
298	20250113	144000	156633800	24250	24250	24250	24250	0
299	20250113	143900	156633800	24250	24250	24250	24250	5
300	20250113	143800	156512550	24250	24250	24250	24250	0
301	20250113	143700	156512550	24250	24250	24250	24250	15
302	20250113	143600	156148800	24250	24250	24250	24250	0
303	20250113	143500	156148800	24250	24250	24250	24250	0
304	20250113	143400	156148800	24250	24250	24250	24250	0
305	20250113	143300	156148800	24250	24250	24250	24250	0
306	20250113	143200	156148800	24250	24250	24250	24250	0
307	20250113	143100	156148800	24250	24250	24250	24250	0
308	20250113	143000	156148800	24250	24250	24250	24250	0
309	20250113	142900	156148800	24250	24250	24250	24250	0
310	20250113	142800	156148800	24250	24250	24250	24250	0
311	20250113	142700	156148800	24250	24250	24250	24250	0
312	20250113	142600	156148800	24250	24250	24250	24250	0
313	20250113	142500	156148800	24250	24250	24250	24250	97
314	20250113	142400	153796550	24250	24250	24250	24250	0
315	20250113	142300	153796550	24250	24250	24250	24250	0
316	20250113	142200	153796550	24250	24250	24250	24250	0
317	20250113	142100	153796550	24250	24250	24250	24250	0
318	20250113	142000	153796550	24250	24250	24250	24250	61
319	20250113	141900	152317300	24250	24250	24250	24250	0
320	20250113	141800	152317300	24250	24250	24250	24250	0
321	20250113	141700	152317300	24250	24250	24250	24250	0
322	20250113	141600	152317300	24250	24250	24250	24250	0
323	20250113	141500	152317300	24250	24250	24250	24250	0
324	20250113	141400	152317300	24250	24250	24250	24250	0
325	20250113	141300	152317300	24250	24250	24250	24250	0
326	20250113	141200	152317300	24250	24250	24250	24250	0
327	20250113	141100	152317300	24250	24250	24250	24250	0
328	20250113	141000	152317300	24250	24250	24250	24250	0
329	20250113	140900	152317300	24250	24250	24250	24250	0
330	20250113	140800	152317300	24250	24250	24250	24250	0
331	20250113	140700	152317300	24250	24250	24250	24250	0
332	20250113	140600	152317300	24250	24250	24250	24250	0
333	20250113	140500	152317300	24250	24250	24250	24250	0
334	20250113	140400	152317300	24250	24250	24250	24250	0
335	20250113	140300	152317300	24250	24250	24250	24250	0
336	20250113	140200	152317300	24250	24250	24250	24250	0
337	20250113	140100	152317300	24250	24250	24250	24250	0
338	20250113	140000	152317300	24250	24250	24250	24250	0
339	20250113	135900	152317300	24250	24250	24250	24250	3
340	20250113	135800	152244550	24250	24250	24250	24250	0
341	20250113	135700	152244550	24250	24250	24250	24250	0
342	20250113	135600	152244550	24250	24250	24250	24250	0
343	20250113	135500	152244550	24250	24250	24250	24250	0
344	20250113	135400	152244550	24250	24250	24250	24250	0
345	20250113	135300	152244550	24250	24250	24250	24250	20
346	20250113	135200	151759550	24250	24250	24250	24250	0
347	20250113	135100	151759550	24250	24250	24250	24250	0
348	20250113	135000	151759550	24250	24250	24250	24250	0
349	20250113	134900	151759550	24250	24250	24250	24250	0
350	20250113	134800	151759550	24250	24250	24250	24250	0
351	20250113	134700	151759550	24250	24250	24250	24250	0
352	20250113	134600	151759550	24250	24250	24250	24250	0
353	20250113	134500	151759550	24250	24250	24250	24250	3
354	20250113	134400	151686800	24250	24250	24250	24250	0
355	20250113	134300	151686800	24250	24250	24250	24250	0
356	20250113	134200	151686800	24250	24250	24250	24250	0
357	20250113	134100	151686800	24250	24250	24250	24250	0
358	20250113	134000	151686800	24250	24250	24250	24250	0
359	20250113	133900	151686800	24250	24250	24250	24250	0
360	20250113	133800	151686800	24250	24250	24250	24250	0
361	20250113	133700	151686800	24250	24250	24250	24250	0
362	20250113	133600	151686800	24250	24250	24250	24250	0
363	20250113	133500	151686800	24250	24250	24250	24250	0
364	20250113	133400	151686800	24250	24250	24250	24250	33
365	20250113	133300	150886550	24350	24350	24350	24350	0
366	20250113	133200	150886550	24350	24350	24350	24350	0
367	20250113	133100	150886550	24350	24350	24350	24350	0
368	20250113	133000	150886550	24350	24350	24350	24350	0
369	20250113	132900	150886550	24350	24350	24350	24350	0
370	20250113	132800	150886550	24350	24350	24350	24350	0
371	20250113	132700	150886550	24350	24350	24350	24350	0
372	20250113	132600	150886550	24350	24350	24350	24350	0
373	20250113	132500	150886550	24350	24350	24350	24350	9
374	20250113	132400	150667400	24350	24350	24350	24350	0
375	20250113	132300	150667400	24350	24350	24350	24350	0
376	20250113	132200	150667400	24350	24350	24350	24350	0
377	20250113	132100	150667400	24350	24350	24350	24350	0
378	20250113	132000	150667400	24350	24350	24350	24350	0
379	20250113	131900	150667400	24350	24350	24350	24350	0
380	20250113	131800	150667400	24350	24350	24350	24350	0
381	20250113	131700	150667400	24350	24350	24350	24350	0
382	20250113	131600	150667400	24350	24350	24350	24350	0
383	20250113	131500	150667400	24350	24350	24350	24350	0
384	20250113	131400	150667400	24350	24350	24350	24350	3
385	20250113	131300	150594350	24250	24250	24250	24250	0
386	20250113	131200	150594350	24250	24250	24250	24250	0
387	20250113	131100	150594350	24250	24250	24250	24250	0
388	20250113	131000	150594350	24250	24250	24250	24250	0
389	20250113	130900	150594350	24250	24250	24250	24250	0
390	20250113	130800	150594350	24250	24250	24250	24250	84
391	20250113	130700	148557350	24350	24350	24350	24350	0
392	20250113	130600	148557350	24350	24350	24350	24350	33
393	20250113	130500	147753800	24350	24350	24350	24350	10
394	20250113	130400	147510300	24350	24350	24350	24350	0
395	20250113	130300	147510300	24350	24350	24350	24350	0
396	20250113	130200	147510300	24350	24350	24350	24350	0
397	20250113	130100	147510300	24350	24350	24350	24350	0
398	20250113	130000	147510300	24350	24350	24350	24350	1
399	20250113	125900	147485950	24350	24350	24350	24350	0
400	20250113	125800	147485950	24350	24350	24350	24350	0
401	20250113	125700	147485950	24350	24350	24350	24350	0
402	20250113	125600	147485950	24350	24350	24350	24350	1
403	20250113	125500	147461600	24350	24350	24350	24350	22
404	20250113	125400	146925900	24250	24250	24250	24250	0
405	20250113	125300	146925900	24250	24250	24250	24250	0
406	20250113	125200	146925900	24250	24250	24250	24250	7
407	20250113	125100	146756150	24250	24250	24250	24250	1
408	20250113	125000	146731900	24350	24350	24350	24350	0
409	20250113	124900	146731900	24350	24350	24350	24350	0
410	20250113	124800	146731900	24350	24350	24350	24350	0
411	20250113	124700	146731900	24350	24350	24350	24350	0
412	20250113	124600	146731900	24350	24350	24350	24350	3
413	20250113	124500	146658850	24200	24200	24200	24200	0
414	20250113	124400	146658850	24200	24200	24200	24200	0
415	20250113	124300	146658850	24200	24200	24200	24200	0
416	20250113	124200	146658850	24200	24200	24200	24200	0
417	20250113	124100	146658850	24200	24200	24200	24200	0
418	20250113	124000	146658850	24200	24200	24200	24200	0
419	20250113	123900	146658850	24200	24200	24200	24200	0
420	20250113	123800	146658850	24200	24200	24200	24200	0
421	20250113	123700	146658850	24200	24200	24200	24200	0
422	20250113	123600	146658850	24200	24200	24200	24200	0
423	20250113	123500	146658850	24200	24200	24200	24200	0
424	20250113	123400	146658850	24200	24200	24200	24200	0
425	20250113	123300	146658850	24200	24200	24200	24200	2
426	20250113	123200	146610450	24350	24350	24350	24350	0
427	20250113	123100	146610450	24350	24350	24350	24350	50
428	20250113	123000	145392950	24350	24350	24350	24350	0
429	20250113	122900	145392950	24350	24350	24350	24350	0
430	20250113	122800	145392950	24350	24350	24350	24350	0
431	20250113	122700	145392950	24350	24350	24350	24350	1
432	20250113	122600	145368600	24350	24350	24350	24350	3
433	20250113	122500	145295550	24350	24350	24350	24350	10
434	20250113	122400	145052050	24350	24250	24350	24250	2
435	20250113	122300	145003450	24250	24350	24350	24250	25
436	20250113	122200	144397100	24200	24200	24200	24200	0
437	20250113	122100	144397100	24200	24200	24200	24200	0
438	20250113	122000	144397100	24200	24200	24200	24200	0
439	20250113	121900	144397100	24200	24200	24200	24200	0
440	20250113	121800	144397100	24200	24200	24200	24200	0
441	20250113	121700	144397100	24200	24250	24250	24200	85
442	20250113	121600	142339850	24350	24350	24350	24350	0
443	20250113	121500	142339850	24350	24350	24350	24350	0
444	20250113	121400	142339850	24350	24350	24350	24350	0
445	20250113	121300	142339850	24350	24350	24350	24350	0
446	20250113	121200	142339850	24350	24350	24350	24350	0
447	20250113	121100	142339850	24350	24350	24350	24350	0
448	20250113	121000	142339850	24350	24350	24350	24350	0
449	20250113	120900	142339850	24350	24350	24350	24350	0
450	20250113	120800	142339850	24350	24350	24350	24350	0
451	20250113	120700	142339850	24350	24350	24350	24350	0
452	20250113	120600	142339850	24350	24350	24350	24350	1
453	20250113	120500	142315500	24350	24350	24350	24350	0
454	20250113	120400	142315500	24350	24350	24350	24350	1
455	20250113	120300	142291150	24300	24300	24300	24300	0
456	20250113	120200	142291150	24300	24300	24300	24300	0
457	20250113	120100	142291150	24300	24300	24300	24300	0
458	20250113	120000	142291150	24300	24300	24300	24300	0
459	20250113	115900	142291150	24300	24300	24300	24300	0
460	20250113	115800	142291150	24300	24300	24300	24300	0
461	20250113	115700	142291150	24300	24250	24300	24250	33
462	20250113	115600	141489300	24250	24250	24250	24250	154
463	20250113	115500	137754800	24250	24250	24250	24250	1
464	20250113	115400	137730550	24250	24250	24250	24250	0
465	20250113	115300	137730550	24250	24250	24250	24250	0
466	20250113	115200	137730550	24250	24250	24250	24250	0
467	20250113	115100	137730550	24250	24250	24250	24250	0
468	20250113	115000	137730550	24250	24250	24250	24250	0
469	20250113	114900	137730550	24250	24250	24250	24250	0
470	20250113	114800	137730550	24250	24250	24250	24250	0
471	20250113	114700	137730550	24250	24250	24250	24250	0
472	20250113	114600	137730550	24250	24250	24250	24250	0
473	20250113	114500	137730550	24250	24250	24250	24250	53
474	20250113	114400	136445300	24200	24200	24200	24200	0
475	20250113	114300	136445300	24200	24200	24200	24200	0
476	20250113	114200	136445300	24200	24200	24200	24200	0
477	20250113	114100	136445300	24200	24200	24200	24200	0
478	20250113	114000	136445300	24200	24200	24200	24200	0
479	20250113	113900	136445300	24200	24250	24250	24200	56
480	20250113	113800	135087900	24250	24250	24250	24250	0
481	20250113	113700	135087900	24250	24250	24250	24250	0
482	20250113	113600	135087900	24250	24250	24250	24250	0
483	20250113	113500	135087900	24250	24250	24250	24250	24
484	20250113	113400	134505900	24250	24250	24250	24250	38
485	20250113	113300	133584400	24300	24300	24300	24300	0
486	20250113	113200	133584400	24300	24300	24300	24300	0
487	20250113	113100	133584400	24300	24300	24300	24300	0
488	20250113	113000	133584400	24300	24300	24300	24300	0
489	20250113	112900	133584400	24300	24300	24300	24300	0
490	20250113	112800	133584400	24300	24300	24300	24300	0
491	20250113	112700	133584400	24300	24300	24300	24300	0
492	20250113	112600	133584400	24300	24300	24300	24300	0
493	20250113	112500	133584400	24300	24300	24300	24300	0
494	20250113	112400	133584400	24300	24300	24300	24300	0
495	20250113	112300	133584400	24300	24300	24300	24300	0
496	20250113	112200	133584400	24300	24300	24300	24300	0
497	20250113	112100	133584400	24300	24300	24300	24300	0
498	20250113	112000	133584400	24300	24300	24300	24300	0
499	20250113	111900	133584400	24300	24300	24300	24300	0
500	20250113	111800	133584400	24300	24300	24300	24300	0
501	20250113	111700	133584400	24300	24300	24300	24300	0
502	20250113	111600	133584400	24300	24300	24300	24300	1
503	20250113	111500	133560100	24200	24200	24200	24200	0
504	20250113	111400	133560100	24200	24200	24200	24200	0
505	20250113	111300	133560100	24200	24200	24200	24200	0
506	20250113	111200	133560100	24200	24200	24200	24200	0
507	20250113	111100	133560100	24200	24200	24200	24200	0
508	20250113	111000	133560100	24200	24200	24200	24200	0
509	20250113	110900	133560100	24200	24200	24200	24200	0
510	20250113	110800	133560100	24200	24200	24200	24200	0
511	20250113	110700	133560100	24200	24200	24200	24200	0
512	20250113	110600	133560100	24200	24200	24200	24200	0
513	20250113	110500	133560100	24200	24200	24200	24200	0
514	20250113	110400	133560100	24200	24200	24200	24200	0
515	20250113	110300	133560100	24200	24200	24200	24200	0
516	20250113	110200	133560100	24200	24200	24200	24200	0
517	20250113	110100	133560100	24200	24200	24200	24200	0
518	20250113	110000	133560100	24200	24200	24200	24200	0
519	20250113	105900	133560100	24200	24200	24200	24200	0
520	20250113	105800	133560100	24200	24200	24200	24200	0
521	20250113	105700	133560100	24200	24200	24200	24200	0
522	20250113	105600	133560100	24200	24200	24200	24200	0
523	20250113	105500	133560100	24200	24200	24200	24200	0
524	20250113	105400	133560100	24200	24200	24200	24200	0
525	20250113	105300	133560100	24200	24200	24200	24200	0
526	20250113	105200	133560100	24200	24200	24200	24200	0
527	20250113	105100	133560100	24200	24200	24200	24200	120
528	20250113	105000	130656100	24300	24300	24300	24300	0
529	20250113	104900	130656100	24300	24300	24300	24300	0
530	20250113	104800	130656100	24300	24300	24300	24300	0
531	20250113	104700	130656100	24300	24300	24300	24300	0
532	20250113	104600	130656100	24300	24300	24300	24300	0
533	20250113	104500	130656100	24300	24300	24300	24300	1
534	20250113	104400	130631800	24250	24250	24250	24250	0
535	20250113	104300	130631800	24250	24250	24250	24250	0
536	20250113	104200	130631800	24250	24250	24250	24250	0
537	20250113	104100	130631800	24250	24250	24250	24250	20
538	20250113	104000	130146800	24250	24250	24250	24250	0
539	20250113	103900	130146800	24250	24250	24250	24250	20
540	20250113	103800	129661800	24250	24250	24250	24250	192
541	20250113	103700	125005800	24300	24300	24300	24300	50
542	20250113	103600	123790800	24300	24300	24300	24300	0
543	20250113	103500	123790800	24300	24300	24300	24300	0
544	20250113	103400	123790800	24300	24300	24300	24300	0
545	20250113	103300	123790800	24300	24300	24300	24300	0
546	20250113	103200	123790800	24300	24300	24300	24300	0
547	20250113	103100	123790800	24300	24300	24300	24300	20
548	20250113	103000	123304800	24250	24250	24250	24250	97
549	20250113	102900	120952550	24300	24300	24300	24300	0
550	20250113	102800	120952550	24300	24300	24300	24300	0
551	20250113	102700	120952550	24300	24300	24300	24300	0
552	20250113	102600	120952550	24300	24300	24300	24300	0
553	20250113	102500	120952550	24300	24300	24300	24300	29
554	20250113	102400	120247850	24300	24300	24300	24300	2
555	20250113	102300	120199250	24300	24300	24300	24300	0
556	20250113	102200	120199250	24300	24300	24300	24300	0
557	20250113	102100	120199250	24300	24300	24300	24300	0
558	20250113	102000	120199250	24300	24300	24300	24300	5
559	20250113	101900	120077750	24300	24300	24300	24300	0
560	20250113	101800	120077750	24300	24300	24300	24300	9
561	20250113	101700	119859050	24300	24300	24300	24300	0
562	20250113	101600	119859050	24300	24300	24300	24300	0
563	20250113	101500	119859050	24300	24300	24300	24300	54
564	20250113	101400	118546850	24400	24400	24400	24400	0
565	20250113	101300	118546850	24400	24400	24400	24400	0
566	20250113	101200	118546850	24400	24400	24400	24400	0
567	20250113	101100	118546850	24400	24400	24400	24400	0
568	20250113	101000	118546850	24400	24400	24400	24400	1
569	20250113	100900	118522450	24250	24250	24250	24250	1
570	20250113	100800	118498200	24300	24300	24300	24300	0
571	20250113	100700	118498200	24300	24300	24300	24300	0
572	20250113	100600	118498200	24300	24300	24300	24300	0
573	20250113	100500	118498200	24300	24300	24300	24300	100
574	20250113	100400	116068200	24300	24300	24300	24300	550
575	20250113	100300	102703200	24350	24350	24350	24350	260
576	20250113	100200	96372200	24350	24350	24350	24350	0
577	20250113	100100	96372200	24350	24400	24400	24350	13
578	20250113	100000	96055150	24350	24350	24350	24350	1
579	20250113	095900	96030800	24350	24350	24350	24350	6
580	20250113	095800	95884700	24350	24400	24400	24350	12
581	20250113	095700	95592000	24350	24350	24350	24350	2
582	20250113	095600	95543300	24350	24350	24350	24350	10
583	20250113	095500	95299800	24350	24350	24350	24350	0
584	20250113	095400	95299800	24350	24400	24400	24350	159
585	20250113	095300	91427650	24450	24450	24450	24450	0
586	20250113	095200	91427650	24450	24450	24450	24450	0
587	20250113	095100	91427650	24450	24450	24450	24450	83
588	20250113	095000	89398300	24450	24450	24450	24450	1
589	20250113	094900	89373850	24400	24400	24400	24400	102
590	20250113	094800	86885050	24400	24400	24400	24400	2
591	20250113	094700	86836250	24400	24400	24400	24400	10
592	20250113	094600	86592250	24400	24400	24400	24400	0
593	20250113	094500	86592250	24400	24400	24400	24400	0
594	20250113	094400	86592250	24400	24400	24400	24400	0
595	20250113	094300	86592250	24400	24400	24400	24400	0
596	20250113	094200	86592250	24400	24400	24400	24400	0
597	20250113	094100	86592250	24400	24400	24400	24400	30
598	20250113	094000	85860250	24350	24350	24350	24350	60
599	20250113	093900	84399250	24350	24350	24350	24350	0
600	20250113	093800	84399250	24350	24350	24350	24350	60
601	20250113	093700	82938250	24350	24400	24400	24350	350
602	20250113	093600	74415600	24450	24450	24450	24450	0
603	20250113	093500	74415600	24450	24450	24450	24450	0
604	20250113	093400	74415600	24450	24450	24450	24450	0
605	20250113	093300	74415600	24450	24450	24450	24450	0
606	20250113	093200	74415600	24450	24450	24450	24450	0
607	20250113	093100	74415600	24450	24450	24450	24450	50
608	20250113	093000	73193100	24450	24450	24450	24450	8
609	20250113	092900	72997500	24450	24450	24450	24400	525
610	20250113	092800	60183900	24500	24500	24500	24500	0
611	20250113	092700	60183900	24500	24500	24500	24500	1
612	20250113	092600	60159400	24450	24450	24450	24450	85
613	20250113	092500	58081150	24450	24500	24500	24450	113
614	20250113	092400	55313500	24500	24500	24500	24500	11
615	20250113	092300	55044000	24500	24500	24500	24500	0
616	20250113	092200	55044000	24500	24500	24500	24500	127
617	20250113	092100	51932500	24600	24600	24600	24600	0
618	20250113	092000	51932500	24600	24550	24600	24450	341
619	20250113	091900	43571550	24550	24450	24550	24400	254
620	20250113	091800	37346150	24300	24300	24300	24300	10
621	20250113	091700	37103150	24300	24300	24300	24300	7
622	20250113	091600	36933050	24300	24300	24300	24300	10
623	20250113	091500	36690050	24300	24400	24400	24300	102
624	20250113	091400	34211250	24450	24300	24450	24300	503
625	20250113	091300	21928350	24300	24300	24300	24300	0
626	20250113	091200	21928350	24300	24300	24300	24300	1
627	20250113	091100	21904050	24350	24350	24350	24350	0
628	20250113	091000	21904050	24350	24350	24350	24350	0
629	20250113	090900	21904050	24350	24350	24350	24350	350
630	20250113	090800	13381550	24400	24400	24400	24400	100
631	20250113	090700	10941550	24550	24550	24550	24550	0
632	20250113	090600	10941550	24550	24550	24550	24550	100
633	20250113	090500	8486550	24550	24450	24550	24400	16
634	20250113	090400	8094900	24350	24350	24350	24350	0
635	20250113	090300	8094900	24350	24550	24550	24350	20
636	20250113	090200	7605900	24300	24300	24300	24300	270
637	20250113	090100	1044900	24300	24300	24300	24300	0
638	20250113	090000	1044900	24300	24300	24300	24300	43