KissMeData/115310/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201600	465185500	24200	24200	24200	24200	566
3	20250117	201500	465185500	24200	24200	24200	24200	0
4	20250117	201400	465185500	24200	24200	24200	24200	0
5	20250117	201300	465185500	24200	24200	24200	24200	0
6	20250117	201200	465185500	24200	24200	24200	24200	0
7	20250117	201100	465185500	24200	24200	24200	24200	0
8	20250117	201000	465185500	24200	24200	24200	24200	0
9	20250117	200900	465185500	24200	24200	24200	24200	0
10	20250117	200800	465185500	24200	24200	24200	24200	0
11	20250117	200700	465185500	24200	24200	24200	24200	0
12	20250117	200600	465185500	24200	24200	24200	24200	0
13	20250117	200500	465185500	24200	24200	24200	24200	0
14	20250117	200400	465185500	24200	24200	24200	24200	0
15	20250117	200300	465185500	24200	24200	24200	24200	0
16	20250117	200200	465185500	24200	24200	24200	24200	0
17	20250117	200100	465185500	24200	24200	24200	24200	0
18	20250117	200000	465185500	24200	24200	24200	24200	0
19	20250117	195900	465185500	24200	24200	24200	24200	0
20	20250117	195800	465185500	24200	24200	24200	24200	0
21	20250117	195700	465185500	24200	24200	24200	24200	0
22	20250117	195600	465185500	24200	24200	24200	24200	0
23	20250117	195500	465185500	24200	24200	24200	24200	0
24	20250117	195400	465185500	24200	24200	24200	24200	0
25	20250117	195300	465185500	24200	24200	24200	24200	0
26	20250117	195200	465185500	24200	24200	24200	24200	0
27	20250117	195100	465185500	24200	24200	24200	24200	0
28	20250117	195000	465185500	24200	24200	24200	24200	0
29	20250117	194900	465185500	24200	24200	24200	24200	0
30	20250117	194800	465185500	24200	24200	24200	24200	0
31	20250117	194700	465185500	24200	24200	24200	24200	0
32	20250117	194600	465185500	24200	24200	24200	24200	566
33	20250117	194500	465185500	24200	24200	24200	24200	0
34	20250117	194400	465185500	24200	24200	24200	24200	0
35	20250117	194300	465185500	24200	24200	24200	24200	0
36	20250117	194200	465185500	24200	24200	24200	24200	0
37	20250117	194100	465185500	24200	24200	24200	24200	0
38	20250117	194000	465185500	24200	24200	24200	24200	0
39	20250117	193900	465185500	24200	24200	24200	24200	0
40	20250117	193800	465185500	24200	24200	24200	24200	0
41	20250117	193700	465185500	24200	24200	24200	24200	0
42	20250117	193600	465185500	24200	24200	24200	24200	0
43	20250117	193500	465185500	24200	24200	24200	24200	0
44	20250117	193400	465185500	24200	24200	24200	24200	0
45	20250117	193300	465185500	24200	24200	24200	24200	0
46	20250117	193200	465185500	24200	24200	24200	24200	0
47	20250117	193100	465185500	24200	24200	24200	24200	0
48	20250117	193000	465185500	24200	24200	24200	24200	0
49	20250117	192900	465185500	24200	24200	24200	24200	0
50	20250117	192800	465185500	24200	24200	24200	24200	0
51	20250117	192700	465185500	24200	24200	24200	24200	0
52	20250117	192600	465185500	24200	24200	24200	24200	0
53	20250117	192500	465185500	24200	24200	24200	24200	0
54	20250117	192400	465185500	24200	24200	24200	24200	0
55	20250117	192300	465185500	24200	24200	24200	24200	0
56	20250117	192200	465185500	24200	24200	24200	24200	0
57	20250117	192100	465185500	24200	24200	24200	24200	0
58	20250117	192000	465185500	24200	24200	24200	24200	0
59	20250117	191900	465185500	24200	24200	24200	24200	0
60	20250117	191800	465185500	24200	24200	24200	24200	0
61	20250117	191700	465185500	24200	24200	24200	24200	0
62	20250117	191600	465185500	24200	24200	24200	24200	566
63	20250117	191500	465185500	24200	24200	24200	24200	0
64	20250117	191400	465185500	24200	24200	24200	24200	0
65	20250117	191300	465185500	24200	24200	24200	24200	0
66	20250117	191200	465185500	24200	24200	24200	24200	0
67	20250117	191100	465185500	24200	24200	24200	24200	0
68	20250117	191000	465185500	24200	24200	24200	24200	0
69	20250117	190900	465185500	24200	24200	24200	24200	0
70	20250117	190800	465185500	24200	24200	24200	24200	0
71	20250117	190700	465185500	24200	24200	24200	24200	0
72	20250117	190600	465185500	24200	24200	24200	24200	0
73	20250117	190500	465185500	24200	24200	24200	24200	0
74	20250117	190400	465185500	24200	24200	24200	24200	0
75	20250117	190300	465185500	24200	24200	24200	24200	0
76	20250117	190200	465185500	24200	24200	24200	24200	0
77	20250117	190100	465185500	24200	24200	24200	24200	0
78	20250117	190000	465185500	24200	24200	24200	24200	0
79	20250117	185900	465185500	24200	24200	24200	24200	0
80	20250117	185800	465185500	24200	24200	24200	24200	0
81	20250117	185700	465185500	24200	24200	24200	24200	0
82	20250117	185600	465185500	24200	24200	24200	24200	0
83	20250117	185500	465185500	24200	24200	24200	24200	0
84	20250117	185400	465185500	24200	24200	24200	24200	0
85	20250117	185300	465185500	24200	24200	24200	24200	0
86	20250117	185200	465185500	24200	24200	24200	24200	0
87	20250117	185100	465185500	24200	24200	24200	24200	0
88	20250117	185000	465185500	24200	24200	24200	24200	0
89	20250117	184900	465185500	24200	24200	24200	24200	0
90	20250117	184800	465185500	24200	24200	24200	24200	0
91	20250117	184700	465185500	24200	24200	24200	24200	0
92	20250117	184600	465185500	24200	24200	24200	24200	566
93	20250117	184500	465185500	24200	24200	24200	24200	0
94	20250117	184400	465185500	24200	24200	24200	24200	0
95	20250117	184300	465185500	24200	24200	24200	24200	0
96	20250117	184200	465185500	24200	24200	24200	24200	0
97	20250117	184100	465185500	24200	24200	24200	24200	0
98	20250117	184000	465185500	24200	24200	24200	24200	0
99	20250117	183900	465185500	24200	24200	24200	24200	0
100	20250117	183800	465185500	24200	24200	24200	24200	0
101	20250117	183700	465185500	24200	24200	24200	24200	0
102	20250117	183600	465185500	24200	24200	24200	24200	0
103	20250117	183500	465185500	24200	24200	24200	24200	0
104	20250117	183400	465185500	24200	24200	24200	24200	0
105	20250117	183300	465185500	24200	24200	24200	24200	0
106	20250117	183200	465185500	24200	24200	24200	24200	0
107	20250117	183100	465185500	24200	24200	24200	24200	0
108	20250117	183000	465185500	24200	24200	24200	24200	0
109	20250117	182900	465185500	24200	24200	24200	24200	0
110	20250117	182800	465185500	24200	24200	24200	24200	0
111	20250117	182700	465185500	24200	24200	24200	24200	0
112	20250117	182600	465185500	24200	24200	24200	24200	0
113	20250117	182500	465185500	24200	24200	24200	24200	0
114	20250117	182400	465185500	24200	24200	24200	24200	0
115	20250117	182300	465185500	24200	24200	24200	24200	0
116	20250117	182200	465185500	24200	24200	24200	24200	0
117	20250117	182100	465185500	24200	24200	24200	24200	0
118	20250117	182000	465185500	24200	24200	24200	24200	0
119	20250117	181900	465185500	24200	24200	24200	24200	0
120	20250117	181800	465185500	24200	24200	24200	24200	0
121	20250117	181700	465185500	24200	24200	24200	24200	0
122	20250117	181600	465185500	24200	24200	24200	24200	566
123	20250117	181500	465185500	24200	24200	24200	24200	0
124	20250117	181400	465185500	24200	24200	24200	24200	0
125	20250117	181300	465185500	24200	24200	24200	24200	0
126	20250117	181200	465185500	24200	24200	24200	24200	0
127	20250117	181100	465185500	24200	24200	24200	24200	0
128	20250117	181000	465185500	24200	24200	24200	24200	0
129	20250117	180900	465185500	24200	24200	24200	24200	0
130	20250117	180800	465185500	24200	24200	24200	24200	0
131	20250117	180700	465185500	24200	24200	24200	24200	0
132	20250117	180600	465185500	24200	24200	24200	24200	0
133	20250117	180500	465185500	24200	24200	24200	24200	0
134	20250117	180400	465185500	24200	24200	24200	24200	0
135	20250117	180300	465185500	24200	24200	24200	24200	0
136	20250117	180200	465185500	24200	24200	24200	24200	0
137	20250117	180100	465185500	24200	24200	24200	24200	0
138	20250117	180000	465185500	24200	24200	24200	24200	0
139	20250117	175900	465185500	24200	24200	24200	24200	0
140	20250117	175800	465185500	24200	24200	24200	24200	0
141	20250117	175700	465185500	24200	24200	24200	24200	0
142	20250117	175600	465185500	24200	24200	24200	24200	0
143	20250117	175500	465185500	24200	24200	24200	24200	0
144	20250117	175400	465185500	24200	24200	24200	24200	0
145	20250117	175300	465185500	24200	24200	24200	24200	0
146	20250117	175200	465185500	24200	24200	24200	24200	0
147	20250117	175100	465185500	24200	24200	24200	24200	0
148	20250117	175000	465185500	24200	24200	24200	24200	0
149	20250117	174900	465185500	24200	24200	24200	24200	0
150	20250117	174800	465185500	24200	24200	24200	24200	0
151	20250117	174700	465185500	24200	24200	24200	24200	0
152	20250117	174600	465185500	24200	24200	24200	24200	566
153	20250117	174500	465185500	24200	24200	24200	24200	0
154	20250117	174400	465185500	24200	24200	24200	24200	0
155	20250117	174300	465185500	24200	24200	24200	24200	0
156	20250117	174200	465185500	24200	24200	24200	24200	0
157	20250117	174100	465185500	24200	24200	24200	24200	0
158	20250117	174000	465185500	24200	24200	24200	24200	0
159	20250117	173900	465185500	24200	24200	24200	24200	0
160	20250117	173800	465185500	24200	24200	24200	24200	0
161	20250117	173700	465185500	24200	24200	24200	24200	0
162	20250117	173600	465185500	24200	24200	24200	24200	0
163	20250117	173500	465185500	24200	24200	24200	24200	0
164	20250117	173400	465185500	24200	24200	24200	24200	0
165	20250117	173300	465185500	24200	24200	24200	24200	0
166	20250117	173200	465185500	24200	24200	24200	24200	0
167	20250117	173100	465185500	24200	24200	24200	24200	0
168	20250117	173000	465185500	24200	24200	24200	24200	0
169	20250117	172900	465185500	24200	24200	24200	24200	0
170	20250117	172800	465185500	24200	24200	24200	24200	0
171	20250117	172700	465185500	24200	24200	24200	24200	0
172	20250117	172600	465185500	24200	24200	24200	24200	0
173	20250117	172500	465185500	24200	24200	24200	24200	0
174	20250117	172400	465185500	24200	24200	24200	24200	0
175	20250117	172300	465185500	24200	24200	24200	24200	0
176	20250117	172200	465185500	24200	24200	24200	24200	0
177	20250117	172100	465185500	24200	24200	24200	24200	0
178	20250117	172000	465185500	24200	24200	24200	24200	0
179	20250117	171900	465185500	24200	24200	24200	24200	0
180	20250117	171800	465185500	24200	24200	24200	24200	0
181	20250117	171700	465185500	24200	24200	24200	24200	0
182	20250117	171600	465185500	24200	24200	24200	24200	566
183	20250117	171500	465185500	24200	24200	24200	24200	0
184	20250117	171400	465185500	24200	24200	24200	24200	0
185	20250117	171300	465185500	24200	24200	24200	24200	0
186	20250117	171200	465185500	24200	24200	24200	24200	0
187	20250117	171100	465185500	24200	24200	24200	24200	0
188	20250117	171000	465185500	24200	24200	24200	24200	0
189	20250117	170900	465185500	24200	24200	24200	24200	0
190	20250117	170800	465185500	24200	24200	24200	24200	0
191	20250117	170700	465185500	24200	24200	24200	24200	0
192	20250117	170600	465185500	24200	24200	24200	24200	0
193	20250117	170500	465185500	24200	24200	24200	24200	0
194	20250117	170400	465185500	24200	24200	24200	24200	0
195	20250117	170300	465185500	24200	24200	24200	24200	0
196	20250117	170200	465185500	24200	24200	24200	24200	0
197	20250117	170100	465185500	24200	24200	24200	24200	0
198	20250117	170000	465185500	24200	24200	24200	24200	0
199	20250117	165900	465185500	24200	24200	24200	24200	0
200	20250117	165800	465185500	24200	24200	24200	24200	0
201	20250117	165700	465185500	24200	24200	24200	24200	0
202	20250117	165600	465185500	24200	24200	24200	24200	0
203	20250117	165500	465185500	24200	24200	24200	24200	0
204	20250117	165400	465185500	24200	24200	24200	24200	0
205	20250117	165300	465185500	24200	24200	24200	24200	0
206	20250117	165200	465185500	24200	24200	24200	24200	0
207	20250117	165100	465185500	24200	24200	24200	24200	0
208	20250117	165000	465185500	24200	24200	24200	24200	0
209	20250117	164900	465185500	24200	24200	24200	24200	0
210	20250117	164800	465185500	24200	24200	24200	24200	0
211	20250117	164700	465185500	24200	24200	24200	24200	0
212	20250117	164600	465185500	24200	24200	24200	24200	566
213	20250117	164500	465185500	24200	24200	24200	24200	0
214	20250117	164400	465185500	24200	24200	24200	24200	0
215	20250117	164300	465185500	24200	24200	24200	24200	0
216	20250117	164200	465185500	24200	24200	24200	24200	0
217	20250117	164100	465185500	24200	24200	24200	24200	0
218	20250117	164000	465185500	24200	24200	24200	24200	0
219	20250117	163900	465185500	24200	24200	24200	24200	0
220	20250117	163800	465185500	24200	24200	24200	24200	0
221	20250117	163700	465185500	24200	24200	24200	24200	0
222	20250117	163600	465185500	24200	24200	24200	24200	0
223	20250117	163500	465185500	24200	24200	24200	24200	0
224	20250117	163400	465185500	24200	24200	24200	24200	0
225	20250117	163300	465185500	24200	24200	24200	24200	0
226	20250117	163200	465185500	24200	24200	24200	24200	0
227	20250117	163100	465185500	24200	24200	24200	24200	0
228	20250117	163000	465185500	24200	24200	24200	24200	0
229	20250117	162900	465185500	24200	24200	24200	24200	0
230	20250117	162800	465185500	24200	24200	24200	24200	0
231	20250117	162700	465185500	24200	24200	24200	24200	0
232	20250117	162600	465185500	24200	24200	24200	24200	0
233	20250117	162500	465185500	24200	24200	24200	24200	0
234	20250117	162400	465185500	24200	24200	24200	24200	0
235	20250117	162300	465185500	24200	24200	24200	24200	0
236	20250117	162200	465185500	24200	24200	24200	24200	0
237	20250117	162100	465185500	24200	24200	24200	24200	0
238	20250117	162000	465185500	24200	24200	24200	24200	0
239	20250117	161900	465185500	24200	24200	24200	24200	0
240	20250117	161800	465185500	24200	24200	24200	24200	0
241	20250117	161700	465185500	24200	24200	24200	24200	0
242	20250117	161600	465185500	24200	24200	24200	24200	566
243	20250117	161500	465185500	24200	24200	24200	24200	0
244	20250117	161400	465185500	24200	24200	24200	24200	0
245	20250117	161300	465185500	24200	24200	24200	24200	0
246	20250117	161200	465185500	24200	24200	24200	24200	0
247	20250117	161100	465185500	24200	24200	24200	24200	0
248	20250117	161000	465185500	24200	24200	24200	24200	0
249	20250117	160900	465185500	24200	24200	24200	24200	0
250	20250117	160800	465185500	24200	24200	24200	24200	0
251	20250117	160700	465185500	24200	24200	24200	24200	0
252	20250117	160600	465185500	24200	24200	24200	24200	0
253	20250117	160500	465185500	24200	24200	24200	24200	0
254	20250117	160400	465185500	24200	24200	24200	24200	0
255	20250117	160300	465185500	24200	24200	24200	24200	0
256	20250117	160200	465185500	24200	24200	24200	24200	0
257	20250117	160100	465185500	24200	24200	24200	24200	0
258	20250117	160000	465185500	24200	24200	24200	24200	0
259	20250117	155900	465185500	24200	24200	24200	24200	0
260	20250117	155800	465185500	24200	24200	24200	24200	0
261	20250117	155700	465185500	24200	24200	24200	24200	0
262	20250117	155600	465185500	24200	24200	24200	24200	0
263	20250117	155500	465185500	24200	24200	24200	24200	0
264	20250117	155400	465185500	24200	24200	24200	24200	0
265	20250117	155300	465185500	24200	24200	24200	24200	0
266	20250117	155200	465185500	24200	24200	24200	24200	0
267	20250117	155100	465185500	24200	24200	24200	24200	0
268	20250117	155000	465185500	24200	24200	24200	24200	0
269	20250117	154900	465185500	24200	24200	24200	24200	0
270	20250117	154800	465185500	24200	24200	24200	24200	0
271	20250117	154700	465185500	24200	24200	24200	24200	0
272	20250117	154600	465185500	24200	24200	24200	24200	566
273	20250117	154500	465185500	24200	24200	24200	24200	0
274	20250117	154400	465185500	24200	24200	24200	24200	0
275	20250117	154300	465185500	24200	24200	24200	24200	0
276	20250117	154200	465185500	24200	24200	24200	24200	0
277	20250117	154100	465185500	24200	24200	24200	24200	0
278	20250117	154000	465185500	24200	24200	24200	24200	0
279	20250117	153900	465185500	24200	24200	24200	24200	0
280	20250117	153800	465185500	24200	24200	24200	24200	0
281	20250117	153700	465185500	24200	24200	24200	24200	0
282	20250117	153600	465185500	24200	24200	24200	24200	0
283	20250117	153500	465185500	24200	24200	24200	24200	0
284	20250117	153400	465185500	24200	24200	24200	24200	0
285	20250117	153300	465185500	24200	24200	24200	24200	0
286	20250117	153200	465185500	24200	24200	24200	24200	0
287	20250117	153100	465185500	24200	24200	24200	24200	0
288	20250117	153000	465185500	24200	24200	24200	24200	566
289	20250117	152900	451488300	24300	24300	24300	24300	0
290	20250117	152800	451488300	24300	24300	24300	24300	0
291	20250117	152700	451488300	24300	24300	24300	24300	0
292	20250117	152600	451488300	24300	24300	24300	24300	0
293	20250117	152500	451488300	24300	24300	24300	24300	0
294	20250117	152400	451488300	24300	24300	24300	24300	0
295	20250117	152300	451488300	24300	24300	24300	24300	0
296	20250117	152200	451488300	24300	24300	24300	24300	0
297	20250117	152100	451488300	24300	24300	24300	24300	0
298	20250117	152000	451488300	24300	24300	24300	24300	0
299	20250117	151900	451488300	24300	24300	24300	24250	6
300	20250117	151800	451342600	24200	24200	24200	24200	12
301	20250117	151700	451052200	24200	24200	24200	24200	0
302	20250117	151600	451052200	24200	24200	24200	24200	1
303	20250117	151500	451028000	24200	24200	24200	24200	0
304	20250117	151400	451028000	24200	24200	24200	24200	20
305	20250117	151300	450544000	24200	24200	24200	24200	0
306	20250117	151200	450544000	24200	24300	24300	24200	22
307	20250117	151100	450010450	24350	24350	24350	24350	0
308	20250117	151000	450010450	24350	24350	24350	24350	2
309	20250117	150900	449961750	24300	24300	24300	24300	0
310	20250117	150800	449961750	24300	24300	24300	24300	100
311	20250117	150700	447531750	24300	24400	24400	24300	62
312	20250117	150600	446023100	24400	24400	24400	24400	0
313	20250117	150500	446023100	24400	24400	24400	24400	41
314	20250117	150400	445022700	24400	24400	24400	24400	18
315	20250117	150300	444583500	24400	24350	24400	24350	115
316	20250117	150200	441783000	24350	24350	24350	24350	1
317	20250117	150100	441758650	24300	24300	24300	24300	1
318	20250117	150000	441734350	24300	24300	24300	24300	0
319	20250117	145900	441734350	24300	24300	24350	24300	98
320	20250117	145800	439350950	24350	24350	24350	24350	100
321	20250117	145700	436915950	24400	24300	24400	24300	19
322	20250117	145600	436453250	24400	24400	24400	24400	43
323	20250117	145500	435404050	24400	24400	24400	24400	1
324	20250117	145400	435379650	24350	24350	24350	24350	0
325	20250117	145300	435379650	24350	24350	24350	24350	463
326	20250117	145200	424105600	24350	24350	24350	24350	52
327	20250117	145100	422839400	24350	24300	24350	24200	508
328	20250117	145000	410473700	24300	24300	24300	24300	100
329	20250117	144900	408043700	24300	24300	24300	24300	41
330	20250117	144800	407047400	24300	24300	24300	24300	10
331	20250117	144700	406804400	24300	24300	24300	24300	110
332	20250117	144600	404131400	24300	24300	24300	24300	14
333	20250117	144500	403791200	24300	24250	24300	24250	665
334	20250117	144400	387648350	24200	24200	24200	24200	0
335	20250117	144300	387648350	24200	24200	24200	24200	1
336	20250117	144200	387624150	24200	24200	24200	24200	110
337	20250117	144100	384962150	24200	24150	24200	24150	700
338	20250117	144000	368022200	24150	24150	24200	24150	4
339	20250117	143900	367925550	24200	24200	24200	24200	33
340	20250117	143800	367126950	24200	24200	24200	24200	0
341	20250117	143700	367126950	24200	24200	24200	24200	0
342	20250117	143600	367126950	24200	24200	24200	24200	102
343	20250117	143500	364658550	24200	24200	24200	24200	0
344	20250117	143400	364658550	24200	24200	24200	24200	165
345	20250117	143300	360665550	24150	24100	24150	24100	388
346	20250117	143200	351302800	24100	24100	24100	24100	0
347	20250117	143100	351302800	24100	24100	24100	24100	60
348	20250117	143000	349856800	24050	24050	24050	24050	0
349	20250117	142900	349856800	24050	24050	24050	24050	20
350	20250117	142800	349375800	24100	24100	24100	24100	10
351	20250117	142700	349134800	24100	24100	24100	24100	1
352	20250117	142600	349110700	24100	24100	24100	24100	9
353	20250117	142500	348893800	24050	24050	24050	24050	15
354	20250117	142400	348533050	24100	24100	24100	24100	0
355	20250117	142300	348533050	24100	24100	24100	24100	0
356	20250117	142200	348533050	24100	24100	24100	24100	1
357	20250117	142100	348508950	24100	24100	24100	24100	0
358	20250117	142000	348508950	24100	24100	24100	24100	0
359	20250117	141900	348508950	24100	24100	24100	24100	0
360	20250117	141800	348508950	24100	24100	24100	24100	0
361	20250117	141700	348508950	24100	24100	24100	24100	0
362	20250117	141600	348508950	24100	24100	24100	24100	0
363	20250117	141500	348508950	24100	24100	24100	24100	0
364	20250117	141400	348508950	24100	24100	24100	24100	141
365	20250117	141300	345110850	24100	24100	24100	24100	0
366	20250117	141200	345110850	24100	24100	24100	24100	0
367	20250117	141100	345110850	24100	24100	24100	24100	0
368	20250117	141000	345110850	24100	24100	24100	24100	0
369	20250117	140900	345110850	24100	24100	24100	24100	22
370	20250117	140800	344580650	24150	24150	24150	24150	10
371	20250117	140700	344339150	24150	24150	24150	24150	258
372	20250117	140600	338108450	24100	24000	24100	24000	782
373	20250117	140500	319281750	24000	24000	24000	24000	0
374	20250117	140400	319281750	24000	24000	24000	24000	0
375	20250117	140300	319281750	24000	24000	24000	24000	2
376	20250117	140200	319233750	24000	24100	24100	24000	215
377	20250117	140100	314073550	24100	24100	24100	24100	9
378	20250117	140000	313856650	24100	24100	24100	24100	5
379	20250117	135900	313736150	24100	24100	24100	24100	0
380	20250117	135800	313736150	24100	24100	24100	24100	0
381	20250117	135700	313736150	24100	24100	24100	24100	0
382	20250117	135600	313736150	24100	24050	24100	24050	142
383	20250117	135500	310314100	24050	24050	24050	24050	15
384	20250117	135400	309953350	24050	24050	24050	24050	24
385	20250117	135300	309376150	24100	24100	24100	24100	0
386	20250117	135200	309376150	24100	24100	24100	24100	0
387	20250117	135100	309376150	24100	24100	24100	24100	5
388	20250117	135000	309255650	24100	24100	24100	24100	0
389	20250117	134900	309255650	24100	24100	24100	24100	0
390	20250117	134800	309255650	24100	24100	24100	24100	70
391	20250117	134700	307568650	24100	24050	24100	24050	2
392	20250117	134600	307520500	24100	24100	24100	24100	0
393	20250117	134500	307520500	24100	24100	24100	24100	5
394	20250117	134400	307400000	24050	24100	24100	24050	2
395	20250117	134300	307351850	24100	24100	24100	24100	2
396	20250117	134200	307303650	24100	24150	24150	24100	77
397	20250117	134100	305445950	24100	24000	24100	24000	17
398	20250117	134000	305036450	24000	24000	24100	24000	74
399	20250117	133900	303255250	24000	24000	24000	24000	21
400	20250117	133800	302751250	24000	24100	24100	24000	31
401	20250117	133700	302005800	24100	24050	24100	24050	2
402	20250117	133600	301957650	24100	24100	24100	24100	26
403	20250117	133500	301331050	24100	24100	24100	24100	0
404	20250117	133400	301331050	24100	24100	24100	24050	37
405	20250117	133300	300439400	24050	24100	24100	24050	32
406	20250117	133200	299669750	24100	24100	24100	24100	42
407	20250117	133100	298657550	24100	24000	24100	24000	6
408	20250117	133000	298513050	24100	24100	24150	24100	50
409	20250117	132900	297308000	24100	24100	24100	24100	39
410	20250117	132800	296368100	24100	23950	24100	23950	700
411	20250117	132700	279554700	23950	23950	23950	23950	70
412	20250117	132600	277878200	23950	24000	24000	23950	127
413	20250117	132500	274832800	23950	23950	23950	23950	0
414	20250117	132400	274832800	23950	23950	23950	23950	182
415	20250117	132300	270473900	23950	23950	23950	23900	30
416	20250117	132200	269755450	23950	23900	23950	23900	6
417	20250117	132100	269611900	23900	23900	23900	23900	6
418	20250117	132000	269468500	23900	23900	23900	23900	0
419	20250117	131900	269468500	23900	23900	23900	23900	0
420	20250117	131800	269468500	23900	23950	23950	23900	14
421	20250117	131700	269133250	23950	23950	23950	23950	54
422	20250117	131600	267839950	23950	23950	23950	23950	0
423	20250117	131500	267839950	23950	23950	23950	23950	276
424	20250117	131400	261229750	23900	23900	23900	23900	3
425	20250117	131300	261158050	23950	23950	23950	23950	36
426	20250117	131200	260295850	23900	23950	23950	23900	14
427	20250117	131100	259960600	23950	23850	23950	23850	91
428	20250117	131000	257787650	23850	23950	23950	23850	55
429	20250117	130900	256475700	24000	23850	24000	23850	913
430	20250117	130800	234609550	23850	23850	23850	23850	0
431	20250117	130700	234609550	23850	23900	23900	23850	21
432	20250117	130600	234107700	23850	23850	23900	23850	81
433	20250117	130500	232173350	23850	23850	23850	23850	50
434	20250117	130400	230980850	23800	23850	23850	23800	610
435	20250117	130300	216457350	23850	23850	23850	23850	30
436	20250117	130200	215741850	23850	23850	23850	23800	78
437	20250117	130100	213881800	23800	23850	23850	23800	133
438	20250117	130000	210715750	23850	23850	23850	23800	75
439	20250117	125900	208927200	23850	23850	23900	23800	80
440	20250117	125800	207016950	23850	23750	23850	23650	682
441	20250117	125700	190776600	23750	23750	23750	23650	11
442	20250117	125600	190515450	23750	23700	23750	23700	233
443	20250117	125500	184983350	23700	23700	23700	23700	10
444	20250117	125400	184746350	23700	23700	23700	23700	0
445	20250117	125300	184746350	23700	23700	23700	23700	0
446	20250117	125200	184746350	23700	23700	23700	23700	8
447	20250117	125100	184556750	23650	23650	23650	23650	0
448	20250117	125000	184556750	23650	23650	23650	23650	1
449	20250117	124900	184533100	23700	23700	23700	23700	0
450	20250117	124800	184533100	23700	23700	23700	23700	320
451	20250117	124700	176949100	23700	23650	23700	23650	5
452	20250117	124600	176830700	23650	23650	23650	23650	0
453	20250117	124500	176830700	23650	23650	23650	23650	0
454	20250117	124400	176830700	23650	23650	23650	23650	230
455	20250117	124300	171391200	23650	23650	23650	23650	5
456	20250117	124200	171272950	23600	23600	23600	23600	60
457	20250117	124100	169856950	23600	23600	23600	23600	0
458	20250117	124000	169856950	23600	23600	23600	23600	0
459	20250117	123900	169856950	23600	23600	23600	23600	29
460	20250117	123800	169172550	23600	23600	23600	23600	0
461	20250117	123700	169172550	23600	23550	23600	23550	109
462	20250117	123600	166600600	23550	23550	23550	23550	1
463	20250117	123500	166577050	23600	23600	23600	23600	41
464	20250117	123400	165609450	23550	23550	23550	23550	21
465	20250117	123300	165114900	23400	23400	23400	23400	0
466	20250117	123200	165114900	23400	23400	23400	23400	0
467	20250117	123100	165114900	23400	23400	23400	23400	0
468	20250117	123000	165114900	23400	23400	23400	23400	0
469	20250117	122900	165114900	23400	23400	23400	23400	0
470	20250117	122800	165114900	23400	23400	23400	23400	0
471	20250117	122700	165114900	23400	23400	23400	23400	0
472	20250117	122600	165114900	23400	23400	23400	23400	0
473	20250117	122500	165114900	23400	23400	23400	23400	0
474	20250117	122400	165114900	23400	23400	23400	23400	0
475	20250117	122300	165114900	23400	23400	23400	23400	0
476	20250117	122200	165114900	23400	23400	23400	23400	0
477	20250117	122100	165114900	23400	23450	23450	23400	99
478	20250117	122000	162795700	23700	23700	23700	23700	0
479	20250117	121900	162795700	23700	23700	23700	23700	0
480	20250117	121800	162795700	23700	23700	23700	23700	0
481	20250117	121700	162795700	23700	23700	23700	23700	0
482	20250117	121600	162795700	23700	23700	23700	23700	21
483	20250117	121500	162298000	23700	23700	23700	23700	0
484	20250117	121400	162298000	23700	23700	23700	23700	0
485	20250117	121300	162298000	23700	23600	23700	23600	112
486	20250117	121200	159646900	23600	23600	23600	23600	2
487	20250117	121100	159599700	23650	23650	23650	23650	16
488	20250117	121000	159221300	23650	23650	23650	23650	201
489	20250117	120900	154467650	23600	23600	23600	23600	9
490	20250117	120800	154255250	23600	23600	23600	23600	0
491	20250117	120700	154255250	23600	23600	23600	23600	91
492	20250117	120600	152107650	23600	23600	23600	23600	0
493	20250117	120500	152107650	23600	23600	23600	23600	0
494	20250117	120400	152107650	23600	23600	23600	23600	26
495	20250117	120300	151494050	23600	23600	23600	23600	61
496	20250117	120200	150054450	23450	23450	23450	23450	0
497	20250117	120100	150054450	23450	23450	23450	23450	0
498	20250117	120000	150054450	23450	23450	23450	23450	0
499	20250117	115900	150054450	23450	23450	23450	23450	0
500	20250117	115800	150054450	23450	23450	23450	23450	26
501	20250117	115700	149444750	23400	23400	23400	23400	0
502	20250117	115600	149444750	23400	23400	23400	23400	0
503	20250117	115500	149444750	23400	23400	23400	23400	1
504	20250117	115400	149421350	23650	23550	23650	23550	334
505	20250117	115300	141530650	23550	23550	23550	23550	0
506	20250117	115200	141530650	23550	23550	23550	23550	0
507	20250117	115100	141530650	23550	23400	23550	23400	450
508	20250117	115000	130950350	23400	23400	23400	23400	88
509	20250117	114900	128891150	23400	23400	23400	23400	22
510	20250117	114800	128376350	23400	23450	23450	23400	30
511	20250117	114700	127674200	23400	23400	23400	23400	0
512	20250117	114600	127674200	23400	23400	23400	23400	13
513	20250117	114500	127370000	23300	23300	23300	23300	0
514	20250117	114400	127370000	23300	23300	23300	23300	98
515	20250117	114300	125086600	23350	23350	23350	23350	2
516	20250117	114200	125039900	23350	23350	23350	23350	100
517	20250117	114100	122704900	23300	23300	23300	23300	111
518	20250117	114000	120118600	23300	23350	23350	23300	82
519	20250117	113900	118204800	23350	23350	23350	23350	0
520	20250117	113800	118204800	23350	23350	23350	23350	0
521	20250117	113700	118204800	23350	23350	23350	23350	0
522	20250117	113600	118204800	23350	23350	23350	23350	0
523	20250117	113500	118204800	23350	23350	23350	23350	0
524	20250117	113400	118204800	23350	23350	23350	23350	0
525	20250117	113300	118204800	23350	23350	23350	23350	0
526	20250117	113200	118204800	23350	23350	23350	23350	0
527	20250117	113100	118204800	23350	23350	23350	23350	0
528	20250117	113000	118204800	23350	23350	23350	23350	0
529	20250117	112900	118204800	23350	23350	23350	23350	1
530	20250117	112800	118181450	23350	23350	23350	23350	0
531	20250117	112700	118181450	23350	23350	23350	23350	0
532	20250117	112600	118181450	23350	23350	23350	23350	56
533	20250117	112500	116873850	23350	23350	23350	23350	0
534	20250117	112400	116873850	23350	23350	23350	23350	0
535	20250117	112300	116873850	23350	23350	23350	23350	0
536	20250117	112200	116873850	23350	23350	23350	23350	0
537	20250117	112100	116873850	23350	23350	23350	23350	1
538	20250117	112000	116850500	23350	23350	23350	23350	0
539	20250117	111900	116850500	23350	23350	23350	23350	0
540	20250117	111800	116850500	23350	23350	23350	23350	1
541	20250117	111700	116827150	23500	23500	23500	23500	0
542	20250117	111600	116827150	23500	23500	23500	23500	0
543	20250117	111500	116827150	23500	23500	23500	23500	1
544	20250117	111400	116803650	23500	23400	23500	23400	2
545	20250117	111300	116756750	23500	23500	23500	23500	0
546	20250117	111200	116756750	23500	23500	23500	23500	13
547	20250117	111100	116451250	23500	23500	23500	23500	0
548	20250117	111000	116451250	23500	23500	23500	23500	0
549	20250117	110900	116451250	23500	23500	23500	23500	0
550	20250117	110800	116451250	23500	23500	23500	23500	0
551	20250117	110700	116451250	23500	23500	23500	23500	0
552	20250117	110600	116451250	23500	23500	23500	23500	0
553	20250117	110500	116451250	23500	23500	23500	23500	0
554	20250117	110400	116451250	23500	23500	23500	23500	0
555	20250117	110300	116451250	23500	23500	23500	23500	0
556	20250117	110200	116451250	23500	23500	23500	23500	1
557	20250117	110100	116427750	23500	23500	23500	23500	0
558	20250117	110000	116427750	23500	23500	23500	23500	0
559	20250117	105900	116427750	23500	23500	23500	23500	0
560	20250117	105800	116427750	23500	23500	23500	23500	0
561	20250117	105700	116427750	23500	23500	23500	23500	0
562	20250117	105600	116427750	23500	23500	23500	23500	0
563	20250117	105500	116427750	23500	23500	23500	23500	1
564	20250117	105400	116404250	23500	23500	23500	23500	0
565	20250117	105300	116404250	23500	23500	23500	23500	0
566	20250117	105200	116404250	23500	23500	23500	23500	0
567	20250117	105100	116404250	23500	23500	23500	23500	2
568	20250117	105000	116357250	23500	23500	23500	23500	0
569	20250117	104900	116357250	23500	23500	23500	23500	0
570	20250117	104800	116357250	23500	23500	23500	23500	0
571	20250117	104700	116357250	23500	23500	23500	23500	2
572	20250117	104600	116310250	23450	23450	23450	23450	163
573	20250117	104500	112487900	23400	23400	23400	23400	0
574	20250117	104400	112487900	23400	23400	23400	23400	141
575	20250117	104300	109188500	23300	23300	23300	23300	5
576	20250117	104200	109072000	23300	23300	23300	23300	1
577	20250117	104100	109048700	23300	23300	23300	23300	4
578	20250117	104000	108955500	23300	23300	23300	23300	0
579	20250117	103900	108955500	23300	23300	23300	23300	91
580	20250117	103800	106835200	23300	23300	23300	23300	0
581	20250117	103700	106835200	23300	23300	23300	23300	0
582	20250117	103600	106835200	23300	23300	23300	23300	0
583	20250117	103500	106835200	23300	23300	23300	23300	0
584	20250117	103400	106835200	23300	23300	23300	23300	0
585	20250117	103300	106835200	23300	23300	23300	23300	0
586	20250117	103200	106835200	23300	23300	23300	23300	0
587	20250117	103100	106835200	23300	23300	23300	23300	110
588	20250117	103000	104272200	23400	23400	23400	23400	20
589	20250117	102900	103804200	23400	23400	23400	23400	0
590	20250117	102800	103804200	23400	23400	23400	23400	0
591	20250117	102700	103804200	23400	23400	23400	23400	0
592	20250117	102600	103804200	23400	23400	23400	23400	0
593	20250117	102500	103804200	23400	23400	23400	23400	0
594	20250117	102400	103804200	23400	23350	23400	23350	5
595	20250117	102300	103687300	23300	23300	23300	23300	25
596	20250117	102200	103104800	23350	23350	23350	23350	38
597	20250117	102100	102217500	23350	23350	23350	23350	0
598	20250117	102000	102217500	23350	23350	23350	23350	0
599	20250117	101900	102217500	23350	23350	23350	23350	0
600	20250117	101800	102217500	23350	23350	23350	23350	0
601	20250117	101700	102217500	23350	23350	23350	23350	0
602	20250117	101600	102217500	23350	23350	23350	23350	0
603	20250117	101500	102217500	23350	23350	23350	23350	0
604	20250117	101400	102217500	23350	23350	23350	23350	0
605	20250117	101300	102217500	23350	23350	23350	23350	0
606	20250117	101200	102217500	23350	23350	23350	23350	10
607	20250117	101100	101984000	23400	23400	23400	23400	0
608	20250117	101000	101984000	23400	23400	23400	23400	100
609	20250117	100900	99644000	23400	23400	23400	23400	0
610	20250117	100800	99644000	23400	23400	23400	23400	0
611	20250117	100700	99644000	23400	23400	23400	23400	0
612	20250117	100600	99644000	23400	23400	23400	23400	0
613	20250117	100500	99644000	23400	23400	23400	23400	0
614	20250117	100400	99644000	23400	23400	23400	23400	14
615	20250117	100300	99316400	23450	23450	23450	23450	0
616	20250117	100200	99316400	23450	23450	23450	23450	0
617	20250117	100100	99316400	23450	23450	23450	23450	0
618	20250117	100000	99316400	23450	23450	23450	23250	11
619	20250117	095900	99058650	23150	23300	23300	23150	184
620	20250117	095800	94787750	23400	23400	23400	23400	0
621	20250117	095700	94787750	23400	23400	23400	23400	2
622	20250117	095600	94740950	23400	23400	23400	23400	14
623	20250117	095500	94413350	23400	23400	23400	23400	0
624	20250117	095400	94413350	23400	23400	23400	23400	0
625	20250117	095300	94413350	23400	23400	23400	23400	0
626	20250117	095200	94413350	23400	23400	23400	23400	158
627	20250117	095100	90716150	23400	23400	23400	23400	4
628	20250117	095000	90622550	23400	23400	23400	23400	24
629	20250117	094900	90060950	23400	23400	23400	23400	6
630	20250117	094800	89920550	23400	23300	23400	23300	30
631	20250117	094700	89218700	23350	23350	23350	23350	0
632	20250117	094600	89218700	23350	23350	23350	23350	1
633	20250117	094500	89195350	23150	23300	23300	23150	183
634	20250117	094400	84945200	23350	23350	23350	23350	0
635	20250117	094300	84945200	23350	23350	23350	23350	5
636	20250117	094200	84828450	23350	23350	23350	23350	0
637	20250117	094100	84828450	23350	23350	23350	23350	0
638	20250117	094000	84828450	23350	23350	23350	23350	0
639	20250117	093900	84828450	23350	23300	23350	23300	461
640	20250117	093800	74067150	23300	23350	23350	23300	374
641	20250117	093700	65347950	23350	23400	23400	23350	21
642	20250117	093600	64857550	23400	23450	23450	23400	47
643	20250117	093500	63757600	23550	23550	23550	23550	0
644	20250117	093400	63757600	23550	23550	23550	23550	0
645	20250117	093300	63757600	23550	23550	23550	23550	5
646	20250117	093200	63639850	23350	23350	23350	23350	0
647	20250117	093100	63639850	23350	23350	23350	23350	0
648	20250117	093000	63639850	23350	23350	23350	23350	0
649	20250117	092900	63639850	23350	23350	23350	23350	0
650	20250117	092800	63639850	23350	23350	23350	23350	0
651	20250117	092700	63639850	23350	23350	23350	23350	0
652	20250117	092600	63639850	23350	23350	23350	23350	0
653	20250117	092500	63639850	23350	23350	23350	23350	0
654	20250117	092400	63639850	23350	23350	23350	23350	0
655	20250117	092300	63639850	23350	23450	23450	23350	30
656	20250117	092200	62938850	23350	23350	23350	23350	0
657	20250117	092100	62938850	23350	23350	23350	23350	0
658	20250117	092000	62938850	23350	23450	23450	23350	32
659	20250117	091900	62189650	23450	23550	23550	23450	79
660	20250117	091800	60332300	23500	23500	23500	23500	11
661	20250117	091700	60073800	23550	23400	23550	23400	19
662	20250117	091600	59628650	23400	23350	23400	23350	77
663	20250117	091500	57829100	23350	23350	23350	23350	40
664	20250117	091400	56895100	23350	23350	23350	23350	38
665	20250117	091300	56007800	23350	23350	23350	23350	0
666	20250117	091200	56007800	23350	23350	23350	23350	0
667	20250117	091100	56007800	23350	23350	23350	23350	0
668	20250117	091000	56007800	23350	23350	23350	23350	0
669	20250117	090900	56007800	23350	23350	23350	23350	1
670	20250117	090800	55984450	23350	23350	23350	23350	1
671	20250117	090700	55961100	23350	23250	23350	23250	5
672	20250117	090600	55844750	23150	23150	23150	23150	0
673	20250117	090500	55844750	23150	23200	23200	23150	27
674	20250117	090400	55219350	23200	23300	23300	23200	485
675	20250117	090300	43920150	23200	23200	23200	23200	3
676	20250117	090200	43850550	23150	23150	23150	23150	3
677	20250117	090100	43781100	23650	23300	23800	23200	1548
678	20250117	090000	7190800	23300	23250	23300	23250	309