KissMeData/123860/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202100	884076250	21800	21800	21800	21800	596
3	20250108	202000	884076250	21800	21800	21800	21800	0
4	20250108	201900	884076250	21800	21800	21800	21800	0
5	20250108	201800	884076250	21800	21800	21800	21800	0
6	20250108	201700	884076250	21800	21800	21800	21800	0
7	20250108	201600	884076250	21800	21800	21800	21800	0
8	20250108	201500	884076250	21800	21800	21800	21800	0
9	20250108	201400	884076250	21800	21800	21800	21800	0
10	20250108	201300	884076250	21800	21800	21800	21800	0
11	20250108	201200	884076250	21800	21800	21800	21800	0
12	20250108	201100	884076250	21800	21800	21800	21800	0
13	20250108	201000	884076250	21800	21800	21800	21800	0
14	20250108	200900	884076250	21800	21800	21800	21800	0
15	20250108	200800	884076250	21800	21800	21800	21800	0
16	20250108	200700	884076250	21800	21800	21800	21800	0
17	20250108	200600	884076250	21800	21800	21800	21800	0
18	20250108	200500	884076250	21800	21800	21800	21800	0
19	20250108	200400	884076250	21800	21800	21800	21800	0
20	20250108	200300	884076250	21800	21800	21800	21800	0
21	20250108	200200	884076250	21800	21800	21800	21800	0
22	20250108	200100	884076250	21800	21800	21800	21800	0
23	20250108	200000	884076250	21800	21800	21800	21800	0
24	20250108	195900	884076250	21800	21800	21800	21800	0
25	20250108	195800	884076250	21800	21800	21800	21800	0
26	20250108	195700	884076250	21800	21800	21800	21800	0
27	20250108	195600	884076250	21800	21800	21800	21800	0
28	20250108	195500	884076250	21800	21800	21800	21800	0
29	20250108	195400	884076250	21800	21800	21800	21800	0
30	20250108	195300	884076250	21800	21800	21800	21800	0
31	20250108	195200	884076250	21800	21800	21800	21800	0
32	20250108	195100	884076250	21800	21800	21800	21800	596
33	20250108	195000	884076250	21800	21800	21800	21800	0
34	20250108	194900	884076250	21800	21800	21800	21800	0
35	20250108	194800	884076250	21800	21800	21800	21800	0
36	20250108	194700	884076250	21800	21800	21800	21800	0
37	20250108	194600	884076250	21800	21800	21800	21800	0
38	20250108	194500	884076250	21800	21800	21800	21800	0
39	20250108	194400	884076250	21800	21800	21800	21800	0
40	20250108	194300	884076250	21800	21800	21800	21800	0
41	20250108	194200	884076250	21800	21800	21800	21800	0
42	20250108	194100	884076250	21800	21800	21800	21800	0
43	20250108	194000	884076250	21800	21800	21800	21800	0
44	20250108	193900	884076250	21800	21800	21800	21800	0
45	20250108	193800	884076250	21800	21800	21800	21800	0
46	20250108	193700	884076250	21800	21800	21800	21800	0
47	20250108	193600	884076250	21800	21800	21800	21800	0
48	20250108	193500	884076250	21800	21800	21800	21800	0
49	20250108	193400	884076250	21800	21800	21800	21800	0
50	20250108	193300	884076250	21800	21800	21800	21800	0
51	20250108	193200	884076250	21800	21800	21800	21800	0
52	20250108	193100	884076250	21800	21800	21800	21800	0
53	20250108	193000	884076250	21800	21800	21800	21800	0
54	20250108	192900	884076250	21800	21800	21800	21800	0
55	20250108	192800	884076250	21800	21800	21800	21800	0
56	20250108	192700	884076250	21800	21800	21800	21800	0
57	20250108	192600	884076250	21800	21800	21800	21800	0
58	20250108	192500	884076250	21800	21800	21800	21800	0
59	20250108	192400	884076250	21800	21800	21800	21800	0
60	20250108	192300	884076250	21800	21800	21800	21800	0
61	20250108	192200	884076250	21800	21800	21800	21800	0
62	20250108	192100	884076250	21800	21800	21800	21800	596
63	20250108	192000	884076250	21800	21800	21800	21800	0
64	20250108	191900	884076250	21800	21800	21800	21800	0
65	20250108	191800	884076250	21800	21800	21800	21800	0
66	20250108	191700	884076250	21800	21800	21800	21800	0
67	20250108	191600	884076250	21800	21800	21800	21800	0
68	20250108	191500	884076250	21800	21800	21800	21800	0
69	20250108	191400	884076250	21800	21800	21800	21800	0
70	20250108	191300	884076250	21800	21800	21800	21800	0
71	20250108	191200	884076250	21800	21800	21800	21800	0
72	20250108	191100	884076250	21800	21800	21800	21800	0
73	20250108	191000	884076250	21800	21800	21800	21800	0
74	20250108	190900	884076250	21800	21800	21800	21800	0
75	20250108	190800	884076250	21800	21800	21800	21800	0
76	20250108	190700	884076250	21800	21800	21800	21800	0
77	20250108	190600	884076250	21800	21800	21800	21800	0
78	20250108	190500	884076250	21800	21800	21800	21800	0
79	20250108	190400	884076250	21800	21800	21800	21800	0
80	20250108	190300	884076250	21800	21800	21800	21800	0
81	20250108	190200	884076250	21800	21800	21800	21800	0
82	20250108	190100	884076250	21800	21800	21800	21800	0
83	20250108	190000	884076250	21800	21800	21800	21800	0
84	20250108	185900	884076250	21800	21800	21800	21800	0
85	20250108	185800	884076250	21800	21800	21800	21800	0
86	20250108	185700	884076250	21800	21800	21800	21800	0
87	20250108	185600	884076250	21800	21800	21800	21800	0
88	20250108	185500	884076250	21800	21800	21800	21800	0
89	20250108	185400	884076250	21800	21800	21800	21800	0
90	20250108	185300	884076250	21800	21800	21800	21800	0
91	20250108	185200	884076250	21800	21800	21800	21800	0
92	20250108	185100	884076250	21800	21800	21800	21800	596
93	20250108	185000	884076250	21800	21800	21800	21800	0
94	20250108	184900	884076250	21800	21800	21800	21800	0
95	20250108	184800	884076250	21800	21800	21800	21800	0
96	20250108	184700	884076250	21800	21800	21800	21800	0
97	20250108	184600	884076250	21800	21800	21800	21800	0
98	20250108	184500	884076250	21800	21800	21800	21800	0
99	20250108	184400	884076250	21800	21800	21800	21800	0
100	20250108	184300	884076250	21800	21800	21800	21800	0
101	20250108	184200	884076250	21800	21800	21800	21800	0
102	20250108	184100	884076250	21800	21800	21800	21800	0
103	20250108	184000	884076250	21800	21800	21800	21800	0
104	20250108	183900	884076250	21800	21800	21800	21800	0
105	20250108	183800	884076250	21800	21800	21800	21800	0
106	20250108	183700	884076250	21800	21800	21800	21800	0
107	20250108	183600	884076250	21800	21800	21800	21800	0
108	20250108	183500	884076250	21800	21800	21800	21800	0
109	20250108	183400	884076250	21800	21800	21800	21800	0
110	20250108	183300	884076250	21800	21800	21800	21800	0
111	20250108	183200	884076250	21800	21800	21800	21800	0
112	20250108	183100	884076250	21800	21800	21800	21800	0
113	20250108	183000	884076250	21800	21800	21800	21800	0
114	20250108	182900	884076250	21800	21800	21800	21800	0
115	20250108	182800	884076250	21800	21800	21800	21800	0
116	20250108	182700	884076250	21800	21800	21800	21800	0
117	20250108	182600	884076250	21800	21800	21800	21800	0
118	20250108	182500	884076250	21800	21800	21800	21800	0
119	20250108	182400	884076250	21800	21800	21800	21800	0
120	20250108	182300	884076250	21800	21800	21800	21800	0
121	20250108	182200	884076250	21800	21800	21800	21800	0
122	20250108	182100	884076250	21800	21800	21800	21800	596
123	20250108	182000	884076250	21800	21800	21800	21800	0
124	20250108	181900	884076250	21800	21800	21800	21800	0
125	20250108	181800	884076250	21800	21800	21800	21800	0
126	20250108	181700	884076250	21800	21800	21800	21800	0
127	20250108	181600	884076250	21800	21800	21800	21800	0
128	20250108	181500	884076250	21800	21800	21800	21800	0
129	20250108	181400	884076250	21800	21800	21800	21800	0
130	20250108	181300	884076250	21800	21800	21800	21800	0
131	20250108	181200	884076250	21800	21800	21800	21800	0
132	20250108	181100	884076250	21800	21800	21800	21800	0
133	20250108	181000	884076250	21800	21800	21800	21800	0
134	20250108	180900	884076250	21800	21800	21800	21800	0
135	20250108	180800	884076250	21800	21800	21800	21800	0
136	20250108	180700	884076250	21800	21800	21800	21800	0
137	20250108	180600	884076250	21800	21800	21800	21800	0
138	20250108	180500	884076250	21800	21800	21800	21800	0
139	20250108	180400	884076250	21800	21800	21800	21800	0
140	20250108	180300	884076250	21800	21800	21800	21800	0
141	20250108	180200	884076250	21800	21800	21800	21800	0
142	20250108	180100	884076250	21800	21800	21800	21800	0
143	20250108	180000	884076250	21800	21800	21800	21800	0
144	20250108	175900	884076250	21800	21800	21800	21800	0
145	20250108	175800	884076250	21800	21800	21800	21800	0
146	20250108	175700	884076250	21800	21800	21800	21800	0
147	20250108	175600	884076250	21800	21800	21800	21800	0
148	20250108	175500	884076250	21800	21800	21800	21800	0
149	20250108	175400	884076250	21800	21800	21800	21800	0
150	20250108	175300	884076250	21800	21800	21800	21800	0
151	20250108	175200	884076250	21800	21800	21800	21800	0
152	20250108	175100	884076250	21800	21800	21800	21800	596
153	20250108	175000	884076250	21800	21800	21800	21800	0
154	20250108	174900	884076250	21800	21800	21800	21800	0
155	20250108	174800	884076250	21800	21800	21800	21800	0
156	20250108	174700	884076250	21800	21800	21800	21800	0
157	20250108	174600	884076250	21800	21800	21800	21800	0
158	20250108	174500	884076250	21800	21800	21800	21800	0
159	20250108	174400	884076250	21800	21800	21800	21800	0
160	20250108	174300	884076250	21800	21800	21800	21800	0
161	20250108	174200	884076250	21800	21800	21800	21800	0
162	20250108	174100	884076250	21800	21800	21800	21800	0
163	20250108	174000	884076250	21800	21800	21800	21800	0
164	20250108	173900	884076250	21800	21800	21800	21800	0
165	20250108	173800	884076250	21800	21800	21800	21800	0
166	20250108	173700	884076250	21800	21800	21800	21800	0
167	20250108	173600	884076250	21800	21800	21800	21800	0
168	20250108	173500	884076250	21800	21800	21800	21800	0
169	20250108	173400	884076250	21800	21800	21800	21800	0
170	20250108	173300	884076250	21800	21800	21800	21800	0
171	20250108	173200	884076250	21800	21800	21800	21800	0
172	20250108	173100	884076250	21800	21800	21800	21800	0
173	20250108	173000	884076250	21800	21800	21800	21800	0
174	20250108	172900	884076250	21800	21800	21800	21800	0
175	20250108	172800	884076250	21800	21800	21800	21800	0
176	20250108	172700	884076250	21800	21800	21800	21800	0
177	20250108	172600	884076250	21800	21800	21800	21800	0
178	20250108	172500	884076250	21800	21800	21800	21800	0
179	20250108	172400	884076250	21800	21800	21800	21800	0
180	20250108	172300	884076250	21800	21800	21800	21800	0
181	20250108	172200	884076250	21800	21800	21800	21800	0
182	20250108	172100	884076250	21800	21800	21800	21800	596
183	20250108	172000	884076250	21800	21800	21800	21800	0
184	20250108	171900	884076250	21800	21800	21800	21800	0
185	20250108	171800	884076250	21800	21800	21800	21800	0
186	20250108	171700	884076250	21800	21800	21800	21800	0
187	20250108	171600	884076250	21800	21800	21800	21800	0
188	20250108	171500	884076250	21800	21800	21800	21800	0
189	20250108	171400	884076250	21800	21800	21800	21800	0
190	20250108	171300	884076250	21800	21800	21800	21800	0
191	20250108	171200	884076250	21800	21800	21800	21800	0
192	20250108	171100	884076250	21800	21800	21800	21800	0
193	20250108	171000	884076250	21800	21800	21800	21800	0
194	20250108	170900	884076250	21800	21800	21800	21800	0
195	20250108	170800	884076250	21800	21800	21800	21800	0
196	20250108	170700	884076250	21800	21800	21800	21800	0
197	20250108	170600	884076250	21800	21800	21800	21800	0
198	20250108	170500	884076250	21800	21800	21800	21800	0
199	20250108	170400	884076250	21800	21800	21800	21800	0
200	20250108	170300	884076250	21800	21800	21800	21800	0
201	20250108	170200	884076250	21800	21800	21800	21800	0
202	20250108	170100	884076250	21800	21800	21800	21800	0
203	20250108	170000	884076250	21800	21800	21800	21800	0
204	20250108	165900	884076250	21800	21800	21800	21800	0
205	20250108	165800	884076250	21800	21800	21800	21800	0
206	20250108	165700	884076250	21800	21800	21800	21800	0
207	20250108	165600	884076250	21800	21800	21800	21800	0
208	20250108	165500	884076250	21800	21800	21800	21800	0
209	20250108	165400	884076250	21800	21800	21800	21800	0
210	20250108	165300	884076250	21800	21800	21800	21800	0
211	20250108	165200	884076250	21800	21800	21800	21800	0
212	20250108	165100	884076250	21800	21800	21800	21800	596
213	20250108	165000	884076250	21800	21800	21800	21800	0
214	20250108	164900	884076250	21800	21800	21800	21800	0
215	20250108	164800	884076250	21800	21800	21800	21800	0
216	20250108	164700	884076250	21800	21800	21800	21800	0
217	20250108	164600	884076250	21800	21800	21800	21800	0
218	20250108	164500	884076250	21800	21800	21800	21800	0
219	20250108	164400	884076250	21800	21800	21800	21800	0
220	20250108	164300	884076250	21800	21800	21800	21800	0
221	20250108	164200	884076250	21800	21800	21800	21800	0
222	20250108	164100	884076250	21800	21800	21800	21800	0
223	20250108	164000	884076250	21800	21800	21800	21800	0
224	20250108	163900	884076250	21800	21800	21800	21800	0
225	20250108	163800	884076250	21800	21800	21800	21800	0
226	20250108	163700	884076250	21800	21800	21800	21800	0
227	20250108	163600	884076250	21800	21800	21800	21800	0
228	20250108	163500	884076250	21800	21800	21800	21800	0
229	20250108	163400	884076250	21800	21800	21800	21800	0
230	20250108	163300	884076250	21800	21800	21800	21800	0
231	20250108	163200	884076250	21800	21800	21800	21800	0
232	20250108	163100	884076250	21800	21800	21800	21800	0
233	20250108	163000	884076250	21800	21800	21800	21800	0
234	20250108	162900	884076250	21800	21800	21800	21800	0
235	20250108	162800	884076250	21800	21800	21800	21800	0
236	20250108	162700	884076250	21800	21800	21800	21800	0
237	20250108	162600	884076250	21800	21800	21800	21800	0
238	20250108	162500	884076250	21800	21800	21800	21800	0
239	20250108	162400	884076250	21800	21800	21800	21800	0
240	20250108	162300	884076250	21800	21800	21800	21800	0
241	20250108	162200	884076250	21800	21800	21800	21800	0
242	20250108	162100	884076250	21800	21800	21800	21800	596
243	20250108	162000	884076250	21800	21800	21800	21800	0
244	20250108	161900	884076250	21800	21800	21800	21800	0
245	20250108	161800	884076250	21800	21800	21800	21800	0
246	20250108	161700	884076250	21800	21800	21800	21800	0
247	20250108	161600	884076250	21800	21800	21800	21800	0
248	20250108	161500	884076250	21800	21800	21800	21800	0
249	20250108	161400	884076250	21800	21800	21800	21800	0
250	20250108	161300	884076250	21800	21800	21800	21800	0
251	20250108	161200	884076250	21800	21800	21800	21800	0
252	20250108	161100	884076250	21800	21800	21800	21800	0
253	20250108	161000	884076250	21800	21800	21800	21800	0
254	20250108	160900	884076250	21800	21800	21800	21800	0
255	20250108	160800	884076250	21800	21800	21800	21800	0
256	20250108	160700	884076250	21800	21800	21800	21800	0
257	20250108	160600	884076250	21800	21800	21800	21800	0
258	20250108	160500	884076250	21800	21800	21800	21800	0
259	20250108	160400	884076250	21800	21800	21800	21800	0
260	20250108	160300	884076250	21800	21800	21800	21800	0
261	20250108	160200	884076250	21800	21800	21800	21800	0
262	20250108	160100	884076250	21800	21800	21800	21800	0
263	20250108	160000	884076250	21800	21800	21800	21800	0
264	20250108	155900	884076250	21800	21800	21800	21800	0
265	20250108	155800	884076250	21800	21800	21800	21800	0
266	20250108	155700	884076250	21800	21800	21800	21800	0
267	20250108	155600	884076250	21800	21800	21800	21800	0
268	20250108	155500	884076250	21800	21800	21800	21800	0
269	20250108	155400	884076250	21800	21800	21800	21800	0
270	20250108	155300	884076250	21800	21800	21800	21800	0
271	20250108	155200	884076250	21800	21800	21800	21800	0
272	20250108	155100	884076250	21800	21800	21800	21800	596
273	20250108	155000	884076250	21800	21800	21800	21800	0
274	20250108	154900	884076250	21800	21800	21800	21800	0
275	20250108	154800	884076250	21800	21800	21800	21800	0
276	20250108	154700	884076250	21800	21800	21800	21800	0
277	20250108	154600	884076250	21800	21800	21800	21800	0
278	20250108	154500	884076250	21800	21800	21800	21800	0
279	20250108	154400	884076250	21800	21800	21800	21800	0
280	20250108	154300	884076250	21800	21800	21800	21800	0
281	20250108	154200	884076250	21800	21800	21800	21800	0
282	20250108	154100	884076250	21800	21800	21800	21800	0
283	20250108	154000	884076250	21800	21800	21800	21800	0
284	20250108	153900	884076250	21800	21800	21800	21800	0
285	20250108	153800	884076250	21800	21800	21800	21800	0
286	20250108	153700	884076250	21800	21800	21800	21800	0
287	20250108	153600	884076250	21800	21800	21800	21800	0
288	20250108	153500	884076250	21800	21800	21800	21800	0
289	20250108	153400	884076250	21800	21800	21800	21800	0
290	20250108	153300	884076250	21800	21800	21800	21800	0
291	20250108	153200	884076250	21800	21800	21800	21800	0
292	20250108	153100	884076250	21800	21800	21800	21800	0
293	20250108	153000	884076250	21800	21800	21800	21800	596
294	20250108	152900	871083450	21800	21800	21800	21800	0
295	20250108	152800	871083450	21800	21800	21800	21800	0
296	20250108	152700	871083450	21800	21800	21800	21800	0
297	20250108	152600	871083450	21800	21800	21800	21800	0
298	20250108	152500	871083450	21800	21800	21800	21800	0
299	20250108	152400	871083450	21800	21800	21800	21800	0
300	20250108	152300	871083450	21800	21800	21800	21800	0
301	20250108	152200	871083450	21800	21800	21800	21800	0
302	20250108	152100	871083450	21800	21800	21800	21800	0
303	20250108	152000	871083450	21800	21800	21800	21800	0
304	20250108	151900	871083450	21800	21850	21850	21800	75
305	20250108	151800	869444750	21800	21800	21800	21800	6
306	20250108	151700	869313950	21800	21800	21850	21800	109
307	20250108	151600	866935250	21800	21800	21800	21800	4
308	20250108	151500	866848050	21800	21750	21850	21750	788
309	20250108	151400	849669600	21750	21750	21750	21750	108
310	20250108	151300	847320600	21750	21800	21800	21750	572
311	20250108	151200	834851350	21800	21800	21800	21800	6
312	20250108	151100	834720550	21800	21800	21800	21800	54
313	20250108	151000	833543350	21800	21800	21850	21800	50
314	20250108	150900	832452600	21800	21800	21800	21800	9
315	20250108	150800	832256400	21850	21750	21850	21750	13
316	20250108	150700	831973100	21750	21850	21850	21750	82
317	20250108	150600	830182100	21750	21750	21800	21750	48
318	20250108	150500	829138050	21750	21800	21800	21750	1005
319	20250108	150400	807229250	21800	21800	21800	21800	10
320	20250108	150300	807011250	21800	21800	21800	21800	8
321	20250108	150200	806836850	21800	21800	21800	21800	7
322	20250108	150100	806684250	21800	21800	21800	21800	10
323	20250108	150000	806466250	21800	21850	21850	21800	66
324	20250108	145900	805024400	21850	21850	21850	21850	10
325	20250108	145800	804805900	21850	21850	21850	21850	7
326	20250108	145700	804652950	21850	21850	21850	21850	77
327	20250108	145600	802970500	21850	21850	21850	21850	13
328	20250108	145500	802686450	21850	21850	21850	21850	6
329	20250108	145400	802555350	21850	21850	21850	21850	8
330	20250108	145300	802380550	21850	21900	21900	21850	9
331	20250108	145200	802183800	21850	21850	21900	21850	9
332	20250108	145100	801987050	21850	21850	21850	21850	10
333	20250108	145000	801768550	21850	21850	21850	21850	6
334	20250108	144900	801637450	21850	21900	21900	21850	7
335	20250108	144800	801484400	21950	21850	21950	21850	58
336	20250108	144700	800212050	21850	21850	21900	21850	2036
337	20250108	144600	755623950	21900	21900	21900	21850	483
338	20250108	144500	745047900	21850	21850	21850	21850	7
339	20250108	144400	744894950	21850	21850	21850	21850	10
340	20250108	144300	744676450	21900	21850	21900	21850	90
341	20250108	144200	742709850	21850	21850	21850	21850	7
342	20250108	144100	742556900	21850	21800	21850	21800	8
343	20250108	144000	742382350	21900	21800	21900	21800	20
344	20250108	143900	741945350	21900	21800	21900	21800	136
345	20250108	143800	738974100	21800	21800	21800	21800	7
346	20250108	143700	738821500	21800	21800	21800	21800	7
347	20250108	143600	738668900	21800	21800	21800	21800	189
348	20250108	143500	734548700	21800	21800	21800	21800	149
349	20250108	143400	731300500	21800	21800	21800	21800	198
350	20250108	143300	726984100	21800	21800	21800	21800	10
351	20250108	143200	726766100	21800	21800	21800	21800	6
352	20250108	143100	726635300	21800	21800	21800	21800	7
353	20250108	143000	726482700	21800	21800	21800	21800	8
354	20250108	142900	726308300	21800	21800	21850	21800	7
355	20250108	142800	726155650	21850	21800	21850	21800	281
356	20250108	142700	720016300	21800	21800	21800	21800	6
357	20250108	142600	719885500	21800	21800	21800	21800	5
358	20250108	142500	719776500	21800	21800	21800	21800	8
359	20250108	142400	719602100	21800	21800	21800	21800	3
360	20250108	142300	719536700	21800	21800	21850	21800	96
361	20250108	142200	717440400	21800	21800	21800	21800	47
362	20250108	142100	716415800	21800	21800	21800	21800	5
363	20250108	142000	716306800	21800	21850	21850	21800	4
364	20250108	141900	716219550	21800	21850	21850	21800	9
365	20250108	141800	716023250	21800	21800	21800	21800	8
366	20250108	141700	715848850	21800	21800	21800	21800	533
367	20250108	141600	704229450	21850	21850	21850	21800	10
368	20250108	141500	704011250	21800	21800	21850	21800	3
369	20250108	141400	703945800	21800	21800	21800	21800	49
370	20250108	141300	702877600	21800	21800	21800	21800	7
371	20250108	141200	702725000	21850	21850	21850	21800	368
372	20250108	141100	694684300	21850	21850	21850	21850	17
373	20250108	141000	694312850	21850	21850	21900	21850	5
374	20250108	140900	694203550	21850	21850	21850	21800	434
375	20250108	140800	684720750	21800	21800	21800	21800	144
376	20250108	140700	681581550	21800	21800	21800	21800	3
377	20250108	140600	681516150	21800	21800	21800	21800	7
378	20250108	140500	681363550	21800	21800	21800	21800	5
379	20250108	140400	681254550	21800	21800	21800	21800	5
380	20250108	140300	681145550	21800	21800	21800	21800	54
381	20250108	140200	679968350	21800	21800	21800	21800	6
382	20250108	140100	679837550	21800	21800	21800	21800	5
383	20250108	140000	679728550	21800	21800	21800	21800	205
384	20250108	135900	675259550	21800	21800	21800	21800	5
385	20250108	135800	675150550	21800	21800	21800	21800	6
386	20250108	135700	675019750	21800	21800	21800	21800	4
387	20250108	135600	674932550	21800	21800	21800	21800	5
388	20250108	135500	674823550	21800	21800	21800	21800	6
389	20250108	135400	674692750	21800	21800	21800	21800	5
390	20250108	135300	674583750	21800	21800	21800	21800	9
391	20250108	135200	674387550	21800	21800	21850	21800	4
392	20250108	135100	674300300	21800	21750	21900	21750	350
393	20250108	135000	666670350	21800	21750	21800	21750	8
394	20250108	134900	666496300	21800	21750	21800	21750	5
395	20250108	134800	666387500	21750	21750	21750	21750	258
396	20250108	134700	660776000	21750	21750	21750	21750	6
397	20250108	134600	660645500	21750	21750	21750	21750	4
398	20250108	134500	660558500	21750	21750	21850	21750	981
399	20250108	134400	639172500	21750	21750	21800	21750	247
400	20250108	134300	633798050	21750	21750	21750	21750	18
401	20250108	134200	633406550	21750	21750	21750	21750	2
402	20250108	134100	633363050	21750	21750	21750	21750	8
403	20250108	134000	633189050	21750	21750	21750	21750	7
404	20250108	133900	633036800	21750	21750	21750	21750	93
405	20250108	133800	631014050	21750	21750	21750	21750	6
406	20250108	133700	630883550	21750	21750	21750	21750	4
407	20250108	133600	630796550	21750	21750	21750	21750	5
408	20250108	133500	630687800	21750	21750	21750	21750	7
409	20250108	133400	630535550	21750	21750	21750	21750	4
410	20250108	133300	630448550	21750	21750	21750	21750	8
411	20250108	133200	630274550	21750	21800	21800	21750	389
412	20250108	133100	621794400	21800	21800	21900	21800	6
413	20250108	133000	621663500	21850	21800	21850	21800	105
414	20250108	132900	619369500	21800	21800	21800	21800	4
415	20250108	132800	619282300	21800	21800	21800	21800	6
416	20250108	132700	619151500	21800	21800	21800	21800	6
417	20250108	132600	619020700	21800	21800	21800	21800	9
418	20250108	132500	618824500	21800	21800	21800	21800	3
419	20250108	132400	618759100	21800	21800	21800	21800	5
420	20250108	132300	618650100	21800	21800	21800	21800	95
421	20250108	132200	616579100	21800	21800	21800	21750	59
422	20250108	132100	615293000	21750	21750	21800	21750	11
423	20250108	132000	615053650	21800	21750	21800	21750	3
424	20250108	131900	614988350	21750	21750	21750	21750	5
425	20250108	131800	614879600	21800	21750	21800	21750	51
426	20250108	131700	613768150	21750	21750	21750	21750	4
427	20250108	131600	613681150	21750	21750	21750	21750	5
428	20250108	131500	613572400	21750	21750	21750	21750	12
429	20250108	131400	613311400	21750	21750	21750	21750	4
430	20250108	131300	613224400	21750	21750	21750	21750	4
431	20250108	131200	613137400	21750	21750	21750	21750	14
432	20250108	131100	612832900	21750	21750	21750	21750	252
433	20250108	131000	607351900	21750	21750	21750	21750	5
434	20250108	130900	607243150	21750	21750	21750	21750	7
435	20250108	130800	607090900	21750	21750	21750	21750	4
436	20250108	130700	607003900	21750	21750	21750	21750	4
437	20250108	130600	606916900	21750	21750	21750	21750	4
438	20250108	130500	606829900	21750	21750	21750	21750	2
439	20250108	130400	606786400	21750	21750	21750	21750	13
440	20250108	130300	606503650	21700	21700	21700	21700	2
441	20250108	130200	606460250	21700	21700	21750	21700	93
442	20250108	130100	604437850	21700	21700	21700	21700	17
443	20250108	130000	604068950	21700	21750	21750	21700	297
444	20250108	125900	597609350	21750	21750	21750	21750	0
445	20250108	125800	597609350	21750	21800	21800	21750	491
446	20250108	125700	586910550	21800	21800	21800	21800	220
447	20250108	125600	582114550	21850	21850	21850	21850	6
448	20250108	125500	581983450	21850	21850	21850	21850	0
449	20250108	125400	581983450	21850	21850	21850	21850	0
450	20250108	125300	581983450	21850	21850	21850	21850	0
451	20250108	125200	581983450	21850	21850	21850	21850	0
452	20250108	125100	581983450	21850	21850	21850	21850	0
453	20250108	125000	581983450	21850	21850	21850	21850	0
454	20250108	124900	581983450	21850	21850	21850	21850	0
455	20250108	124800	581983450	21850	21850	21850	21850	0
456	20250108	124700	581983450	21850	21850	21850	21850	0
457	20250108	124600	581983450	21850	21850	21850	21850	0
458	20250108	124500	581983450	21850	21850	21850	21850	0
459	20250108	124400	581983450	21850	21850	21850	21850	0
460	20250108	124300	581983450	21850	21850	21850	21850	0
461	20250108	124200	581983450	21850	21850	21850	21850	0
462	20250108	124100	581983450	21850	21850	21850	21850	38
463	20250108	124000	581153150	21850	21850	21850	21850	0
464	20250108	123900	581153150	21850	21850	21850	21850	0
465	20250108	123800	581153150	21850	21850	21850	21850	0
466	20250108	123700	581153150	21850	21850	21850	21850	368
467	20250108	123600	573112350	21850	21850	21850	21850	0
468	20250108	123500	573112350	21850	21850	21850	21850	68
469	20250108	123400	571626550	21900	21900	21900	21900	0
470	20250108	123300	571626550	21900	21900	21900	21900	0
471	20250108	123200	571626550	21900	21900	21900	21900	0
472	20250108	123100	571626550	21900	21900	21900	21900	0
473	20250108	123000	571626550	21900	21900	21900	21900	0
474	20250108	122900	571626550	21900	21900	21900	21900	10
475	20250108	122800	571407550	21900	21900	21900	21900	30
476	20250108	122700	570750550	21850	21850	21850	21850	0
477	20250108	122600	570750550	21850	21850	21850	21850	0
478	20250108	122500	570750550	21850	21850	21850	21850	10
479	20250108	122400	570532050	21850	21850	21850	21850	0
480	20250108	122300	570532050	21850	21850	21850	21850	0
481	20250108	122200	570532050	21850	21850	21850	21850	0
482	20250108	122100	570532050	21850	21850	21850	21850	0
483	20250108	122000	570532050	21850	21850	21850	21850	0
484	20250108	121900	570532050	21850	21850	21850	21850	0
485	20250108	121800	570532050	21850	21850	21850	21850	0
486	20250108	121700	570532050	21850	21850	21850	21850	403
487	20250108	121600	561726500	21850	21850	21850	21850	0
488	20250108	121500	561726500	21850	21850	21850	21850	339
489	20250108	121400	554319350	21900	21900	21900	21900	0
490	20250108	121300	554319350	21900	21900	21900	21900	0
491	20250108	121200	554319350	21900	21900	21900	21900	3
492	20250108	121100	554253650	21900	21900	21900	21900	1
493	20250108	121000	554231750	21900	21900	21900	21900	300
494	20250108	120900	547661750	21900	21900	21900	21900	0
495	20250108	120800	547661750	21900	21900	21900	21900	0
496	20250108	120700	547661750	21900	21900	21900	21900	0
497	20250108	120600	547661750	21900	21900	21900	21900	0
498	20250108	120500	547661750	21900	21900	21900	21900	8
499	20250108	120400	547486550	21950	21900	21950	21900	62
500	20250108	120300	546127150	21900	21900	21900	21900	50
501	20250108	120200	545032150	21900	21900	21900	21900	50
502	20250108	120100	543937150	21900	21900	21900	21900	1
503	20250108	120000	543915250	21950	21950	21950	21950	0
504	20250108	115900	543915250	21950	21950	21950	21950	86
505	20250108	115800	542027550	21900	21900	21900	21900	20
506	20250108	115700	541589550	22000	22000	22000	22000	0
507	20250108	115600	541589550	22000	22000	22000	22000	0
508	20250108	115500	541589550	22000	22000	22000	22000	22
509	20250108	115400	541105550	22000	22000	22000	22000	0
510	20250108	115300	541105550	22000	22000	22000	22000	2
511	20250108	115200	541061550	22000	22000	22000	22000	3
512	20250108	115100	540995550	22000	22000	22000	22000	0
513	20250108	115000	540995550	22000	22000	22000	22000	1
514	20250108	114900	540973550	21950	21900	21950	21900	449
515	20250108	114800	531131500	21900	21900	21900	21900	0
516	20250108	114700	531131500	21900	21900	21900	21900	0
517	20250108	114600	531131500	21900	21950	21950	21900	2170
518	20250108	114500	483576000	22000	22000	22000	21950	150
519	20250108	114400	480278500	22050	22000	22050	22000	160
520	20250108	114300	476758250	22000	22000	22000	22000	100
521	20250108	114200	474558250	22050	22050	22050	22050	536
522	20250108	114100	462739450	22050	22050	22050	22050	0
523	20250108	114000	462739450	22050	22100	22100	22050	15
524	20250108	113900	462408200	22100	22100	22100	22050	292
525	20250108	113800	455969500	22100	22100	22100	22100	42
526	20250108	113700	455041300	22150	22150	22150	22150	0
527	20250108	113600	455041300	22150	22150	22150	22150	12
528	20250108	113500	454775500	22150	22150	22150	22150	81
529	20250108	113400	452981350	22150	22150	22150	22150	55
530	20250108	113300	451763100	22150	22100	22150	22100	810
531	20250108	113200	433856600	22050	22050	22050	22050	249
532	20250108	113100	428366150	22050	22050	22050	22050	4
533	20250108	113000	428277950	22050	22050	22050	22050	2
534	20250108	112900	428233850	22050	22050	22050	22050	50
535	20250108	112800	427131350	22050	22000	22100	22000	280
536	20250108	112700	420962300	22000	22000	22000	22000	390
537	20250108	112600	412382300	22000	22050	22050	22000	845
538	20250108	112500	393762300	22000	22000	22000	22000	1
539	20250108	112400	393740300	22000	22000	22000	22000	0
540	20250108	112300	393740300	22000	22000	22000	22000	43
541	20250108	112200	392794300	22000	22000	22000	22000	2
542	20250108	112100	392750300	22000	22000	22000	22000	620
543	20250108	112000	379110300	22000	22000	22000	22000	1
544	20250108	111900	379088300	22000	22000	22000	22000	59
545	20250108	111800	377790300	22000	22000	22000	21900	240
546	20250108	111700	372527300	22000	22000	22000	22000	290
547	20250108	111600	366147300	22000	22050	22050	22000	828
548	20250108	111500	347894950	22050	22050	22050	22050	253
549	20250108	111400	342316300	22000	22050	22050	22000	49
550	20250108	111300	341236050	22000	22000	22000	22000	0
551	20250108	111200	341236050	22000	22000	22000	22000	0
552	20250108	111100	341236050	22000	22000	22000	22000	0
553	20250108	111000	341236050	22000	22000	22000	22000	380
554	20250108	110900	332876050	21950	21950	21950	21950	0
555	20250108	110800	332876050	21950	21950	21950	21950	116
556	20250108	110700	330329850	21950	21950	21950	21950	0
557	20250108	110600	330329850	21950	21950	21950	21950	0
558	20250108	110500	330329850	21950	21950	21950	21950	0
559	20250108	110400	330329850	21950	21950	21950	21950	0
560	20250108	110300	330329850	21950	21950	21950	21950	0
561	20250108	110200	330329850	21950	21950	21950	21950	6
562	20250108	110100	330198150	21900	21900	21900	21900	0
563	20250108	110000	330198150	21900	21950	21950	21900	638
564	20250108	105900	316203600	22000	22000	22000	22000	0
565	20250108	105800	316203600	22000	22000	22000	22000	0
566	20250108	105700	316203600	22000	22000	22000	22000	0
567	20250108	105600	316203600	22000	22000	22000	22000	3
568	20250108	105500	316137600	22000	22000	22000	22000	0
569	20250108	105400	316137600	22000	22000	22000	22000	0
570	20250108	105300	316137600	22000	22000	22000	22000	154
571	20250108	105200	312749600	22000	22000	22000	22000	0
572	20250108	105100	312749600	22000	22000	22000	22000	83
573	20250108	105000	310923600	22000	21950	22000	21950	1650
574	20250108	104900	274626100	21900	21900	21900	21900	0
575	20250108	104800	274626100	21900	21900	21900	21900	2
576	20250108	104700	274582300	21950	21950	21950	21950	0
577	20250108	104600	274582300	21950	21950	21950	21950	580
578	20250108	104500	261851300	21900	21900	21900	21900	301
579	20250108	104400	255259400	21900	21900	21900	21900	0
580	20250108	104300	255259400	21900	21900	21900	21900	0
581	20250108	104200	255259400	21900	21900	21900	21900	0
582	20250108	104100	255259400	21900	21900	21900	21900	0
583	20250108	104000	255259400	21900	21900	21900	21900	199
584	20250108	103900	250901300	21900	21900	21900	21900	50
585	20250108	103800	249806300	21950	21950	21950	21950	0
586	20250108	103700	249806300	21950	21950	21950	21950	31
587	20250108	103600	249125850	21950	21900	21950	21900	94
588	20250108	103500	247065150	21900	21900	21900	21900	1
589	20250108	103400	247043250	21900	21900	21900	21900	62
590	20250108	103300	245685450	21950	21950	21950	21950	49
591	20250108	103200	244609900	21900	21900	21900	21900	56
592	20250108	103100	243383500	21950	21950	21950	21950	0
593	20250108	103000	243383500	21950	21950	21950	21950	0
594	20250108	102900	243383500	21950	21950	21950	21950	42
595	20250108	102800	242461600	21950	21900	21950	21900	100
596	20250108	102700	240271300	21900	21900	21900	21900	0
597	20250108	102600	240271300	21900	21900	21900	21900	0
598	20250108	102500	240271300	21900	21900	21900	21900	0
599	20250108	102400	240271300	21900	21900	21900	21900	46
600	20250108	102300	239263900	21850	21850	21850	21850	0
601	20250108	102200	239263900	21850	21850	21850	21850	0
602	20250108	102100	239263900	21850	21850	21850	21850	0
603	20250108	102000	239263900	21850	21850	21850	21850	0
604	20250108	101900	239263900	21850	21850	21850	21850	0
605	20250108	101800	239263900	21850	21950	21950	21850	82
606	20250108	101700	237467800	21900	21900	21900	21900	45
607	20250108	101600	236482300	21900	21900	21900	21900	86
608	20250108	101500	234598900	21900	21900	21900	21900	0
609	20250108	101400	234598900	21900	21900	21900	21900	0
610	20250108	101300	234598900	21900	21900	21900	21900	1
611	20250108	101200	234577000	21850	21850	21850	21850	46
612	20250108	101100	233571900	21850	21850	21850	21850	0
613	20250108	101000	233571900	21850	21850	21850	21850	0
614	20250108	100900	233571900	21850	21850	21850	21850	0
615	20250108	100800	233571900	21850	21850	21850	21850	0
616	20250108	100700	233571900	21850	21850	21850	21850	0
617	20250108	100600	233571900	21850	21850	21850	21850	0
618	20250108	100500	233571900	21850	21850	21850	21850	0
619	20250108	100400	233571900	21850	21850	21850	21850	0
620	20250108	100300	233571900	21850	21850	21850	21850	0
621	20250108	100200	233571900	21850	21850	21850	21850	136
622	20250108	100100	230600300	21850	21850	21850	21850	270
623	20250108	100000	224700800	21850	21850	21850	21850	251
624	20250108	095900	219216450	21850	21850	21850	21850	8
625	20250108	095800	219041650	21850	21800	21850	21800	139
626	20250108	095700	216011350	21800	21800	21800	21800	0
627	20250108	095600	216011350	21800	21800	21800	21800	273
628	20250108	095500	210059950	21800	21800	21800	21800	100
629	20250108	095400	207879950	21850	21850	21850	21850	0
630	20250108	095300	207879950	21850	21850	21850	21850	0
631	20250108	095200	207879950	21850	21850	21850	21850	0
632	20250108	095100	207879950	21850	21850	21850	21850	0
633	20250108	095000	207879950	21850	21850	21850	21850	300
634	20250108	094900	201324950	21800	21800	21800	21800	0
635	20250108	094800	201324950	21800	21800	21800	21800	0
636	20250108	094700	201324950	21800	21800	21800	21800	400
637	20250108	094600	192604950	21850	21850	21850	21850	278
638	20250108	094500	186530650	21900	21900	21900	21900	0
639	20250108	094400	186530650	21900	21900	21900	21900	1
640	20250108	094300	186508750	21850	21850	21850	21850	0
641	20250108	094200	186508750	21850	21850	21850	21850	10
642	20250108	094100	186290250	21900	21900	21900	21900	5
643	20250108	094000	186180750	21900	21850	21900	21850	61
644	20250108	093900	184845050	21850	21900	21900	21850	21
645	20250108	093800	184386050	21900	21900	21900	21900	80
646	20250108	093700	182634050	21900	21900	21900	21900	43
647	20250108	093600	181692350	21900	21900	21900	21900	0
648	20250108	093500	181692350	21900	21900	21900	21900	95
649	20250108	093400	179611850	21900	21850	21900	21850	21
650	20250108	093300	179152000	21850	21800	21850	21750	1087
651	20250108	093200	155488650	21850	21850	21850	21850	0
652	20250108	093100	155488650	21850	21800	21850	21800	67
653	20250108	093000	154025900	21800	21800	21800	21800	50
654	20250108	092900	152935900	21850	21850	21850	21850	8
655	20250108	092800	152761100	21850	21800	21850	21800	51
656	20250108	092700	151646800	21800	21800	21800	21800	1
657	20250108	092600	151625000	21800	21800	21800	21800	1
658	20250108	092500	151603200	21800	21800	21800	21800	100
659	20250108	092400	149423200	21800	21800	21800	21800	0
660	20250108	092300	149423200	21800	21800	21800	21800	0
661	20250108	092200	149423200	21800	21800	21800	21800	18
662	20250108	092100	149030800	21800	21850	21850	21800	500
663	20250108	092000	138107400	21850	21950	21950	21850	177
664	20250108	091900	134225750	21950	21950	21950	21950	0
665	20250108	091800	134225750	21950	21950	21950	21950	5
666	20250108	091700	134116000	22000	22000	22000	22000	0
667	20250108	091600	134116000	22000	22000	22000	22000	0
668	20250108	091500	134116000	22000	22000	22000	22000	76
669	20250108	091400	132444000	22050	22100	22100	22050	220
670	20250108	091300	127589500	22100	22050	22100	22050	553
671	20250108	091200	115382050	22000	22000	22000	22000	67
672	20250108	091100	113908050	21950	21950	21950	21950	2
673	20250108	091000	113864150	22000	22000	22000	22000	0
674	20250108	090900	113864150	22000	22000	22000	22000	1
675	20250108	090800	113842150	22000	22050	22100	22000	541
676	20250108	090700	101915050	22050	22050	22050	22050	46
677	20250108	090600	100900750	22100	22100	22100	22100	15
678	20250108	090500	100569250	22150	22100	22150	22100	20
679	20250108	090400	100126750	22150	21850	22150	21850	3392
680	20250108	090300	25227800	21850	21850	21850	21850	0
681	20250108	090200	25227800	21850	21800	21850	21800	478
682	20250108	090100	14803000	21800	21850	21850	21500	134
683	20250108	090000	11908250	21850	21850	21850	21850	352