KissMeData/144510/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202600	700303100	24050	24050	24050	24050	479
3	20250116	202500	700303100	24050	24050	24050	24050	0
4	20250116	202400	700303100	24050	24050	24050	24050	0
5	20250116	202300	700303100	24050	24050	24050	24050	0
6	20250116	202200	700303100	24050	24050	24050	24050	0
7	20250116	202100	700303100	24050	24050	24050	24050	0
8	20250116	202000	700303100	24050	24050	24050	24050	0
9	20250116	201900	700303100	24050	24050	24050	24050	0
10	20250116	201800	700303100	24050	24050	24050	24050	0
11	20250116	201700	700303100	24050	24050	24050	24050	0
12	20250116	201600	700303100	24050	24050	24050	24050	0
13	20250116	201500	700303100	24050	24050	24050	24050	0
14	20250116	201400	700303100	24050	24050	24050	24050	0
15	20250116	201300	700303100	24050	24050	24050	24050	0
16	20250116	201200	700303100	24050	24050	24050	24050	0
17	20250116	201100	700303100	24050	24050	24050	24050	0
18	20250116	201000	700303100	24050	24050	24050	24050	0
19	20250116	200900	700303100	24050	24050	24050	24050	0
20	20250116	200800	700303100	24050	24050	24050	24050	0
21	20250116	200700	700303100	24050	24050	24050	24050	0
22	20250116	200600	700303100	24050	24050	24050	24050	0
23	20250116	200500	700303100	24050	24050	24050	24050	0
24	20250116	200400	700303100	24050	24050	24050	24050	0
25	20250116	200300	700303100	24050	24050	24050	24050	0
26	20250116	200200	700303100	24050	24050	24050	24050	0
27	20250116	200100	700303100	24050	24050	24050	24050	0
28	20250116	200000	700303100	24050	24050	24050	24050	0
29	20250116	195900	700303100	24050	24050	24050	24050	0
30	20250116	195800	700303100	24050	24050	24050	24050	0
31	20250116	195700	700303100	24050	24050	24050	24050	0
32	20250116	195600	700303100	24050	24050	24050	24050	479
33	20250116	195500	700303100	24050	24050	24050	24050	0
34	20250116	195400	700303100	24050	24050	24050	24050	0
35	20250116	195300	700303100	24050	24050	24050	24050	0
36	20250116	195200	700303100	24050	24050	24050	24050	0
37	20250116	195100	700303100	24050	24050	24050	24050	0
38	20250116	195000	700303100	24050	24050	24050	24050	0
39	20250116	194900	700303100	24050	24050	24050	24050	0
40	20250116	194800	700303100	24050	24050	24050	24050	0
41	20250116	194700	700303100	24050	24050	24050	24050	0
42	20250116	194600	700303100	24050	24050	24050	24050	0
43	20250116	194500	700303100	24050	24050	24050	24050	0
44	20250116	194400	700303100	24050	24050	24050	24050	0
45	20250116	194300	700303100	24050	24050	24050	24050	0
46	20250116	194200	700303100	24050	24050	24050	24050	0
47	20250116	194100	700303100	24050	24050	24050	24050	0
48	20250116	194000	700303100	24050	24050	24050	24050	0
49	20250116	193900	700303100	24050	24050	24050	24050	0
50	20250116	193800	700303100	24050	24050	24050	24050	0
51	20250116	193700	700303100	24050	24050	24050	24050	0
52	20250116	193600	700303100	24050	24050	24050	24050	0
53	20250116	193500	700303100	24050	24050	24050	24050	0
54	20250116	193400	700303100	24050	24050	24050	24050	0
55	20250116	193300	700303100	24050	24050	24050	24050	0
56	20250116	193200	700303100	24050	24050	24050	24050	0
57	20250116	193100	700303100	24050	24050	24050	24050	0
58	20250116	193000	700303100	24050	24050	24050	24050	0
59	20250116	192900	700303100	24050	24050	24050	24050	0
60	20250116	192800	700303100	24050	24050	24050	24050	0
61	20250116	192700	700303100	24050	24050	24050	24050	0
62	20250116	192600	700303100	24050	24050	24050	24050	479
63	20250116	192500	700303100	24050	24050	24050	24050	0
64	20250116	192400	700303100	24050	24050	24050	24050	0
65	20250116	192300	700303100	24050	24050	24050	24050	0
66	20250116	192200	700303100	24050	24050	24050	24050	0
67	20250116	192100	700303100	24050	24050	24050	24050	0
68	20250116	192000	700303100	24050	24050	24050	24050	0
69	20250116	191900	700303100	24050	24050	24050	24050	0
70	20250116	191800	700303100	24050	24050	24050	24050	0
71	20250116	191700	700303100	24050	24050	24050	24050	0
72	20250116	191600	700303100	24050	24050	24050	24050	0
73	20250116	191500	700303100	24050	24050	24050	24050	0
74	20250116	191400	700303100	24050	24050	24050	24050	0
75	20250116	191300	700303100	24050	24050	24050	24050	0
76	20250116	191200	700303100	24050	24050	24050	24050	0
77	20250116	191100	700303100	24050	24050	24050	24050	0
78	20250116	191000	700303100	24050	24050	24050	24050	0
79	20250116	190900	700303100	24050	24050	24050	24050	0
80	20250116	190800	700303100	24050	24050	24050	24050	0
81	20250116	190700	700303100	24050	24050	24050	24050	0
82	20250116	190600	700303100	24050	24050	24050	24050	0
83	20250116	190500	700303100	24050	24050	24050	24050	0
84	20250116	190400	700303100	24050	24050	24050	24050	0
85	20250116	190300	700303100	24050	24050	24050	24050	0
86	20250116	190200	700303100	24050	24050	24050	24050	0
87	20250116	190100	700303100	24050	24050	24050	24050	0
88	20250116	190000	700303100	24050	24050	24050	24050	0
89	20250116	185900	700303100	24050	24050	24050	24050	0
90	20250116	185800	700303100	24050	24050	24050	24050	0
91	20250116	185700	700303100	24050	24050	24050	24050	0
92	20250116	185600	700303100	24050	24050	24050	24050	479
93	20250116	185500	700303100	24050	24050	24050	24050	0
94	20250116	185400	700303100	24050	24050	24050	24050	0
95	20250116	185300	700303100	24050	24050	24050	24050	0
96	20250116	185200	700303100	24050	24050	24050	24050	0
97	20250116	185100	700303100	24050	24050	24050	24050	0
98	20250116	185000	700303100	24050	24050	24050	24050	0
99	20250116	184900	700303100	24050	24050	24050	24050	0
100	20250116	184800	700303100	24050	24050	24050	24050	0
101	20250116	184700	700303100	24050	24050	24050	24050	0
102	20250116	184600	700303100	24050	24050	24050	24050	0
103	20250116	184500	700303100	24050	24050	24050	24050	0
104	20250116	184400	700303100	24050	24050	24050	24050	0
105	20250116	184300	700303100	24050	24050	24050	24050	0
106	20250116	184200	700303100	24050	24050	24050	24050	0
107	20250116	184100	700303100	24050	24050	24050	24050	0
108	20250116	184000	700303100	24050	24050	24050	24050	0
109	20250116	183900	700303100	24050	24050	24050	24050	0
110	20250116	183800	700303100	24050	24050	24050	24050	0
111	20250116	183700	700303100	24050	24050	24050	24050	0
112	20250116	183600	700303100	24050	24050	24050	24050	0
113	20250116	183500	700303100	24050	24050	24050	24050	0
114	20250116	183400	700303100	24050	24050	24050	24050	0
115	20250116	183300	700303100	24050	24050	24050	24050	0
116	20250116	183200	700303100	24050	24050	24050	24050	0
117	20250116	183100	700303100	24050	24050	24050	24050	0
118	20250116	183000	700303100	24050	24050	24050	24050	0
119	20250116	182900	700303100	24050	24050	24050	24050	0
120	20250116	182800	700303100	24050	24050	24050	24050	0
121	20250116	182700	700303100	24050	24050	24050	24050	0
122	20250116	182600	700303100	24050	24050	24050	24050	479
123	20250116	182500	700303100	24050	24050	24050	24050	0
124	20250116	182400	700303100	24050	24050	24050	24050	0
125	20250116	182300	700303100	24050	24050	24050	24050	0
126	20250116	182200	700303100	24050	24050	24050	24050	0
127	20250116	182100	700303100	24050	24050	24050	24050	0
128	20250116	182000	700303100	24050	24050	24050	24050	0
129	20250116	181900	700303100	24050	24050	24050	24050	0
130	20250116	181800	700303100	24050	24050	24050	24050	0
131	20250116	181700	700303100	24050	24050	24050	24050	0
132	20250116	181600	700303100	24050	24050	24050	24050	0
133	20250116	181500	700303100	24050	24050	24050	24050	0
134	20250116	181400	700303100	24050	24050	24050	24050	0
135	20250116	181300	700303100	24050	24050	24050	24050	0
136	20250116	181200	700303100	24050	24050	24050	24050	0
137	20250116	181100	700303100	24050	24050	24050	24050	0
138	20250116	181000	700303100	24050	24050	24050	24050	0
139	20250116	180900	700303100	24050	24050	24050	24050	0
140	20250116	180800	700303100	24050	24050	24050	24050	0
141	20250116	180700	700303100	24050	24050	24050	24050	0
142	20250116	180600	700303100	24050	24050	24050	24050	0
143	20250116	180500	700303100	24050	24050	24050	24050	0
144	20250116	180400	700303100	24050	24050	24050	24050	0
145	20250116	180300	700303100	24050	24050	24050	24050	0
146	20250116	180200	700303100	24050	24050	24050	24050	0
147	20250116	180100	700303100	24050	24050	24050	24050	0
148	20250116	180000	700303100	24050	24050	24050	24050	0
149	20250116	175900	700303100	24050	24050	24050	24050	0
150	20250116	175800	700303100	24050	24050	24050	24050	0
151	20250116	175700	700303100	24050	24050	24050	24050	0
152	20250116	175600	700303100	24050	24050	24050	24050	479
153	20250116	175500	700303100	24050	24050	24050	24050	0
154	20250116	175400	700303100	24050	24050	24050	24050	0
155	20250116	175300	700303100	24050	24050	24050	24050	0
156	20250116	175200	700303100	24050	24050	24050	24050	0
157	20250116	175100	700303100	24050	24050	24050	24050	0
158	20250116	175000	700303100	24050	24050	24050	24050	0
159	20250116	174900	700303100	24050	24050	24050	24050	0
160	20250116	174800	700303100	24050	24050	24050	24050	0
161	20250116	174700	700303100	24050	24050	24050	24050	0
162	20250116	174600	700303100	24050	24050	24050	24050	0
163	20250116	174500	700303100	24050	24050	24050	24050	0
164	20250116	174400	700303100	24050	24050	24050	24050	0
165	20250116	174300	700303100	24050	24050	24050	24050	0
166	20250116	174200	700303100	24050	24050	24050	24050	0
167	20250116	174100	700303100	24050	24050	24050	24050	0
168	20250116	174000	700303100	24050	24050	24050	24050	0
169	20250116	173900	700303100	24050	24050	24050	24050	0
170	20250116	173800	700303100	24050	24050	24050	24050	0
171	20250116	173700	700303100	24050	24050	24050	24050	0
172	20250116	173600	700303100	24050	24050	24050	24050	0
173	20250116	173500	700303100	24050	24050	24050	24050	0
174	20250116	173400	700303100	24050	24050	24050	24050	0
175	20250116	173300	700303100	24050	24050	24050	24050	0
176	20250116	173200	700303100	24050	24050	24050	24050	0
177	20250116	173100	700303100	24050	24050	24050	24050	0
178	20250116	173000	700303100	24050	24050	24050	24050	0
179	20250116	172900	700303100	24050	24050	24050	24050	0
180	20250116	172800	700303100	24050	24050	24050	24050	0
181	20250116	172700	700303100	24050	24050	24050	24050	0
182	20250116	172600	700303100	24050	24050	24050	24050	479
183	20250116	172500	700303100	24050	24050	24050	24050	0
184	20250116	172400	700303100	24050	24050	24050	24050	0
185	20250116	172300	700303100	24050	24050	24050	24050	0
186	20250116	172200	700303100	24050	24050	24050	24050	0
187	20250116	172100	700303100	24050	24050	24050	24050	0
188	20250116	172000	700303100	24050	24050	24050	24050	0
189	20250116	171900	700303100	24050	24050	24050	24050	0
190	20250116	171800	700303100	24050	24050	24050	24050	0
191	20250116	171700	700303100	24050	24050	24050	24050	0
192	20250116	171600	700303100	24050	24050	24050	24050	0
193	20250116	171500	700303100	24050	24050	24050	24050	0
194	20250116	171400	700303100	24050	24050	24050	24050	0
195	20250116	171300	700303100	24050	24050	24050	24050	0
196	20250116	171200	700303100	24050	24050	24050	24050	0
197	20250116	171100	700303100	24050	24050	24050	24050	0
198	20250116	171000	700303100	24050	24050	24050	24050	0
199	20250116	170900	700303100	24050	24050	24050	24050	0
200	20250116	170800	700303100	24050	24050	24050	24050	0
201	20250116	170700	700303100	24050	24050	24050	24050	0
202	20250116	170600	700303100	24050	24050	24050	24050	0
203	20250116	170500	700303100	24050	24050	24050	24050	0
204	20250116	170400	700303100	24050	24050	24050	24050	0
205	20250116	170300	700303100	24050	24050	24050	24050	0
206	20250116	170200	700303100	24050	24050	24050	24050	0
207	20250116	170100	700303100	24050	24050	24050	24050	0
208	20250116	170000	700303100	24050	24050	24050	24050	0
209	20250116	165900	700303100	24050	24050	24050	24050	0
210	20250116	165800	700303100	24050	24050	24050	24050	0
211	20250116	165700	700303100	24050	24050	24050	24050	0
212	20250116	165600	700303100	24050	24050	24050	24050	479
213	20250116	165500	700303100	24050	24050	24050	24050	0
214	20250116	165400	700303100	24050	24050	24050	24050	0
215	20250116	165300	700303100	24050	24050	24050	24050	0
216	20250116	165200	700303100	24050	24050	24050	24050	0
217	20250116	165100	700303100	24050	24050	24050	24050	0
218	20250116	165000	700303100	24050	24050	24050	24050	0
219	20250116	164900	700303100	24050	24050	24050	24050	0
220	20250116	164800	700303100	24050	24050	24050	24050	0
221	20250116	164700	700303100	24050	24050	24050	24050	0
222	20250116	164600	700303100	24050	24050	24050	24050	0
223	20250116	164500	700303100	24050	24050	24050	24050	0
224	20250116	164400	700303100	24050	24050	24050	24050	0
225	20250116	164300	700303100	24050	24050	24050	24050	0
226	20250116	164200	700303100	24050	24050	24050	24050	0
227	20250116	164100	700303100	24050	24050	24050	24050	0
228	20250116	164000	700303100	24050	24050	24050	24050	0
229	20250116	163900	700303100	24050	24050	24050	24050	0
230	20250116	163800	700303100	24050	24050	24050	24050	0
231	20250116	163700	700303100	24050	24050	24050	24050	0
232	20250116	163600	700303100	24050	24050	24050	24050	0
233	20250116	163500	700303100	24050	24050	24050	24050	0
234	20250116	163400	700303100	24050	24050	24050	24050	0
235	20250116	163300	700303100	24050	24050	24050	24050	0
236	20250116	163200	700303100	24050	24050	24050	24050	0
237	20250116	163100	700303100	24050	24050	24050	24050	0
238	20250116	163000	700303100	24050	24050	24050	24050	0
239	20250116	162900	700303100	24050	24050	24050	24050	0
240	20250116	162800	700303100	24050	24050	24050	24050	0
241	20250116	162700	700303100	24050	24050	24050	24050	0
242	20250116	162600	700303100	24050	24050	24050	24050	479
243	20250116	162500	700303100	24050	24050	24050	24050	0
244	20250116	162400	700303100	24050	24050	24050	24050	0
245	20250116	162300	700303100	24050	24050	24050	24050	0
246	20250116	162200	700303100	24050	24050	24050	24050	0
247	20250116	162100	700303100	24050	24050	24050	24050	0
248	20250116	162000	700303100	24050	24050	24050	24050	0
249	20250116	161900	700303100	24050	24050	24050	24050	0
250	20250116	161800	700303100	24050	24050	24050	24050	0
251	20250116	161700	700303100	24050	24050	24050	24050	0
252	20250116	161600	700303100	24050	24050	24050	24050	0
253	20250116	161500	700303100	24050	24050	24050	24050	0
254	20250116	161400	700303100	24050	24050	24050	24050	0
255	20250116	161300	700303100	24050	24050	24050	24050	0
256	20250116	161200	700303100	24050	24050	24050	24050	0
257	20250116	161100	700303100	24050	24050	24050	24050	0
258	20250116	161000	700303100	24050	24050	24050	24050	0
259	20250116	160900	700303100	24050	24050	24050	24050	0
260	20250116	160800	700303100	24050	24050	24050	24050	0
261	20250116	160700	700303100	24050	24050	24050	24050	0
262	20250116	160600	700303100	24050	24050	24050	24050	0
263	20250116	160500	700303100	24050	24050	24050	24050	0
264	20250116	160400	700303100	24050	24050	24050	24050	0
265	20250116	160300	700303100	24050	24050	24050	24050	0
266	20250116	160200	700303100	24050	24050	24050	24050	0
267	20250116	160100	700303100	24050	24050	24050	24050	0
268	20250116	160000	700303100	24050	24050	24050	24050	0
269	20250116	155900	700303100	24050	24050	24050	24050	0
270	20250116	155800	700303100	24050	24050	24050	24050	0
271	20250116	155700	700303100	24050	24050	24050	24050	0
272	20250116	155600	700303100	24050	24050	24050	24050	479
273	20250116	155500	700303100	24050	24050	24050	24050	0
274	20250116	155400	700303100	24050	24050	24050	24050	0
275	20250116	155300	700303100	24050	24050	24050	24050	0
276	20250116	155200	700303100	24050	24050	24050	24050	0
277	20250116	155100	700303100	24050	24050	24050	24050	0
278	20250116	155000	700303100	24050	24050	24050	24050	0
279	20250116	154900	700303100	24050	24050	24050	24050	0
280	20250116	154800	700303100	24050	24050	24050	24050	0
281	20250116	154700	700303100	24050	24050	24050	24050	0
282	20250116	154600	700303100	24050	24050	24050	24050	0
283	20250116	154500	700303100	24050	24050	24050	24050	0
284	20250116	154400	700303100	24050	24050	24050	24050	0
285	20250116	154300	700303100	24050	24050	24050	24050	0
286	20250116	154200	700303100	24050	24050	24050	24050	0
287	20250116	154100	700303100	24050	24050	24050	24050	0
288	20250116	154000	700303100	24050	24050	24050	24050	0
289	20250116	153900	700303100	24050	24050	24050	24050	0
290	20250116	153800	700303100	24050	24050	24050	24050	0
291	20250116	153700	700303100	24050	24050	24050	24050	0
292	20250116	153600	700303100	24050	24050	24050	24050	0
293	20250116	153500	700303100	24050	24050	24050	24050	0
294	20250116	153400	700303100	24050	24050	24050	24050	0
295	20250116	153300	700303100	24050	24050	24050	24050	0
296	20250116	153200	700303100	24050	24050	24050	24050	0
297	20250116	153100	700303100	24050	24050	24050	24050	0
298	20250116	153000	700303100	24050	24050	24050	24050	479
299	20250116	152900	688783150	24000	24000	24000	24000	0
300	20250116	152800	688783150	24000	24000	24000	24000	0
301	20250116	152700	688783150	24000	24000	24000	24000	0
302	20250116	152600	688783150	24000	24000	24000	24000	0
303	20250116	152500	688783150	24000	24000	24000	24000	0
304	20250116	152400	688783150	24000	24000	24000	24000	0
305	20250116	152300	688783150	24000	24000	24000	24000	0
306	20250116	152200	688783150	24000	24000	24000	24000	0
307	20250116	152100	688783150	24000	24000	24000	24000	0
308	20250116	152000	688783150	24000	24000	24000	24000	0
309	20250116	151900	688783150	24000	24050	24050	24000	32
310	20250116	151800	688014150	24050	24050	24050	24050	19
311	20250116	151700	687557200	24100	24050	24100	24050	4
312	20250116	151600	687460950	24050	24000	24050	24000	311
313	20250116	151500	679992750	24050	24050	24050	24050	63
314	20250116	151400	678477600	24050	24050	24050	24050	351
315	20250116	151300	670036050	24050	24050	24050	24050	20
316	20250116	151200	669555050	24000	24000	24000	24000	0
317	20250116	151100	669555050	24000	24000	24000	24000	29
318	20250116	151000	668859050	24000	24000	24000	24000	0
319	20250116	150900	668859050	24000	24050	24050	24000	109
320	20250116	150800	666238000	24050	24000	24050	24000	11
321	20250116	150700	665973800	24050	24050	24050	24050	0
322	20250116	150600	665973800	24050	24050	24050	24050	7
323	20250116	150500	665805450	24050	24000	24050	24000	77
324	20250116	150400	663955200	24050	24050	24050	24050	337
325	20250116	150300	655850350	24050	24050	24050	24050	7
326	20250116	150200	655682000	24100	24100	24100	24100	0
327	20250116	150100	655682000	24100	24100	24100	24100	0
328	20250116	150000	655682000	24100	24100	24100	24100	0
329	20250116	145900	655682000	24100	24100	24100	24100	0
330	20250116	145800	655682000	24100	24050	24100	24050	8
331	20250116	145700	655489500	24050	24100	24100	24050	506
332	20250116	145600	643295200	24100	24100	24100	24100	0
333	20250116	145500	643295200	24100	24100	24100	24100	6
334	20250116	145400	643150600	24200	24100	24200	24100	293
335	20250116	145300	636068000	24100	24100	24100	24100	45
336	20250116	145200	634983500	24050	24050	24050	24050	1
337	20250116	145100	634959450	24050	24050	24050	24050	0
338	20250116	145000	634959450	24050	24050	24050	24050	0
339	20250116	144900	634959450	24050	24100	24100	24050	11
340	20250116	144800	634694650	24100	24100	24100	24100	0
341	20250116	144700	634694650	24100	24100	24100	24100	0
342	20250116	144600	634694650	24100	24100	24100	24100	50
343	20250116	144500	633489650	24050	24050	24050	24050	1
344	20250116	144400	633465600	24050	24050	24050	24050	0
345	20250116	144300	633465600	24050	24050	24050	24050	0
346	20250116	144200	633465600	24050	24050	24050	24050	0
347	20250116	144100	633465600	24050	24050	24050	24050	0
348	20250116	144000	633465600	24050	24050	24050	24050	0
349	20250116	143900	633465600	24050	24050	24050	24050	0
350	20250116	143800	633465600	24050	24100	24100	24050	134
351	20250116	143700	630241300	24100	24100	24100	24100	98
352	20250116	143600	627879500	24100	24100	24100	24100	0
353	20250116	143500	627879500	24100	24150	24150	24100	1032
354	20250116	143400	603004500	24150	24150	24150	24150	2
355	20250116	143300	602956200	24150	24150	24150	24150	0
356	20250116	143200	602956200	24150	24150	24150	24150	86
357	20250116	143100	600879300	24200	24200	24200	24200	0
358	20250116	143000	600879300	24200	24200	24200	24200	29
359	20250116	142900	600177500	24200	24200	24200	24200	2
360	20250116	142800	600129100	24150	24150	24150	24150	0
361	20250116	142700	600129100	24150	24150	24150	24150	0
362	20250116	142600	600129100	24150	24150	24150	24150	45
363	20250116	142500	599042350	24150	24150	24150	24150	0
364	20250116	142400	599042350	24150	24150	24150	24150	0
365	20250116	142300	599042350	24150	24150	24150	24150	5
366	20250116	142200	598921600	24150	24150	24150	24150	0
367	20250116	142100	598921600	24150	24150	24150	24150	2
368	20250116	142000	598873300	24150	24150	24150	24150	0
369	20250116	141900	598873300	24150	24150	24150	24150	0
370	20250116	141800	598873300	24150	24150	24150	24150	18
371	20250116	141700	598438600	24150	24150	24150	24150	0
372	20250116	141600	598438600	24150	24150	24150	24150	164
373	20250116	141500	594478000	24150	24150	24150	24150	0
374	20250116	141400	594478000	24150	24150	24150	24150	0
375	20250116	141300	594478000	24150	24150	24150	24150	1
376	20250116	141200	594453850	24150	24150	24150	24150	24
377	20250116	141100	593874250	24150	24150	24150	24150	0
378	20250116	141000	593874250	24150	24150	24150	24150	0
379	20250116	140900	593874250	24150	24150	24150	24150	0
380	20250116	140800	593874250	24150	24150	24150	24150	0
381	20250116	140700	593874250	24150	24150	24150	24150	4
382	20250116	140600	593777650	24200	24200	24200	24200	0
383	20250116	140500	593777650	24200	24200	24200	24200	0
384	20250116	140400	593777650	24200	24200	24200	24200	0
385	20250116	140300	593777650	24200	24200	24200	24200	13
386	20250116	140200	593463050	24200	24200	24200	24200	0
387	20250116	140100	593463050	24200	24200	24200	24200	2
388	20250116	140000	593414650	24200	24200	24200	24200	0
389	20250116	135900	593414650	24200	24200	24200	24200	0
390	20250116	135800	593414650	24200	24200	24200	24200	1
391	20250116	135700	593390450	24200	24200	24200	24200	60
392	20250116	135600	591938450	24200	24200	24200	24200	80
393	20250116	135500	590002450	24200	24200	24200	24200	0
394	20250116	135400	590002450	24200	24200	24200	24200	0
395	20250116	135300	590002450	24200	24200	24200	24200	0
396	20250116	135200	590002450	24200	24200	24200	24200	0
397	20250116	135100	590002450	24200	24200	24200	24200	189
398	20250116	135000	585428650	24250	24200	24250	24200	356
399	20250116	134900	576812700	24200	24200	24200	24200	0
400	20250116	134800	576812700	24200	24200	24200	24200	0
401	20250116	134700	576812700	24200	24200	24200	24200	0
402	20250116	134600	576812700	24200	24150	24200	24150	513
403	20250116	134500	564423250	24100	24100	24100	24100	7
404	20250116	134400	564254550	24050	24100	24100	24050	505
405	20250116	134300	552108400	24100	24100	24100	24100	0
406	20250116	134200	552108400	24100	24150	24150	24100	678
407	20250116	134100	535735050	24200	24200	24200	24200	44
408	20250116	134000	534670250	24200	24200	24200	24200	43
409	20250116	133900	533629650	24200	24200	24250	24150	214
410	20250116	133800	528441850	24200	24200	24200	24200	31
411	20250116	133700	527691650	24200	24200	24200	24200	47
412	20250116	133600	526554250	24150	24150	24150	24150	12
413	20250116	133500	526264450	24100	24100	24100	24100	0
414	20250116	133400	526264450	24100	24100	24100	24100	0
415	20250116	133300	526264450	24100	24150	24150	24100	980
416	20250116	133200	502629750	24150	24150	24150	24150	7
417	20250116	133100	502460700	24200	24150	24200	24150	22
418	20250116	133000	501928400	24150	24150	24150	24150	2
419	20250116	132900	501880100	24150	24150	24150	24150	2
420	20250116	132800	501831800	24150	24150	24150	24150	1
421	20250116	132700	501807650	24150	24150	24150	24150	2
422	20250116	132600	501759350	24200	24150	24200	24150	15
423	20250116	132500	501396800	24200	24200	24200	24200	0
424	20250116	132400	501396800	24200	24200	24200	24200	0
425	20250116	132300	501396800	24200	24200	24200	24150	33
426	20250116	132200	500598300	24200	24200	24200	24200	3
427	20250116	132100	500525700	24200	24200	24200	24200	40
428	20250116	132000	499557700	24200	24200	24200	24200	122
429	20250116	131900	496605300	24200	24200	24200	24200	879
430	20250116	131800	475333500	24200	24200	24200	24200	0
431	20250116	131700	475333500	24200	24200	24200	24200	11
432	20250116	131600	475067300	24150	24150	24150	24150	51
433	20250116	131500	473835650	24100	24150	24150	24100	505
434	20250116	131400	461660000	24200	24200	24200	24200	0
435	20250116	131300	461660000	24200	24200	24200	24200	0
436	20250116	131200	461660000	24200	24200	24200	24200	0
437	20250116	131100	461660000	24200	24200	24200	24200	0
438	20250116	131000	461660000	24200	24200	24200	24200	0
439	20250116	130900	461660000	24200	24200	24200	24100	16
440	20250116	130800	461273500	24200	24200	24200	24200	0
441	20250116	130700	461273500	24200	24200	24200	24200	0
442	20250116	130600	461273500	24200	24200	24200	24200	1
443	20250116	130500	461249300	24150	24150	24150	24150	226
444	20250116	130400	455791400	24100	24100	24100	24100	0
445	20250116	130300	455791400	24100	24100	24100	24100	0
446	20250116	130200	455791400	24100	24100	24100	24100	0
447	20250116	130100	455791400	24100	24100	24100	24100	0
448	20250116	130000	455791400	24100	24100	24100	24100	0
449	20250116	125900	455791400	24100	24100	24100	24100	0
450	20250116	125800	455791400	24100	24150	24150	24100	111
451	20250116	125700	453110850	24150	24150	24150	24150	0
452	20250116	125600	453110850	24150	24150	24150	24150	25
453	20250116	125500	452507100	24150	24150	24150	24150	0
454	20250116	125400	452507100	24150	24150	24150	24150	0
455	20250116	125300	452507100	24150	24150	24150	24150	0
456	20250116	125200	452507100	24150	24150	24150	24150	0
457	20250116	125100	452507100	24150	24150	24150	24150	0
458	20250116	125000	452507100	24150	24150	24150	24150	10
459	20250116	124900	452265600	24150	24150	24150	24150	0
460	20250116	124800	452265600	24150	24150	24150	24150	40
461	20250116	124700	451299600	24150	24150	24150	24150	0
462	20250116	124600	451299600	24150	24200	24200	24150	687
463	20250116	124500	434674350	24200	24200	24200	24200	0
464	20250116	124400	434674350	24200	24200	24200	24200	0
465	20250116	124300	434674350	24200	24200	24200	24200	44
466	20250116	124200	433609550	24200	24200	24200	24200	0
467	20250116	124100	433609550	24200	24200	24200	24200	54
468	20250116	124000	432302750	24200	24200	24200	24200	0
469	20250116	123900	432302750	24200	24200	24200	24200	1
470	20250116	123800	432278550	24200	24200	24200	24200	0
471	20250116	123700	432278550	24200	24200	24200	24200	0
472	20250116	123600	432278550	24200	24200	24200	24200	0
473	20250116	123500	432278550	24200	24200	24200	24200	0
474	20250116	123400	432278550	24200	24200	24200	24200	42
475	20250116	123300	431262150	24200	24200	24200	24200	0
476	20250116	123200	431262150	24200	24200	24200	24200	9
477	20250116	123100	431044350	24200	24200	24200	24200	1
478	20250116	123000	431020150	24200	24200	24200	24200	100
479	20250116	122900	428600150	24150	24150	24150	24150	0
480	20250116	122800	428600150	24150	24150	24150	24150	0
481	20250116	122700	428600150	24150	24200	24200	24150	50
482	20250116	122600	427390400	24200	24200	24200	24200	35
483	20250116	122500	426543400	24200	24250	24250	24200	343
484	20250116	122400	418225700	24300	24300	24300	24300	0
485	20250116	122300	418225700	24300	24300	24300	24300	6
486	20250116	122200	418079900	24300	24300	24300	24300	9
487	20250116	122100	417861200	24300	24300	24300	24300	11
488	20250116	122000	417593900	24250	24300	24300	24250	12
489	20250116	121900	417302450	24250	24250	24250	24250	1122
490	20250116	121800	390093950	24200	24200	24200	24200	0
491	20250116	121700	390093950	24200	24200	24200	24200	0
492	20250116	121600	390093950	24200	24200	24250	24200	770
493	20250116	121500	371454650	24200	24200	24200	24200	20
494	20250116	121400	370970650	24200	24200	24200	24200	0
495	20250116	121300	370970650	24200	24200	24200	24200	0
496	20250116	121200	370970650	24200	24200	24200	24200	2
497	20250116	121100	370922250	24150	24150	24150	24150	0
498	20250116	121000	370922250	24150	24250	24250	24150	335
499	20250116	120900	362814900	24250	24250	24250	24250	2
500	20250116	120800	362766400	24200	24200	24200	24150	997
501	20250116	120700	338639150	24100	24100	24100	24100	0
502	20250116	120600	338639150	24100	24100	24100	24100	0
503	20250116	120500	338639150	24100	24150	24150	24100	167
504	20250116	120400	334608700	24200	24150	24200	24100	121
505	20250116	120300	331686250	24200	24200	24200	24200	139
506	20250116	120200	328322450	24200	24200	24200	24200	0
507	20250116	120100	328322450	24200	24200	24200	24200	186
508	20250116	120000	323821250	24200	24200	24200	24200	43
509	20250116	115900	322780650	24200	24200	24200	24200	5
510	20250116	115800	322659650	24200	24200	24200	24200	0
511	20250116	115700	322659650	24200	24200	24200	24200	0
512	20250116	115600	322659650	24200	24200	24200	24200	100
513	20250116	115500	320239650	24200	24200	24200	24200	233
514	20250116	115400	314601050	24200	24200	24200	24200	0
515	20250116	115300	314601050	24200	24200	24200	24200	0
516	20250116	115200	314601050	24200	24200	24200	24200	0
517	20250116	115100	314601050	24200	24150	24200	24150	10
518	20250116	115000	314359100	24150	24150	24150	24150	171
519	20250116	114900	310229450	24150	24200	24200	24150	274
520	20250116	114800	303598750	24250	24250	24250	24250	0
521	20250116	114700	303598750	24250	24250	24250	24250	22
522	20250116	114600	303065250	24200	24200	24200	24200	0
523	20250116	114500	303065250	24200	24200	24250	24200	346
524	20250116	114400	294691150	24150	24200	24200	24150	27
525	20250116	114300	294037850	24200	24200	24200	24200	1
526	20250116	114200	294013650	24200	24200	24200	24200	144
527	20250116	114100	290528850	24200	24200	24200	24200	7
528	20250116	114000	290359450	24200	24200	24200	24200	1
529	20250116	113900	290335250	24150	24100	24200	24100	1024
530	20250116	113800	265637650	24050	24050	24050	24050	0
531	20250116	113700	265637650	24050	24050	24050	24050	0
532	20250116	113600	265637650	24050	24050	24050	24050	5
533	20250116	113500	265517400	24050	24050	24050	24050	10
534	20250116	113400	265276900	24050	24050	24050	24050	5
535	20250116	113300	265156650	24050	24050	24050	24050	0
536	20250116	113200	265156650	24050	24050	24050	24050	0
537	20250116	113100	265156650	24050	24050	24050	24050	1
538	20250116	113000	265132600	24000	24050	24050	24000	76
539	20250116	112900	263307300	24050	24050	24050	24050	0
540	20250116	112800	263307300	24050	24050	24050	24050	0
541	20250116	112700	263307300	24050	24050	24050	24050	17
542	20250116	112600	262898450	24050	24050	24050	24050	5
543	20250116	112500	262778200	24050	24050	24050	24050	0
544	20250116	112400	262778200	24050	24050	24050	24050	10
545	20250116	112300	262537700	24050	24050	24050	24050	4
546	20250116	112200	262441500	24050	24050	24050	24050	1
547	20250116	112100	262417450	24050	24050	24050	24050	0
548	20250116	112000	262417450	24050	24050	24050	24050	2
549	20250116	111900	262369350	24050	24050	24050	24050	8
550	20250116	111800	262176950	24050	24050	24050	24050	0
551	20250116	111700	262176950	24050	24000	24050	24000	383
552	20250116	111600	252966000	24000	24050	24050	24000	108
553	20250116	111500	250373600	24050	24050	24050	24050	5
554	20250116	111400	250253350	24000	24000	24000	24000	0
555	20250116	111300	250253350	24000	24000	24000	24000	25
556	20250116	111200	249653350	24000	24000	24000	24000	0
557	20250116	111100	249653350	24000	24000	24000	24000	0
558	20250116	111000	249653350	24000	24000	24000	24000	1
559	20250116	110900	249629350	24000	24000	24000	24000	147
560	20250116	110800	246101350	24000	24000	24000	24000	10
561	20250116	110700	245861350	24000	24000	24000	24000	0
562	20250116	110600	245861350	24000	24000	24000	24000	20
563	20250116	110500	245381350	24000	24000	24000	24000	0
564	20250116	110400	245381350	24000	24050	24050	24000	31
565	20250116	110300	244637300	24050	24050	24050	24050	1
566	20250116	110200	244613250	24000	24000	24000	24000	0
567	20250116	110100	244613250	24000	24000	24000	24000	0
568	20250116	110000	244613250	24000	24000	24000	24000	0
569	20250116	105900	244613250	24000	24000	24000	24000	0
570	20250116	105800	244613250	24000	24050	24050	24000	254
571	20250116	105700	238504650	24050	24050	24050	24050	11
572	20250116	105600	238240100	24100	24100	24100	24100	0
573	20250116	105500	238240100	24100	24100	24100	24100	0
574	20250116	105400	238240100	24100	24100	24100	24100	0
575	20250116	105300	238240100	24100	24100	24100	24100	13
576	20250116	105200	237926800	24100	24100	24100	24100	16
577	20250116	105100	237541200	24150	24150	24150	24150	0
578	20250116	105000	237541200	24150	24150	24150	24150	50
579	20250116	104900	236333700	24050	24050	24050	24050	80
580	20250116	104800	234409700	24050	24100	24100	24050	85
581	20250116	104700	232361300	24100	24100	24100	24100	4
582	20250116	104600	232264900	24100	24100	24100	24100	56
583	20250116	104500	230915300	24150	24100	24150	24100	866
584	20250116	104400	210044650	24050	24050	24050	24050	220
585	20250116	104300	204753650	24000	24000	24000	24000	0
586	20250116	104200	204753650	24000	24000	24000	24000	365
587	20250116	104100	195993650	24000	24000	24000	24000	0
588	20250116	104000	195993650	24000	24000	24000	24000	9
589	20250116	103900	195777650	23950	24000	24000	23950	75
590	20250116	103800	193977750	23950	23950	23950	23950	0
591	20250116	103700	193977750	23950	23950	23950	23950	107
592	20250116	103600	191415100	23950	24000	24000	23950	52
593	20250116	103500	190167200	24000	24000	24000	24000	9
594	20250116	103400	189951200	24000	24000	24000	24000	1
595	20250116	103300	189927200	23950	23950	23950	23950	17
596	20250116	103200	189520050	23950	23950	23950	23950	52
597	20250116	103100	188274650	23950	23900	23950	23900	12
598	20250116	103000	187987350	23900	23900	23900	23900	10
599	20250116	102900	187748350	23950	23950	23950	23950	47
600	20250116	102800	186622700	24000	24000	24000	24000	2
601	20250116	102700	186574700	24000	24000	24000	24000	61
602	20250116	102600	185110700	24000	24000	24000	24000	10
603	20250116	102500	184870700	24000	24000	24000	24000	149
604	20250116	102400	181294700	24000	24000	24000	24000	1
605	20250116	102300	181270700	24000	24000	24000	24000	0
606	20250116	102200	181270700	24000	24000	24000	24000	61
607	20250116	102100	179806700	23950	23950	23950	23950	0
608	20250116	102000	179806700	23950	23950	23950	23950	216
609	20250116	101900	174633500	23950	23950	23950	23950	220
610	20250116	101800	169364500	23950	23950	23950	23950	77
611	20250116	101700	167520350	23950	23950	23950	23950	0
612	20250116	101600	167520350	23950	24050	24050	23950	221
613	20250116	101500	162227300	24000	24000	24000	24000	13
614	20250116	101400	161915300	24000	24000	24000	24000	20
615	20250116	101300	161435300	24000	24000	24000	24000	0
616	20250116	101200	161435300	24000	24000	24050	24000	250
617	20250116	101100	155434300	24000	24000	24000	24000	10
618	20250116	101000	155194300	24000	24000	24000	24000	1
619	20250116	100900	155170300	23900	23950	23950	23900	33
620	20250116	100800	154381250	24000	23950	24000	23950	6
621	20250116	100700	154237450	23950	23950	24000	23950	5
622	20250116	100600	154117650	23950	24050	24100	23950	92
623	20250116	100500	151910050	24050	24050	24100	24050	7
624	20250116	100400	151741650	24050	24050	24100	24000	312
625	20250116	100300	144238100	24100	24050	24100	24050	247
626	20250116	100200	138295050	24050	24000	24050	24000	234
627	20250116	100100	132676450	24000	23950	24000	23950	345
628	20250116	100000	124410850	23900	23900	23900	23850	252
629	20250116	095900	118398050	23900	23900	23900	23900	0
630	20250116	095800	118398050	23900	23900	23950	23900	91
631	20250116	095700	116223050	23900	23900	23950	23900	148
632	20250116	095600	112678600	23900	23900	23900	23900	4
633	20250116	095500	112583000	23900	23900	23900	23900	4
634	20250116	095400	112487400	23900	23900	23950	23900	343
635	20250116	095300	104289650	23950	23950	23950	23900	162
636	20250116	095200	100409800	23950	23950	23950	23950	100
637	20250116	095100	98014800	23900	23900	23900	23900	27
638	20250116	095000	97369500	23900	23900	23900	23900	51
639	20250116	094900	96150600	23900	23900	23900	23900	189
640	20250116	094800	91633500	23900	23900	23900	23900	120
641	20250116	094700	88765500	23900	23900	23900	23900	108
642	20250116	094600	86184300	23900	23900	23900	23900	15
643	20250116	094500	85825800	23900	23900	23900	23900	20
644	20250116	094400	85347800	23900	23800	23900	23800	38
645	20250116	094300	84441550	23850	23850	23850	23850	1
646	20250116	094200	84417700	23900	23900	23900	23900	2
647	20250116	094100	84369900	23900	23900	23900	23900	0
648	20250116	094000	84369900	23900	23800	23900	23800	35
649	20250116	093900	83536000	23800	23850	23850	23800	18
650	20250116	093800	83106850	23850	23850	23850	23850	52
651	20250116	093700	81866650	23850	23850	23850	23850	99
652	20250116	093600	79505500	23850	23850	23850	23850	33
653	20250116	093500	78718450	23900	23900	23900	23900	4
654	20250116	093400	78622850	23900	23900	23900	23900	0
655	20250116	093300	78622850	23900	23900	23900	23900	93
656	20250116	093200	76400150	23900	23900	23900	23900	2
657	20250116	093100	76352350	23850	23850	23850	23850	0
658	20250116	093000	76352350	23850	23900	23900	23850	16
659	20250116	092900	75970350	23900	23900	23900	23900	0
660	20250116	092800	75970350	23900	23900	23900	23900	2
661	20250116	092700	75922550	23850	23850	23850	23850	1
662	20250116	092600	75898700	23850	23900	23900	23850	229
663	20250116	092500	70429350	23900	23900	23900	23900	78
664	20250116	092400	68565150	23900	23900	23900	23900	10
665	20250116	092300	68326150	23900	23900	23900	23900	1
666	20250116	092200	68302250	23900	23900	23900	23900	4
667	20250116	092100	68206650	23900	23900	23900	23850	11
668	20250116	092000	67943800	23850	23850	23850	23850	5
669	20250116	091900	67824550	23850	23850	23850	23850	2
670	20250116	091800	67776850	23850	23850	23850	23850	54
671	20250116	091700	66488950	23800	23800	23800	23800	17
672	20250116	091600	66084350	23800	23800	23800	23800	1
673	20250116	091500	66060550	23750	23750	23750	23750	321
674	20250116	091400	58436800	23700	23850	23850	23700	60
675	20250116	091300	57011200	23850	23850	23850	23850	14
676	20250116	091200	56677300	23850	23850	23850	23850	1
677	20250116	091100	56653450	23850	23850	23850	23850	2
678	20250116	091000	56605750	23800	23950	23950	23800	460
679	20250116	090900	45627500	23950	23950	23950	23950	135
680	20250116	090800	42394250	23950	23950	23950	23950	0
681	20250116	090700	42394250	23950	23950	23950	23950	0
682	20250116	090600	42394250	23950	23950	23950	23950	70
683	20250116	090500	40717750	23900	23950	23950	23900	425
684	20250116	090400	30551200	23950	24000	24000	23950	7
685	20250116	090300	30383450	23950	23950	24000	23950	22
686	20250116	090200	29855700	24000	24000	24100	24000	291
687	20250116	090100	22864650	24000	23900	24000	23900	490
688	20250116	090000	11150650	23900	23950	23950	23900	466