KissMeData/192400/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203600	171674500	22600	22600	22600	22600	122
3	20250123	203500	171674500	22600	22600	22600	22600	0
4	20250123	203400	171674500	22600	22600	22600	22600	0
5	20250123	203300	171674500	22600	22600	22600	22600	0
6	20250123	203200	171674500	22600	22600	22600	22600	0
7	20250123	203100	171674500	22600	22600	22600	22600	0
8	20250123	203000	171674500	22600	22600	22600	22600	0
9	20250123	202900	171674500	22600	22600	22600	22600	0
10	20250123	202800	171674500	22600	22600	22600	22600	0
11	20250123	202700	171674500	22600	22600	22600	22600	0
12	20250123	202600	171674500	22600	22600	22600	22600	0
13	20250123	202500	171674500	22600	22600	22600	22600	0
14	20250123	202400	171674500	22600	22600	22600	22600	0
15	20250123	202300	171674500	22600	22600	22600	22600	0
16	20250123	202200	171674500	22600	22600	22600	22600	0
17	20250123	202100	171674500	22600	22600	22600	22600	0
18	20250123	202000	171674500	22600	22600	22600	22600	0
19	20250123	201900	171674500	22600	22600	22600	22600	0
20	20250123	201800	171674500	22600	22600	22600	22600	0
21	20250123	201700	171674500	22600	22600	22600	22600	0
22	20250123	201600	171674500	22600	22600	22600	22600	0
23	20250123	201500	171674500	22600	22600	22600	22600	0
24	20250123	201400	171674500	22600	22600	22600	22600	0
25	20250123	201300	171674500	22600	22600	22600	22600	0
26	20250123	201200	171674500	22600	22600	22600	22600	0
27	20250123	201100	171674500	22600	22600	22600	22600	0
28	20250123	201000	171674500	22600	22600	22600	22600	0
29	20250123	200900	171674500	22600	22600	22600	22600	0
30	20250123	200800	171674500	22600	22600	22600	22600	0
31	20250123	200700	171674500	22600	22600	22600	22600	0
32	20250123	200600	171674500	22600	22600	22600	22600	122
33	20250123	200500	171674500	22600	22600	22600	22600	0
34	20250123	200400	171674500	22600	22600	22600	22600	0
35	20250123	200300	171674500	22600	22600	22600	22600	0
36	20250123	200200	171674500	22600	22600	22600	22600	0
37	20250123	200100	171674500	22600	22600	22600	22600	0
38	20250123	200000	171674500	22600	22600	22600	22600	0
39	20250123	195900	171674500	22600	22600	22600	22600	0
40	20250123	195800	171674500	22600	22600	22600	22600	0
41	20250123	195700	171674500	22600	22600	22600	22600	0
42	20250123	195600	171674500	22600	22600	22600	22600	0
43	20250123	195500	171674500	22600	22600	22600	22600	0
44	20250123	195400	171674500	22600	22600	22600	22600	0
45	20250123	195300	171674500	22600	22600	22600	22600	0
46	20250123	195200	171674500	22600	22600	22600	22600	0
47	20250123	195100	171674500	22600	22600	22600	22600	0
48	20250123	195000	171674500	22600	22600	22600	22600	0
49	20250123	194900	171674500	22600	22600	22600	22600	0
50	20250123	194800	171674500	22600	22600	22600	22600	0
51	20250123	194700	171674500	22600	22600	22600	22600	0
52	20250123	194600	171674500	22600	22600	22600	22600	0
53	20250123	194500	171674500	22600	22600	22600	22600	0
54	20250123	194400	171674500	22600	22600	22600	22600	0
55	20250123	194300	171674500	22600	22600	22600	22600	0
56	20250123	194200	171674500	22600	22600	22600	22600	0
57	20250123	194100	171674500	22600	22600	22600	22600	0
58	20250123	194000	171674500	22600	22600	22600	22600	0
59	20250123	193900	171674500	22600	22600	22600	22600	0
60	20250123	193800	171674500	22600	22600	22600	22600	0
61	20250123	193700	171674500	22600	22600	22600	22600	0
62	20250123	193600	171674500	22600	22600	22600	22600	122
63	20250123	193500	171674500	22600	22600	22600	22600	0
64	20250123	193400	171674500	22600	22600	22600	22600	0
65	20250123	193300	171674500	22600	22600	22600	22600	0
66	20250123	193200	171674500	22600	22600	22600	22600	0
67	20250123	193100	171674500	22600	22600	22600	22600	0
68	20250123	193000	171674500	22600	22600	22600	22600	0
69	20250123	192900	171674500	22600	22600	22600	22600	0
70	20250123	192800	171674500	22600	22600	22600	22600	0
71	20250123	192700	171674500	22600	22600	22600	22600	0
72	20250123	192600	171674500	22600	22600	22600	22600	0
73	20250123	192500	171674500	22600	22600	22600	22600	0
74	20250123	192400	171674500	22600	22600	22600	22600	0
75	20250123	192300	171674500	22600	22600	22600	22600	0
76	20250123	192200	171674500	22600	22600	22600	22600	0
77	20250123	192100	171674500	22600	22600	22600	22600	0
78	20250123	192000	171674500	22600	22600	22600	22600	0
79	20250123	191900	171674500	22600	22600	22600	22600	0
80	20250123	191800	171674500	22600	22600	22600	22600	0
81	20250123	191700	171674500	22600	22600	22600	22600	0
82	20250123	191600	171674500	22600	22600	22600	22600	0
83	20250123	191500	171674500	22600	22600	22600	22600	0
84	20250123	191400	171674500	22600	22600	22600	22600	0
85	20250123	191300	171674500	22600	22600	22600	22600	0
86	20250123	191200	171674500	22600	22600	22600	22600	0
87	20250123	191100	171674500	22600	22600	22600	22600	0
88	20250123	191000	171674500	22600	22600	22600	22600	0
89	20250123	190900	171674500	22600	22600	22600	22600	0
90	20250123	190800	171674500	22600	22600	22600	22600	0
91	20250123	190700	171674500	22600	22600	22600	22600	0
92	20250123	190600	171674500	22600	22600	22600	22600	122
93	20250123	190500	171674500	22600	22600	22600	22600	0
94	20250123	190400	171674500	22600	22600	22600	22600	0
95	20250123	190300	171674500	22600	22600	22600	22600	0
96	20250123	190200	171674500	22600	22600	22600	22600	0
97	20250123	190100	171674500	22600	22600	22600	22600	0
98	20250123	190000	171674500	22600	22600	22600	22600	0
99	20250123	185900	171674500	22600	22600	22600	22600	0
100	20250123	185800	171674500	22600	22600	22600	22600	0
101	20250123	185700	171674500	22600	22600	22600	22600	0
102	20250123	185600	171674500	22600	22600	22600	22600	0
103	20250123	185500	171674500	22600	22600	22600	22600	0
104	20250123	185400	171674500	22600	22600	22600	22600	0
105	20250123	185300	171674500	22600	22600	22600	22600	0
106	20250123	185200	171674500	22600	22600	22600	22600	0
107	20250123	185100	171674500	22600	22600	22600	22600	0
108	20250123	185000	171674500	22600	22600	22600	22600	0
109	20250123	184900	171674500	22600	22600	22600	22600	0
110	20250123	184800	171674500	22600	22600	22600	22600	0
111	20250123	184700	171674500	22600	22600	22600	22600	0
112	20250123	184600	171674500	22600	22600	22600	22600	0
113	20250123	184500	171674500	22600	22600	22600	22600	0
114	20250123	184400	171674500	22600	22600	22600	22600	0
115	20250123	184300	171674500	22600	22600	22600	22600	0
116	20250123	184200	171674500	22600	22600	22600	22600	0
117	20250123	184100	171674500	22600	22600	22600	22600	0
118	20250123	184000	171674500	22600	22600	22600	22600	0
119	20250123	183900	171674500	22600	22600	22600	22600	0
120	20250123	183800	171674500	22600	22600	22600	22600	0
121	20250123	183700	171674500	22600	22600	22600	22600	0
122	20250123	183600	171674500	22600	22600	22600	22600	122
123	20250123	183500	171674500	22600	22600	22600	22600	0
124	20250123	183400	171674500	22600	22600	22600	22600	0
125	20250123	183300	171674500	22600	22600	22600	22600	0
126	20250123	183200	171674500	22600	22600	22600	22600	0
127	20250123	183100	171674500	22600	22600	22600	22600	0
128	20250123	183000	171674500	22600	22600	22600	22600	0
129	20250123	182900	171674500	22600	22600	22600	22600	0
130	20250123	182800	171674500	22600	22600	22600	22600	0
131	20250123	182700	171674500	22600	22600	22600	22600	0
132	20250123	182600	171674500	22600	22600	22600	22600	0
133	20250123	182500	171674500	22600	22600	22600	22600	0
134	20250123	182400	171674500	22600	22600	22600	22600	0
135	20250123	182300	171674500	22600	22600	22600	22600	0
136	20250123	182200	171674500	22600	22600	22600	22600	0
137	20250123	182100	171674500	22600	22600	22600	22600	0
138	20250123	182000	171674500	22600	22600	22600	22600	0
139	20250123	181900	171674500	22600	22600	22600	22600	0
140	20250123	181800	171674500	22600	22600	22600	22600	0
141	20250123	181700	171674500	22600	22600	22600	22600	0
142	20250123	181600	171674500	22600	22600	22600	22600	0
143	20250123	181500	171674500	22600	22600	22600	22600	0
144	20250123	181400	171674500	22600	22600	22600	22600	0
145	20250123	181300	171674500	22600	22600	22600	22600	0
146	20250123	181200	171674500	22600	22600	22600	22600	0
147	20250123	181100	171674500	22600	22600	22600	22600	0
148	20250123	181000	171674500	22600	22600	22600	22600	0
149	20250123	180900	171674500	22600	22600	22600	22600	0
150	20250123	180800	171674500	22600	22600	22600	22600	0
151	20250123	180700	171674500	22600	22600	22600	22600	0
152	20250123	180600	171674500	22600	22600	22600	22600	122
153	20250123	180500	171674500	22600	22600	22600	22600	0
154	20250123	180400	171674500	22600	22600	22600	22600	0
155	20250123	180300	171674500	22600	22600	22600	22600	0
156	20250123	180200	171674500	22600	22600	22600	22600	0
157	20250123	180100	171674500	22600	22600	22600	22600	0
158	20250123	180000	171674500	22600	22600	22600	22600	0
159	20250123	175900	171674500	22600	22600	22600	22600	0
160	20250123	175800	171674500	22600	22600	22600	22600	0
161	20250123	175700	171674500	22600	22600	22600	22600	0
162	20250123	175600	171674500	22600	22600	22600	22600	0
163	20250123	175500	171674500	22600	22600	22600	22600	0
164	20250123	175400	171674500	22600	22600	22600	22600	0
165	20250123	175300	171674500	22600	22600	22600	22600	0
166	20250123	175200	171674500	22600	22600	22600	22600	0
167	20250123	175100	171674500	22600	22600	22600	22600	0
168	20250123	175000	171674500	22600	22600	22600	22600	0
169	20250123	174900	171674500	22600	22600	22600	22600	0
170	20250123	174800	171674500	22600	22600	22600	22600	0
171	20250123	174700	171674500	22600	22600	22600	22600	0
172	20250123	174600	171674500	22600	22600	22600	22600	0
173	20250123	174500	171674500	22600	22600	22600	22600	0
174	20250123	174400	171674500	22600	22600	22600	22600	0
175	20250123	174300	171674500	22600	22600	22600	22600	0
176	20250123	174200	171674500	22600	22600	22600	22600	0
177	20250123	174100	171674500	22600	22600	22600	22600	0
178	20250123	174000	171674500	22600	22600	22600	22600	0
179	20250123	173900	171674500	22600	22600	22600	22600	0
180	20250123	173800	171674500	22600	22600	22600	22600	0
181	20250123	173700	171674500	22600	22600	22600	22600	0
182	20250123	173600	171674500	22600	22600	22600	22600	122
183	20250123	173500	171674500	22600	22600	22600	22600	0
184	20250123	173400	171674500	22600	22600	22600	22600	0
185	20250123	173300	171674500	22600	22600	22600	22600	0
186	20250123	173200	171674500	22600	22600	22600	22600	0
187	20250123	173100	171674500	22600	22600	22600	22600	0
188	20250123	173000	171674500	22600	22600	22600	22600	0
189	20250123	172900	171674500	22600	22600	22600	22600	0
190	20250123	172800	171674500	22600	22600	22600	22600	0
191	20250123	172700	171674500	22600	22600	22600	22600	0
192	20250123	172600	171674500	22600	22600	22600	22600	0
193	20250123	172500	171674500	22600	22600	22600	22600	0
194	20250123	172400	171674500	22600	22600	22600	22600	0
195	20250123	172300	171674500	22600	22600	22600	22600	0
196	20250123	172200	171674500	22600	22600	22600	22600	0
197	20250123	172100	171674500	22600	22600	22600	22600	0
198	20250123	172000	171674500	22600	22600	22600	22600	0
199	20250123	171900	171674500	22600	22600	22600	22600	0
200	20250123	171800	171674500	22600	22600	22600	22600	0
201	20250123	171700	171674500	22600	22600	22600	22600	0
202	20250123	171600	171674500	22600	22600	22600	22600	0
203	20250123	171500	171674500	22600	22600	22600	22600	0
204	20250123	171400	171674500	22600	22600	22600	22600	0
205	20250123	171300	171674500	22600	22600	22600	22600	0
206	20250123	171200	171674500	22600	22600	22600	22600	0
207	20250123	171100	171674500	22600	22600	22600	22600	0
208	20250123	171000	171674500	22600	22600	22600	22600	0
209	20250123	170900	171674500	22600	22600	22600	22600	0
210	20250123	170800	171674500	22600	22600	22600	22600	0
211	20250123	170700	171674500	22600	22600	22600	22600	0
212	20250123	170600	171674500	22600	22600	22600	22600	122
213	20250123	170500	171674500	22600	22600	22600	22600	0
214	20250123	170400	171674500	22600	22600	22600	22600	0
215	20250123	170300	171674500	22600	22600	22600	22600	0
216	20250123	170200	171674500	22600	22600	22600	22600	0
217	20250123	170100	171674500	22600	22600	22600	22600	0
218	20250123	170000	171674500	22600	22600	22600	22600	0
219	20250123	165900	171674500	22600	22600	22600	22600	0
220	20250123	165800	171674500	22600	22600	22600	22600	0
221	20250123	165700	171674500	22600	22600	22600	22600	0
222	20250123	165600	171674500	22600	22600	22600	22600	0
223	20250123	165500	171674500	22600	22600	22600	22600	0
224	20250123	165400	171674500	22600	22600	22600	22600	0
225	20250123	165300	171674500	22600	22600	22600	22600	0
226	20250123	165200	171674500	22600	22600	22600	22600	0
227	20250123	165100	171674500	22600	22600	22600	22600	0
228	20250123	165000	171674500	22600	22600	22600	22600	0
229	20250123	164900	171674500	22600	22600	22600	22600	0
230	20250123	164800	171674500	22600	22600	22600	22600	0
231	20250123	164700	171674500	22600	22600	22600	22600	0
232	20250123	164600	171674500	22600	22600	22600	22600	0
233	20250123	164500	171674500	22600	22600	22600	22600	0
234	20250123	164400	171674500	22600	22600	22600	22600	0
235	20250123	164300	171674500	22600	22600	22600	22600	0
236	20250123	164200	171674500	22600	22600	22600	22600	0
237	20250123	164100	171674500	22600	22600	22600	22600	0
238	20250123	164000	171674500	22600	22600	22600	22600	0
239	20250123	163900	171674500	22600	22600	22600	22600	0
240	20250123	163800	171674500	22600	22600	22600	22600	0
241	20250123	163700	171674500	22600	22600	22600	22600	0
242	20250123	163600	171674500	22600	22600	22600	22600	122
243	20250123	163500	171674500	22600	22600	22600	22600	0
244	20250123	163400	171674500	22600	22600	22600	22600	0
245	20250123	163300	171674500	22600	22600	22600	22600	0
246	20250123	163200	171674500	22600	22600	22600	22600	0
247	20250123	163100	171674500	22600	22600	22600	22600	0
248	20250123	163000	171674500	22600	22600	22600	22600	0
249	20250123	162900	171674500	22600	22600	22600	22600	0
250	20250123	162800	171674500	22600	22600	22600	22600	0
251	20250123	162700	171674500	22600	22600	22600	22600	0
252	20250123	162600	171674500	22600	22600	22600	22600	0
253	20250123	162500	171674500	22600	22600	22600	22600	0
254	20250123	162400	171674500	22600	22600	22600	22600	0
255	20250123	162300	171674500	22600	22600	22600	22600	0
256	20250123	162200	171674500	22600	22600	22600	22600	0
257	20250123	162100	171674500	22600	22600	22600	22600	0
258	20250123	162000	171674500	22600	22600	22600	22600	0
259	20250123	161900	171674500	22600	22600	22600	22600	0
260	20250123	161800	171674500	22600	22600	22600	22600	0
261	20250123	161700	171674500	22600	22600	22600	22600	0
262	20250123	161600	171674500	22600	22600	22600	22600	0
263	20250123	161500	171674500	22600	22600	22600	22600	0
264	20250123	161400	171674500	22600	22600	22600	22600	0
265	20250123	161300	171674500	22600	22600	22600	22600	0
266	20250123	161200	171674500	22600	22600	22600	22600	0
267	20250123	161100	171674500	22600	22600	22600	22600	0
268	20250123	161000	171674500	22600	22600	22600	22600	0
269	20250123	160900	171674500	22600	22600	22600	22600	0
270	20250123	160800	171674500	22600	22600	22600	22600	0
271	20250123	160700	171674500	22600	22600	22600	22600	0
272	20250123	160600	171674500	22600	22600	22600	22600	122
273	20250123	160500	171674500	22600	22600	22600	22600	0
274	20250123	160400	171674500	22600	22600	22600	22600	0
275	20250123	160300	171674500	22600	22600	22600	22600	0
276	20250123	160200	171674500	22600	22600	22600	22600	0
277	20250123	160100	171674500	22600	22600	22600	22600	0
278	20250123	160000	171674500	22600	22600	22600	22600	0
279	20250123	155900	171674500	22600	22600	22600	22600	0
280	20250123	155800	171674500	22600	22600	22600	22600	0
281	20250123	155700	171674500	22600	22600	22600	22600	0
282	20250123	155600	171674500	22600	22600	22600	22600	0
283	20250123	155500	171674500	22600	22600	22600	22600	0
284	20250123	155400	171674500	22600	22600	22600	22600	0
285	20250123	155300	171674500	22600	22600	22600	22600	0
286	20250123	155200	171674500	22600	22600	22600	22600	0
287	20250123	155100	171674500	22600	22600	22600	22600	0
288	20250123	155000	171674500	22600	22600	22600	22600	0
289	20250123	154900	171674500	22600	22600	22600	22600	0
290	20250123	154800	171674500	22600	22600	22600	22600	0
291	20250123	154700	171674500	22600	22600	22600	22600	0
292	20250123	154600	171674500	22600	22600	22600	22600	0
293	20250123	154500	171674500	22600	22600	22600	22600	0
294	20250123	154400	171674500	22600	22600	22600	22600	0
295	20250123	154300	171674500	22600	22600	22600	22600	0
296	20250123	154200	171674500	22600	22600	22600	22600	0
297	20250123	154100	171674500	22600	22600	22600	22600	0
298	20250123	154000	171674500	22600	22600	22600	22600	0
299	20250123	153900	171674500	22600	22600	22600	22600	0
300	20250123	153800	171674500	22600	22600	22600	22600	0
301	20250123	153700	171674500	22600	22600	22600	22600	0
302	20250123	153600	171674500	22600	22600	22600	22600	122
303	20250123	153500	171674500	22600	22600	22600	22600	0
304	20250123	153400	171674500	22600	22600	22600	22600	0
305	20250123	153300	171674500	22600	22600	22600	22600	0
306	20250123	153200	171674500	22600	22600	22600	22600	0
307	20250123	153100	171674500	22600	22600	22600	22600	0
308	20250123	153000	171674500	22600	22600	22600	22600	122
309	20250123	152900	168917300	22650	22650	22650	22650	0
310	20250123	152800	168917300	22650	22650	22650	22650	0
311	20250123	152700	168917300	22650	22650	22650	22650	0
312	20250123	152600	168917300	22650	22650	22650	22650	0
313	20250123	152500	168917300	22650	22650	22650	22650	0
314	20250123	152400	168917300	22650	22650	22650	22650	0
315	20250123	152300	168917300	22650	22650	22650	22650	0
316	20250123	152200	168917300	22650	22650	22650	22650	0
317	20250123	152100	168917300	22650	22650	22650	22650	0
318	20250123	152000	168917300	22650	22650	22650	22650	0
319	20250123	151900	168917300	22650	22550	22650	22550	13
320	20250123	151800	168623050	22650	22550	22650	22550	10
321	20250123	151700	168397050	22550	22550	22550	22550	0
322	20250123	151600	168397050	22550	22550	22550	22550	1
323	20250123	151500	168374500	22650	22650	22650	22550	21
324	20250123	151400	167898950	22550	22550	22550	22550	4
325	20250123	151300	167808750	22550	22550	22550	22550	1
326	20250123	151200	167786200	22550	22550	22550	22550	1
327	20250123	151100	167763650	22650	22650	22650	22650	1
328	20250123	151000	167741000	22550	22550	22550	22550	1
329	20250123	150900	167718450	22550	22550	22550	22550	1
330	20250123	150800	167695900	22550	22550	22550	22550	6
331	20250123	150700	167560600	22550	22550	22550	22550	1
332	20250123	150600	167538050	22550	22550	22550	22550	1
333	20250123	150500	167515500	22550	22550	22550	22550	0
334	20250123	150400	167515500	22550	22550	22550	22550	1
335	20250123	150300	167492950	22550	22550	22550	22550	38
336	20250123	150200	166636050	22550	22550	22550	22550	10
337	20250123	150100	166410550	22600	22550	22600	22550	3
338	20250123	150000	166342800	22550	22600	22600	22550	8
339	20250123	145900	166162100	22600	22600	22600	22600	24
340	20250123	145800	165619700	22600	22600	22600	22600	1
341	20250123	145700	165597100	22600	22700	22700	22600	21
342	20250123	145600	165120500	22600	22550	22600	22550	44
343	20250123	145500	164126150	22550	22550	22550	22550	1
344	20250123	145400	164103600	22550	22550	22550	22550	5
345	20250123	145300	163990850	22550	22550	22550	22550	1
346	20250123	145200	163968300	22550	22550	22550	22550	1
347	20250123	145100	163945750	22550	22550	22550	22550	1
348	20250123	145000	163923200	22550	22550	22550	22550	11
349	20250123	144900	163675150	22550	22550	22550	22550	0
350	20250123	144800	163675150	22550	22550	22550	22550	0
351	20250123	144700	163675150	22550	22550	22550	22550	5
352	20250123	144600	163562400	22550	22550	22550	22550	9
353	20250123	144500	163359450	22550	22550	22550	22550	3
354	20250123	144400	163291800	22550	22550	22550	22550	0
355	20250123	144300	163291800	22550	22550	22550	22550	0
356	20250123	144200	163291800	22550	22550	22550	22550	3
357	20250123	144100	163224150	22550	22550	22550	22550	0
358	20250123	144000	163224150	22550	22550	22550	22550	3
359	20250123	143900	163156500	22550	22550	22550	22550	0
360	20250123	143800	163156500	22550	22550	22550	22550	0
361	20250123	143700	163156500	22550	22550	22550	22550	4
362	20250123	143600	163066300	22550	22550	22550	22550	18
363	20250123	143500	162660400	22550	22550	22550	22550	0
364	20250123	143400	162660400	22550	22550	22550	22550	4
365	20250123	143300	162570200	22550	22550	22550	22550	0
366	20250123	143200	162570200	22550	22550	22550	22550	7
367	20250123	143100	162412350	22550	22550	22550	22550	4
368	20250123	143000	162322150	22550	22550	22550	22550	0
369	20250123	142900	162322150	22550	22550	22550	22550	0
370	20250123	142800	162322150	22550	22550	22550	22550	4
371	20250123	142700	162231950	22550	22550	22550	22550	0
372	20250123	142600	162231950	22550	22550	22550	22550	0
373	20250123	142500	162231950	22550	22550	22550	22550	4
374	20250123	142400	162141750	22550	22550	22550	22550	0
375	20250123	142300	162141750	22550	22550	22550	22550	3
376	20250123	142200	162074100	22550	22550	22550	22550	0
377	20250123	142100	162074100	22550	22550	22550	22550	3
378	20250123	142000	162006450	22550	22550	22550	22550	0
379	20250123	141900	162006450	22550	22550	22550	22550	0
380	20250123	141800	162006450	22550	22550	22550	22550	3
381	20250123	141700	161938800	22550	22550	22550	22550	0
382	20250123	141600	161938800	22550	22550	22550	22550	0
383	20250123	141500	161938800	22550	22550	22550	22550	4
384	20250123	141400	161848600	22550	22550	22550	22550	0
385	20250123	141300	161848600	22550	22550	22550	22550	3
386	20250123	141200	161780950	22550	22550	22550	22550	0
387	20250123	141100	161780950	22550	22550	22550	22550	0
388	20250123	141000	161780950	22550	22550	22550	22550	4
389	20250123	140900	161690750	22550	22550	22550	22550	0
390	20250123	140800	161690750	22550	22550	22550	22550	3
391	20250123	140700	161623100	22550	22550	22550	22550	8
392	20250123	140600	161442700	22550	22550	22550	22550	0
393	20250123	140500	161442700	22550	22550	22550	22550	4
394	20250123	140400	161352500	22550	22550	22550	22550	0
395	20250123	140300	161352500	22550	22550	22550	22550	0
396	20250123	140200	161352500	22550	22550	22550	22550	4
397	20250123	140100	161262300	22550	22550	22550	22550	0
398	20250123	140000	161262300	22550	22550	22550	22550	3
399	20250123	135900	161194650	22550	22550	22550	22550	0
400	20250123	135800	161194650	22550	22550	22550	22550	0
401	20250123	135700	161194650	22550	22550	22550	22550	4
402	20250123	135600	161104450	22550	22550	22550	22550	0
403	20250123	135500	161104450	22550	22550	22550	22550	0
404	20250123	135400	161104450	22550	22550	22550	22550	4
405	20250123	135300	161014250	22550	22550	22550	22550	0
406	20250123	135200	161014250	22550	22550	22550	22550	0
407	20250123	135100	161014250	22550	22550	22550	22550	4
408	20250123	135000	160924050	22550	22550	22550	22550	0
409	20250123	134900	160924050	22550	22550	22550	22550	0
410	20250123	134800	160924050	22550	22550	22550	22550	10
411	20250123	134700	160698550	22550	22550	22550	22550	1200
412	20250123	134600	133638550	22550	22600	22600	22550	8
413	20250123	134500	133458000	22600	22600	22600	22600	0
414	20250123	134400	133458000	22600	22600	22600	22600	0
415	20250123	134300	133458000	22600	22600	22600	22600	3
416	20250123	134200	133390200	22600	22600	22600	22600	0
417	20250123	134100	133390200	22600	22600	22600	22600	0
418	20250123	134000	133390200	22600	22600	22600	22600	4
419	20250123	133900	133299800	22600	22600	22600	22600	0
420	20250123	133800	133299800	22600	22600	22600	22600	0
421	20250123	133700	133299800	22600	22600	22600	22600	4
422	20250123	133600	133209400	22600	22600	22600	22600	0
423	20250123	133500	133209400	22600	22600	22600	22600	0
424	20250123	133400	133209400	22600	22600	22600	22600	4
425	20250123	133300	133119000	22600	22600	22600	22600	1
426	20250123	133200	133096400	22650	22650	22650	22650	0
427	20250123	133100	133096400	22650	22650	22650	22650	3
428	20250123	133000	133028450	22650	22650	22650	22650	16
429	20250123	132900	132666050	22650	22650	22650	22650	0
430	20250123	132800	132666050	22650	22650	22650	22650	0
431	20250123	132700	132666050	22650	22650	22650	22650	0
432	20250123	132600	132666050	22650	22650	22650	22650	0
433	20250123	132500	132666050	22650	22650	22650	22650	0
434	20250123	132400	132666050	22650	22650	22650	22650	0
435	20250123	132300	132666050	22650	22650	22650	22650	0
436	20250123	132200	132666050	22650	22650	22650	22650	0
437	20250123	132100	132666050	22650	22650	22650	22650	0
438	20250123	132000	132666050	22650	22650	22650	22650	0
439	20250123	131900	132666050	22650	22650	22650	22650	35
440	20250123	131800	131873300	22650	22650	22650	22650	0
441	20250123	131700	131873300	22650	22650	22650	22650	0
442	20250123	131600	131873300	22650	22650	22650	22650	56
443	20250123	131500	130604900	22650	22650	22650	22650	50
444	20250123	131400	129472400	22650	22650	22650	22650	0
445	20250123	131300	129472400	22650	22650	22650	22650	0
446	20250123	131200	129472400	22650	22650	22650	22650	1
447	20250123	131100	129449750	22600	22600	22600	22600	0
448	20250123	131000	129449750	22600	22600	22600	22600	0
449	20250123	130900	129449750	22600	22600	22600	22600	0
450	20250123	130800	129449750	22600	22600	22600	22600	0
451	20250123	130700	129449750	22600	22600	22600	22600	0
452	20250123	130600	129449750	22600	22600	22600	22600	0
453	20250123	130500	129449750	22600	22600	22600	22600	0
454	20250123	130400	129449750	22600	22600	22600	22600	0
455	20250123	130300	129449750	22600	22600	22600	22600	0
456	20250123	130200	129449750	22600	22600	22600	22600	0
457	20250123	130100	129449750	22600	22600	22600	22600	0
458	20250123	130000	129449750	22600	22600	22600	22600	7
459	20250123	125900	129291550	22600	22600	22600	22600	4
460	20250123	125800	129201150	22600	22600	22600	22600	0
461	20250123	125700	129201150	22600	22600	22600	22600	1
462	20250123	125600	129178550	22600	22600	22600	22600	4
463	20250123	125500	129088150	22600	22600	22600	22600	0
464	20250123	125400	129088150	22600	22600	22600	22600	0
465	20250123	125300	129088150	22600	22600	22600	22600	4
466	20250123	125200	128997750	22600	22600	22600	22600	0
467	20250123	125100	128997750	22600	22600	22600	22600	0
468	20250123	125000	128997750	22600	22600	22600	22600	4
469	20250123	124900	128907350	22600	22600	22600	22600	0
470	20250123	124800	128907350	22600	22600	22600	22600	0
471	20250123	124700	128907350	22600	22600	22600	22600	4
472	20250123	124600	128816950	22600	22600	22600	22600	0
473	20250123	124500	128816950	22600	22600	22600	22600	0
474	20250123	124400	128816950	22600	22600	22600	22600	4
475	20250123	124300	128726550	22600	22600	22600	22600	0
476	20250123	124200	128726550	22600	22600	22600	22600	0
477	20250123	124100	128726550	22600	22600	22600	22600	0
478	20250123	124000	128726550	22600	22600	22600	22600	0
479	20250123	123900	128726550	22600	22600	22600	22600	0
480	20250123	123800	128726550	22600	22600	22600	22600	0
481	20250123	123700	128726550	22600	22600	22600	22600	0
482	20250123	123600	128726550	22600	22600	22600	22600	0
483	20250123	123500	128726550	22600	22600	22600	22600	0
484	20250123	123400	128726550	22600	22600	22600	22600	0
485	20250123	123300	128726550	22600	22600	22600	22600	0
486	20250123	123200	128726550	22600	22600	22600	22600	0
487	20250123	123100	128726550	22600	22600	22600	22600	0
488	20250123	123000	128726550	22600	22600	22600	22600	23
489	20250123	122900	128206750	22550	22600	22600	22550	52
490	20250123	122800	127031750	22600	22600	22600	22600	0
491	20250123	122700	127031750	22600	22600	22600	22600	0
492	20250123	122600	127031750	22600	22600	22600	22600	104
493	20250123	122500	124681350	22600	22600	22600	22600	0
494	20250123	122400	124681350	22600	22600	22600	22600	0
495	20250123	122300	124681350	22600	22600	22600	22600	4
496	20250123	122200	124590950	22600	22600	22600	22600	0
497	20250123	122100	124590950	22600	22600	22600	22600	0
498	20250123	122000	124590950	22600	22600	22600	22600	4
499	20250123	121900	124500550	22600	22600	22600	22600	0
500	20250123	121800	124500550	22600	22600	22600	22600	0
501	20250123	121700	124500550	22600	22600	22600	22600	4
502	20250123	121600	124410150	22600	22600	22600	22600	0
503	20250123	121500	124410150	22600	22600	22600	22600	0
504	20250123	121400	124410150	22600	22600	22600	22600	2
505	20250123	121300	124364950	22600	22600	22600	22600	2
506	20250123	121200	124319750	22600	22600	22600	22600	0
507	20250123	121100	124319750	22600	22600	22600	22600	4
508	20250123	121000	124229350	22600	22600	22600	22600	0
509	20250123	120900	124229350	22600	22600	22600	22600	0
510	20250123	120800	124229350	22600	22600	22600	22600	5
511	20250123	120700	124116350	22600	22600	22600	22600	7
512	20250123	120600	123958150	22600	22600	22600	22600	0
513	20250123	120500	123958150	22600	22600	22600	22600	4
514	20250123	120400	123867750	22600	22600	22600	22600	0
515	20250123	120300	123867750	22600	22600	22600	22600	0
516	20250123	120200	123867750	22600	22650	22650	22600	5
517	20250123	120100	123754700	22600	22600	22600	22600	0
518	20250123	120000	123754700	22600	22600	22600	22600	17
519	20250123	115900	123370500	22600	22600	22600	22600	3
520	20250123	115800	123302700	22600	22600	22600	22600	0
521	20250123	115700	123302700	22600	22600	22600	22600	4
522	20250123	115600	123212300	22600	22600	22600	22600	0
523	20250123	115500	123212300	22600	22600	22600	22600	0
524	20250123	115400	123212300	22600	22600	22600	22600	3
525	20250123	115300	123144500	22600	22600	22600	22600	0
526	20250123	115200	123144500	22600	22600	22600	22600	3
527	20250123	115100	123076700	22600	22600	22600	22600	0
528	20250123	115000	123076700	22600	22600	22600	22600	0
529	20250123	114900	123076700	22600	22600	22600	22600	4
530	20250123	114800	122986300	22600	22600	22600	22600	0
531	20250123	114700	122986300	22600	22600	22600	22600	0
532	20250123	114600	122986300	22600	22600	22600	22600	4
533	20250123	114500	122895900	22600	22600	22600	22600	0
534	20250123	114400	122895900	22600	22600	22600	22600	0
535	20250123	114300	122895900	22600	22600	22600	22600	4
536	20250123	114200	122805500	22600	22600	22600	22600	0
537	20250123	114100	122805500	22600	22600	22600	22600	0
538	20250123	114000	122805500	22600	22600	22600	22600	3
539	20250123	113900	122737700	22600	22600	22600	22600	0
540	20250123	113800	122737700	22600	22600	22600	22600	503
541	20250123	113700	111369900	22650	22650	22650	22650	0
542	20250123	113600	111369900	22650	22650	22650	22650	1
543	20250123	113500	111347250	22600	22600	22600	22600	3
544	20250123	113400	111279450	22600	22600	22600	22600	10
545	20250123	113300	111053450	22600	22600	22600	22600	4
546	20250123	113200	110963050	22700	22700	22700	22700	0
547	20250123	113100	110963050	22700	22700	22700	22700	0
548	20250123	113000	110963050	22700	22700	22700	22700	0
549	20250123	112900	110963050	22700	22700	22700	22700	0
550	20250123	112800	110963050	22700	22700	22700	22700	0
551	20250123	112700	110963050	22700	22700	22700	22700	0
552	20250123	112600	110963050	22700	22700	22700	22700	0
553	20250123	112500	110963050	22700	22700	22700	22700	0
554	20250123	112400	110963050	22700	22700	22700	22700	0
555	20250123	112300	110963050	22700	22700	22700	22700	0
556	20250123	112200	110963050	22700	22700	22700	22700	0
557	20250123	112100	110963050	22700	22700	22700	22700	0
558	20250123	112000	110963050	22700	22700	22700	22700	0
559	20250123	111900	110963050	22700	22650	22700	22650	8
560	20250123	111800	110781800	22600	22600	22600	22600	0
561	20250123	111700	110781800	22600	22600	22600	22600	22
562	20250123	111600	110284600	22550	22550	22550	22550	0
563	20250123	111500	110284600	22550	22550	22550	22550	0
564	20250123	111400	110284600	22550	22550	22550	22550	4
565	20250123	111300	110194400	22550	22550	22550	22550	0
566	20250123	111200	110194400	22550	22550	22550	22550	0
567	20250123	111100	110194400	22550	22550	22550	22550	4
568	20250123	111000	110104200	22550	22550	22550	22550	7
569	20250123	110900	109946350	22550	22550	22550	22550	0
570	20250123	110800	109946350	22550	22550	22550	22550	0
571	20250123	110700	109946350	22550	22550	22550	22550	4
572	20250123	110600	109856150	22550	22550	22550	22550	0
573	20250123	110500	109856150	22550	22550	22550	22550	0
574	20250123	110400	109856150	22550	22550	22550	22550	4
575	20250123	110300	109765950	22550	22550	22550	22550	0
576	20250123	110200	109765950	22550	22550	22550	22550	0
577	20250123	110100	109765950	22550	22550	22550	22550	4
578	20250123	110000	109675750	22550	22550	22550	22550	0
579	20250123	105900	109675750	22550	22550	22550	22550	0
580	20250123	105800	109675750	22550	22550	22550	22550	4
581	20250123	105700	109585550	22550	22550	22550	22550	0
582	20250123	105600	109585550	22550	22550	22550	22550	0
583	20250123	105500	109585550	22550	22550	22550	22550	4
584	20250123	105400	109495350	22550	22550	22550	22550	0
585	20250123	105300	109495350	22550	22550	22550	22550	0
586	20250123	105200	109495350	22550	22550	22550	22550	4
587	20250123	105100	109405150	22600	22600	22600	22600	0
588	20250123	105000	109405150	22600	22600	22600	22600	0
589	20250123	104900	109405150	22600	22600	22600	22600	5
590	20250123	104800	109292150	22550	22550	22550	22550	4
591	20250123	104700	109201950	22550	22550	22550	22550	0
592	20250123	104600	109201950	22550	22550	22550	22550	504
593	20250123	104500	97836750	22550	22550	22550	22550	0
594	20250123	104400	97836750	22550	22550	22550	22550	0
595	20250123	104300	97836750	22550	22550	22550	22550	3
596	20250123	104200	97769100	22550	22550	22550	22550	0
597	20250123	104100	97769100	22550	22550	22550	22550	0
598	20250123	104000	97769100	22550	22550	22550	22550	4
599	20250123	103900	97678900	22550	22550	22550	22550	0
600	20250123	103800	97678900	22550	22550	22550	22550	0
601	20250123	103700	97678900	22550	22550	22550	22550	4
602	20250123	103600	97588700	22550	22550	22550	22550	0
603	20250123	103500	97588700	22550	22550	22550	22550	0
604	20250123	103400	97588700	22550	22550	22550	22550	4
605	20250123	103300	97498500	22600	22600	22600	22600	0
606	20250123	103200	97498500	22600	22600	22600	22600	9
607	20250123	103100	97295100	22600	22600	22600	22600	0
608	20250123	103000	97295100	22600	22600	22600	22600	16
609	20250123	102900	96933500	22650	22650	22650	22650	0
610	20250123	102800	96933500	22650	22650	22650	22650	0
611	20250123	102700	96933500	22650	22650	22650	22650	0
612	20250123	102600	96933500	22650	22550	22650	22550	48
613	20250123	102500	95847350	22550	22550	22550	22550	0
614	20250123	102400	95847350	22550	22550	22550	22550	0
615	20250123	102300	95847350	22550	22550	22550	22550	4
616	20250123	102200	95757150	22550	22550	22550	22550	0
617	20250123	102100	95757150	22550	22550	22550	22550	0
618	20250123	102000	95757150	22550	22550	22550	22550	4
619	20250123	101900	95666950	22550	22550	22550	22550	0
620	20250123	101800	95666950	22550	22550	22550	22550	0
621	20250123	101700	95666950	22550	22550	22550	22550	4
622	20250123	101600	95576750	22550	22550	22550	22550	0
623	20250123	101500	95576750	22550	22550	22550	22550	0
624	20250123	101400	95576750	22550	22550	22550	22550	3
625	20250123	101300	95509100	22550	22550	22550	22550	0
626	20250123	101200	95509100	22550	22550	22550	22550	4
627	20250123	101100	95418900	22550	22550	22550	22550	0
628	20250123	101000	95418900	22550	22550	22550	22550	0
629	20250123	100900	95418900	22550	22550	22550	22550	206
630	20250123	100800	90773600	22550	22550	22550	22550	0
631	20250123	100700	90773600	22550	22550	22550	22550	7
632	20250123	100600	90615750	22550	22550	22550	22550	3
633	20250123	100500	90548100	22550	22550	22550	22550	0
634	20250123	100400	90548100	22550	22550	22550	22550	0
635	20250123	100300	90548100	22550	22550	22550	22550	506
636	20250123	100200	79137800	22550	22550	22550	22550	0
637	20250123	100100	79137800	22550	22550	22550	22550	3
638	20250123	100000	79070150	22600	22600	22600	22600	18
639	20250123	095900	78663350	22600	22600	22600	22600	0
640	20250123	095800	78663350	22600	22600	22600	22600	4
641	20250123	095700	78572950	22600	22600	22600	22600	0
642	20250123	095600	78572950	22600	22600	22600	22600	0
643	20250123	095500	78572950	22600	22600	22600	22600	4
644	20250123	095400	78482550	22650	22650	22650	22650	0
645	20250123	095300	78482550	22650	22650	22650	22650	0
646	20250123	095200	78482550	22650	22650	22650	22650	4
647	20250123	095100	78391950	22650	22650	22650	22650	0
648	20250123	095000	78391950	22650	22650	22650	22650	0
649	20250123	094900	78391950	22650	22650	22650	22650	0
650	20250123	094800	78391950	22650	22700	22700	22650	145
651	20250123	094700	75106100	22700	22700	22700	22700	0
652	20250123	094600	75106100	22700	22700	22700	22700	4
653	20250123	094500	75015300	22750	22750	22750	22750	0
654	20250123	094400	75015300	22750	22750	22750	22750	0
655	20250123	094300	75015300	22750	22750	22750	22750	0
656	20250123	094200	75015300	22750	22750	22750	22750	0
657	20250123	094100	75015300	22750	22750	22750	22750	0
658	20250123	094000	75015300	22750	22750	22750	22750	0
659	20250123	093900	75015300	22750	22750	22750	22750	0
660	20250123	093800	75015300	22750	22750	22750	22750	0
661	20250123	093700	75015300	22750	22750	22750	22750	0
662	20250123	093600	75015300	22750	22750	22750	22750	0
663	20250123	093500	75015300	22750	22750	22750	22750	0
664	20250123	093400	75015300	22750	22750	22750	22750	1
665	20250123	093300	74992550	22750	22750	22750	22750	0
666	20250123	093200	74992550	22750	22750	22750	22750	0
667	20250123	093100	74992550	22750	22750	22750	22750	1
668	20250123	093000	74969800	22650	22650	22650	22650	0
669	20250123	092900	74969800	22650	22650	22650	22650	34
670	20250123	092800	74199700	22650	22650	22650	22650	0
671	20250123	092700	74199700	22650	22650	22650	22650	1
672	20250123	092600	74177050	22550	22550	22550	22550	0
673	20250123	092500	74177050	22550	22550	22550	22550	0
674	20250123	092400	74177050	22550	22550	22550	22550	0
675	20250123	092300	74177050	22550	22550	22550	22550	40
676	20250123	092200	73275050	22550	22500	22550	22500	237
677	20250123	092100	67932050	22500	22500	22550	22500	411
678	20250123	092000	58684400	22500	22500	22550	22500	32
679	20250123	091900	57964150	22500	22500	22500	22500	92
680	20250123	091800	55894150	22550	22500	22550	22500	77
681	20250123	091700	54160350	22550	22500	22550	22500	101
682	20250123	091600	51887400	22550	22550	22550	22500	58
683	20250123	091500	50580950	22550	22600	22600	22550	708
684	20250123	091400	34614950	22600	22650	22650	22600	27
685	20250123	091300	34004450	22650	22750	22750	22650	136
686	20250123	091200	30914450	22750	22750	22750	22750	0
687	20250123	091100	30914450	22750	22750	22750	22750	0
688	20250123	091000	30914450	22750	22800	22800	22750	326
689	20250123	090900	23497900	22800	22800	22800	22800	2
690	20250123	090800	23452300	22800	22800	22800	22800	0
691	20250123	090700	23452300	22800	22800	22800	22800	1
692	20250123	090600	23429500	22800	22700	22800	22700	370
693	20250123	090500	15017400	22750	22650	22750	22650	159
694	20250123	090400	11415550	22650	22650	22650	22650	119
695	20250123	090300	8720200	22650	22650	22650	22650	250
696	20250123	090200	3057700	22650	22650	22650	22650	0
697	20250123	090100	3057700	22650	22650	22650	22650	18
698	20250123	090000	2650000	22850	22800	22900	22600	117