KissMeData/192400/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203600	168194500	22600	22600	22600	22600	154
3	20250124	203500	168194500	22600	22600	22600	22600	0
4	20250124	203400	168194500	22600	22600	22600	22600	0
5	20250124	203300	168194500	22600	22600	22600	22600	0
6	20250124	203200	168194500	22600	22600	22600	22600	0
7	20250124	203100	168194500	22600	22600	22600	22600	0
8	20250124	203000	168194500	22600	22600	22600	22600	0
9	20250124	202900	168194500	22600	22600	22600	22600	0
10	20250124	202800	168194500	22600	22600	22600	22600	0
11	20250124	202700	168194500	22600	22600	22600	22600	0
12	20250124	202600	168194500	22600	22600	22600	22600	0
13	20250124	202500	168194500	22600	22600	22600	22600	0
14	20250124	202400	168194500	22600	22600	22600	22600	0
15	20250124	202300	168194500	22600	22600	22600	22600	0
16	20250124	202200	168194500	22600	22600	22600	22600	0
17	20250124	202100	168194500	22600	22600	22600	22600	0
18	20250124	202000	168194500	22600	22600	22600	22600	0
19	20250124	201900	168194500	22600	22600	22600	22600	0
20	20250124	201800	168194500	22600	22600	22600	22600	0
21	20250124	201700	168194500	22600	22600	22600	22600	0
22	20250124	201600	168194500	22600	22600	22600	22600	0
23	20250124	201500	168194500	22600	22600	22600	22600	0
24	20250124	201400	168194500	22600	22600	22600	22600	0
25	20250124	201300	168194500	22600	22600	22600	22600	0
26	20250124	201200	168194500	22600	22600	22600	22600	0
27	20250124	201100	168194500	22600	22600	22600	22600	0
28	20250124	201000	168194500	22600	22600	22600	22600	0
29	20250124	200900	168194500	22600	22600	22600	22600	0
30	20250124	200800	168194500	22600	22600	22600	22600	0
31	20250124	200700	168194500	22600	22600	22600	22600	0
32	20250124	200600	168194500	22600	22600	22600	22600	154
33	20250124	200500	168194500	22600	22600	22600	22600	0
34	20250124	200400	168194500	22600	22600	22600	22600	0
35	20250124	200300	168194500	22600	22600	22600	22600	0
36	20250124	200200	168194500	22600	22600	22600	22600	0
37	20250124	200100	168194500	22600	22600	22600	22600	0
38	20250124	200000	168194500	22600	22600	22600	22600	0
39	20250124	195900	168194500	22600	22600	22600	22600	0
40	20250124	195800	168194500	22600	22600	22600	22600	0
41	20250124	195700	168194500	22600	22600	22600	22600	0
42	20250124	195600	168194500	22600	22600	22600	22600	0
43	20250124	195500	168194500	22600	22600	22600	22600	0
44	20250124	195400	168194500	22600	22600	22600	22600	0
45	20250124	195300	168194500	22600	22600	22600	22600	0
46	20250124	195200	168194500	22600	22600	22600	22600	0
47	20250124	195100	168194500	22600	22600	22600	22600	0
48	20250124	195000	168194500	22600	22600	22600	22600	0
49	20250124	194900	168194500	22600	22600	22600	22600	0
50	20250124	194800	168194500	22600	22600	22600	22600	0
51	20250124	194700	168194500	22600	22600	22600	22600	0
52	20250124	194600	168194500	22600	22600	22600	22600	0
53	20250124	194500	168194500	22600	22600	22600	22600	0
54	20250124	194400	168194500	22600	22600	22600	22600	0
55	20250124	194300	168194500	22600	22600	22600	22600	0
56	20250124	194200	168194500	22600	22600	22600	22600	0
57	20250124	194100	168194500	22600	22600	22600	22600	0
58	20250124	194000	168194500	22600	22600	22600	22600	0
59	20250124	193900	168194500	22600	22600	22600	22600	0
60	20250124	193800	168194500	22600	22600	22600	22600	0
61	20250124	193700	168194500	22600	22600	22600	22600	0
62	20250124	193600	168194500	22600	22600	22600	22600	154
63	20250124	193500	168194500	22600	22600	22600	22600	0
64	20250124	193400	168194500	22600	22600	22600	22600	0
65	20250124	193300	168194500	22600	22600	22600	22600	0
66	20250124	193200	168194500	22600	22600	22600	22600	0
67	20250124	193100	168194500	22600	22600	22600	22600	0
68	20250124	193000	168194500	22600	22600	22600	22600	0
69	20250124	192900	168194500	22600	22600	22600	22600	0
70	20250124	192800	168194500	22600	22600	22600	22600	0
71	20250124	192700	168194500	22600	22600	22600	22600	0
72	20250124	192600	168194500	22600	22600	22600	22600	0
73	20250124	192500	168194500	22600	22600	22600	22600	0
74	20250124	192400	168194500	22600	22600	22600	22600	0
75	20250124	192300	168194500	22600	22600	22600	22600	0
76	20250124	192200	168194500	22600	22600	22600	22600	0
77	20250124	192100	168194500	22600	22600	22600	22600	0
78	20250124	192000	168194500	22600	22600	22600	22600	0
79	20250124	191900	168194500	22600	22600	22600	22600	0
80	20250124	191800	168194500	22600	22600	22600	22600	0
81	20250124	191700	168194500	22600	22600	22600	22600	0
82	20250124	191600	168194500	22600	22600	22600	22600	0
83	20250124	191500	168194500	22600	22600	22600	22600	0
84	20250124	191400	168194500	22600	22600	22600	22600	0
85	20250124	191300	168194500	22600	22600	22600	22600	0
86	20250124	191200	168194500	22600	22600	22600	22600	0
87	20250124	191100	168194500	22600	22600	22600	22600	0
88	20250124	191000	168194500	22600	22600	22600	22600	0
89	20250124	190900	168194500	22600	22600	22600	22600	0
90	20250124	190800	168194500	22600	22600	22600	22600	0
91	20250124	190700	168194500	22600	22600	22600	22600	0
92	20250124	190600	168194500	22600	22600	22600	22600	154
93	20250124	190500	168194500	22600	22600	22600	22600	0
94	20250124	190400	168194500	22600	22600	22600	22600	0
95	20250124	190300	168194500	22600	22600	22600	22600	0
96	20250124	190200	168194500	22600	22600	22600	22600	0
97	20250124	190100	168194500	22600	22600	22600	22600	0
98	20250124	190000	168194500	22600	22600	22600	22600	0
99	20250124	185900	168194500	22600	22600	22600	22600	0
100	20250124	185800	168194500	22600	22600	22600	22600	0
101	20250124	185700	168194500	22600	22600	22600	22600	0
102	20250124	185600	168194500	22600	22600	22600	22600	0
103	20250124	185500	168194500	22600	22600	22600	22600	0
104	20250124	185400	168194500	22600	22600	22600	22600	0
105	20250124	185300	168194500	22600	22600	22600	22600	0
106	20250124	185200	168194500	22600	22600	22600	22600	0
107	20250124	185100	168194500	22600	22600	22600	22600	0
108	20250124	185000	168194500	22600	22600	22600	22600	0
109	20250124	184900	168194500	22600	22600	22600	22600	0
110	20250124	184800	168194500	22600	22600	22600	22600	0
111	20250124	184700	168194500	22600	22600	22600	22600	0
112	20250124	184600	168194500	22600	22600	22600	22600	0
113	20250124	184500	168194500	22600	22600	22600	22600	0
114	20250124	184400	168194500	22600	22600	22600	22600	0
115	20250124	184300	168194500	22600	22600	22600	22600	0
116	20250124	184200	168194500	22600	22600	22600	22600	0
117	20250124	184100	168194500	22600	22600	22600	22600	0
118	20250124	184000	168194500	22600	22600	22600	22600	0
119	20250124	183900	168194500	22600	22600	22600	22600	0
120	20250124	183800	168194500	22600	22600	22600	22600	0
121	20250124	183700	168194500	22600	22600	22600	22600	0
122	20250124	183600	168194500	22600	22600	22600	22600	154
123	20250124	183500	168194500	22600	22600	22600	22600	0
124	20250124	183400	168194500	22600	22600	22600	22600	0
125	20250124	183300	168194500	22600	22600	22600	22600	0
126	20250124	183200	168194500	22600	22600	22600	22600	0
127	20250124	183100	168194500	22600	22600	22600	22600	0
128	20250124	183000	168194500	22600	22600	22600	22600	0
129	20250124	182900	168194500	22600	22600	22600	22600	0
130	20250124	182800	168194500	22600	22600	22600	22600	0
131	20250124	182700	168194500	22600	22600	22600	22600	0
132	20250124	182600	168194500	22600	22600	22600	22600	0
133	20250124	182500	168194500	22600	22600	22600	22600	0
134	20250124	182400	168194500	22600	22600	22600	22600	0
135	20250124	182300	168194500	22600	22600	22600	22600	0
136	20250124	182200	168194500	22600	22600	22600	22600	0
137	20250124	182100	168194500	22600	22600	22600	22600	0
138	20250124	182000	168194500	22600	22600	22600	22600	0
139	20250124	181900	168194500	22600	22600	22600	22600	0
140	20250124	181800	168194500	22600	22600	22600	22600	0
141	20250124	181700	168194500	22600	22600	22600	22600	0
142	20250124	181600	168194500	22600	22600	22600	22600	0
143	20250124	181500	168194500	22600	22600	22600	22600	0
144	20250124	181400	168194500	22600	22600	22600	22600	0
145	20250124	181300	168194500	22600	22600	22600	22600	0
146	20250124	181200	168194500	22600	22600	22600	22600	0
147	20250124	181100	168194500	22600	22600	22600	22600	0
148	20250124	181000	168194500	22600	22600	22600	22600	0
149	20250124	180900	168194500	22600	22600	22600	22600	0
150	20250124	180800	168194500	22600	22600	22600	22600	0
151	20250124	180700	168194500	22600	22600	22600	22600	0
152	20250124	180600	168194500	22600	22600	22600	22600	154
153	20250124	180500	168194500	22600	22600	22600	22600	0
154	20250124	180400	168194500	22600	22600	22600	22600	0
155	20250124	180300	168194500	22600	22600	22600	22600	0
156	20250124	180200	168194500	22600	22600	22600	22600	0
157	20250124	180100	168194500	22600	22600	22600	22600	0
158	20250124	180000	168194500	22600	22600	22600	22600	0
159	20250124	175900	168194500	22600	22600	22600	22600	0
160	20250124	175800	168194500	22600	22600	22600	22600	0
161	20250124	175700	168194500	22600	22600	22600	22600	0
162	20250124	175600	168194500	22600	22600	22600	22600	0
163	20250124	175500	168194500	22600	22600	22600	22600	0
164	20250124	175400	168194500	22600	22600	22600	22600	0
165	20250124	175300	168194500	22600	22600	22600	22600	0
166	20250124	175200	168194500	22600	22600	22600	22600	0
167	20250124	175100	168194500	22600	22600	22600	22600	0
168	20250124	175000	168194500	22600	22600	22600	22600	0
169	20250124	174900	168194500	22600	22600	22600	22600	0
170	20250124	174800	168194500	22600	22600	22600	22600	0
171	20250124	174700	168194500	22600	22600	22600	22600	0
172	20250124	174600	168194500	22600	22600	22600	22600	0
173	20250124	174500	168194500	22600	22600	22600	22600	0
174	20250124	174400	168194500	22600	22600	22600	22600	0
175	20250124	174300	168194500	22600	22600	22600	22600	0
176	20250124	174200	168194500	22600	22600	22600	22600	0
177	20250124	174100	168194500	22600	22600	22600	22600	0
178	20250124	174000	168194500	22600	22600	22600	22600	0
179	20250124	173900	168194500	22600	22600	22600	22600	0
180	20250124	173800	168194500	22600	22600	22600	22600	0
181	20250124	173700	168194500	22600	22600	22600	22600	0
182	20250124	173600	168194500	22600	22600	22600	22600	154
183	20250124	173500	168194500	22600	22600	22600	22600	0
184	20250124	173400	168194500	22600	22600	22600	22600	0
185	20250124	173300	168194500	22600	22600	22600	22600	0
186	20250124	173200	168194500	22600	22600	22600	22600	0
187	20250124	173100	168194500	22600	22600	22600	22600	0
188	20250124	173000	168194500	22600	22600	22600	22600	0
189	20250124	172900	168194500	22600	22600	22600	22600	0
190	20250124	172800	168194500	22600	22600	22600	22600	0
191	20250124	172700	168194500	22600	22600	22600	22600	0
192	20250124	172600	168194500	22600	22600	22600	22600	0
193	20250124	172500	168194500	22600	22600	22600	22600	0
194	20250124	172400	168194500	22600	22600	22600	22600	0
195	20250124	172300	168194500	22600	22600	22600	22600	0
196	20250124	172200	168194500	22600	22600	22600	22600	0
197	20250124	172100	168194500	22600	22600	22600	22600	0
198	20250124	172000	168194500	22600	22600	22600	22600	0
199	20250124	171900	168194500	22600	22600	22600	22600	0
200	20250124	171800	168194500	22600	22600	22600	22600	0
201	20250124	171700	168194500	22600	22600	22600	22600	0
202	20250124	171600	168194500	22600	22600	22600	22600	0
203	20250124	171500	168194500	22600	22600	22600	22600	0
204	20250124	171400	168194500	22600	22600	22600	22600	0
205	20250124	171300	168194500	22600	22600	22600	22600	0
206	20250124	171200	168194500	22600	22600	22600	22600	0
207	20250124	171100	168194500	22600	22600	22600	22600	0
208	20250124	171000	168194500	22600	22600	22600	22600	0
209	20250124	170900	168194500	22600	22600	22600	22600	0
210	20250124	170800	168194500	22600	22600	22600	22600	0
211	20250124	170700	168194500	22600	22600	22600	22600	0
212	20250124	170600	168194500	22600	22600	22600	22600	154
213	20250124	170500	168194500	22600	22600	22600	22600	0
214	20250124	170400	168194500	22600	22600	22600	22600	0
215	20250124	170300	168194500	22600	22600	22600	22600	0
216	20250124	170200	168194500	22600	22600	22600	22600	0
217	20250124	170100	168194500	22600	22600	22600	22600	0
218	20250124	170000	168194500	22600	22600	22600	22600	0
219	20250124	165900	168194500	22600	22600	22600	22600	0
220	20250124	165800	168194500	22600	22600	22600	22600	0
221	20250124	165700	168194500	22600	22600	22600	22600	0
222	20250124	165600	168194500	22600	22600	22600	22600	0
223	20250124	165500	168194500	22600	22600	22600	22600	0
224	20250124	165400	168194500	22600	22600	22600	22600	0
225	20250124	165300	168194500	22600	22600	22600	22600	0
226	20250124	165200	168194500	22600	22600	22600	22600	0
227	20250124	165100	168194500	22600	22600	22600	22600	0
228	20250124	165000	168194500	22600	22600	22600	22600	0
229	20250124	164900	168194500	22600	22600	22600	22600	0
230	20250124	164800	168194500	22600	22600	22600	22600	0
231	20250124	164700	168194500	22600	22600	22600	22600	0
232	20250124	164600	168194500	22600	22600	22600	22600	0
233	20250124	164500	168194500	22600	22600	22600	22600	0
234	20250124	164400	168194500	22600	22600	22600	22600	0
235	20250124	164300	168194500	22600	22600	22600	22600	0
236	20250124	164200	168194500	22600	22600	22600	22600	0
237	20250124	164100	168194500	22600	22600	22600	22600	0
238	20250124	164000	168194500	22600	22600	22600	22600	0
239	20250124	163900	168194500	22600	22600	22600	22600	0
240	20250124	163800	168194500	22600	22600	22600	22600	0
241	20250124	163700	168194500	22600	22600	22600	22600	0
242	20250124	163600	168194500	22600	22600	22600	22600	154
243	20250124	163500	168194500	22600	22600	22600	22600	0
244	20250124	163400	168194500	22600	22600	22600	22600	0
245	20250124	163300	168194500	22600	22600	22600	22600	0
246	20250124	163200	168194500	22600	22600	22600	22600	0
247	20250124	163100	168194500	22600	22600	22600	22600	0
248	20250124	163000	168194500	22600	22600	22600	22600	0
249	20250124	162900	168194500	22600	22600	22600	22600	0
250	20250124	162800	168194500	22600	22600	22600	22600	0
251	20250124	162700	168194500	22600	22600	22600	22600	0
252	20250124	162600	168194500	22600	22600	22600	22600	0
253	20250124	162500	168194500	22600	22600	22600	22600	0
254	20250124	162400	168194500	22600	22600	22600	22600	0
255	20250124	162300	168194500	22600	22600	22600	22600	0
256	20250124	162200	168194500	22600	22600	22600	22600	0
257	20250124	162100	168194500	22600	22600	22600	22600	0
258	20250124	162000	168194500	22600	22600	22600	22600	0
259	20250124	161900	168194500	22600	22600	22600	22600	0
260	20250124	161800	168194500	22600	22600	22600	22600	0
261	20250124	161700	168194500	22600	22600	22600	22600	0
262	20250124	161600	168194500	22600	22600	22600	22600	0
263	20250124	161500	168194500	22600	22600	22600	22600	0
264	20250124	161400	168194500	22600	22600	22600	22600	0
265	20250124	161300	168194500	22600	22600	22600	22600	0
266	20250124	161200	168194500	22600	22600	22600	22600	0
267	20250124	161100	168194500	22600	22600	22600	22600	0
268	20250124	161000	168194500	22600	22600	22600	22600	0
269	20250124	160900	168194500	22600	22600	22600	22600	0
270	20250124	160800	168194500	22600	22600	22600	22600	0
271	20250124	160700	168194500	22600	22600	22600	22600	0
272	20250124	160600	168194500	22600	22600	22600	22600	154
273	20250124	160500	168194500	22600	22600	22600	22600	0
274	20250124	160400	168194500	22600	22600	22600	22600	0
275	20250124	160300	168194500	22600	22600	22600	22600	0
276	20250124	160200	168194500	22600	22600	22600	22600	0
277	20250124	160100	168194500	22600	22600	22600	22600	0
278	20250124	160000	168194500	22600	22600	22600	22600	0
279	20250124	155900	168194500	22600	22600	22600	22600	0
280	20250124	155800	168194500	22600	22600	22600	22600	0
281	20250124	155700	168194500	22600	22600	22600	22600	0
282	20250124	155600	168194500	22600	22600	22600	22600	0
283	20250124	155500	168194500	22600	22600	22600	22600	0
284	20250124	155400	168194500	22600	22600	22600	22600	0
285	20250124	155300	168194500	22600	22600	22600	22600	0
286	20250124	155200	168194500	22600	22600	22600	22600	0
287	20250124	155100	168194500	22600	22600	22600	22600	0
288	20250124	155000	168194500	22600	22600	22600	22600	0
289	20250124	154900	168194500	22600	22600	22600	22600	0
290	20250124	154800	168194500	22600	22600	22600	22600	0
291	20250124	154700	168194500	22600	22600	22600	22600	0
292	20250124	154600	168194500	22600	22600	22600	22600	0
293	20250124	154500	168194500	22600	22600	22600	22600	0
294	20250124	154400	168194500	22600	22600	22600	22600	0
295	20250124	154300	168194500	22600	22600	22600	22600	0
296	20250124	154200	168194500	22600	22600	22600	22600	0
297	20250124	154100	168194500	22600	22600	22600	22600	0
298	20250124	154000	168194500	22600	22600	22600	22600	0
299	20250124	153900	168194500	22600	22600	22600	22600	0
300	20250124	153800	168194500	22600	22600	22600	22600	0
301	20250124	153700	168194500	22600	22600	22600	22600	0
302	20250124	153600	168194500	22600	22600	22600	22600	154
303	20250124	153500	168194500	22600	22600	22600	22600	0
304	20250124	153400	168194500	22600	22600	22600	22600	0
305	20250124	153300	168194500	22600	22600	22600	22600	0
306	20250124	153200	168194500	22600	22600	22600	22600	0
307	20250124	153100	168194500	22600	22600	22600	22600	0
308	20250124	153000	168194500	22600	22600	22600	22600	154
309	20250124	152900	164714100	22550	22550	22550	22550	0
310	20250124	152800	164714100	22550	22550	22550	22550	0
311	20250124	152700	164714100	22550	22550	22550	22550	0
312	20250124	152600	164714100	22550	22550	22550	22550	0
313	20250124	152500	164714100	22550	22550	22550	22550	0
314	20250124	152400	164714100	22550	22550	22550	22550	0
315	20250124	152300	164714100	22550	22550	22550	22550	0
316	20250124	152200	164714100	22550	22550	22550	22550	0
317	20250124	152100	164714100	22550	22550	22550	22550	0
318	20250124	152000	164714100	22550	22550	22550	22550	0
319	20250124	151900	164714100	22550	22550	22550	22550	0
320	20250124	151800	164714100	22550	22550	22550	22550	0
321	20250124	151700	164714100	22550	22550	22550	22550	58
322	20250124	151600	163406200	22600	22600	22600	22600	6
323	20250124	151500	163270600	22600	22600	22600	22600	0
324	20250124	151400	163270600	22600	22600	22600	22600	6
325	20250124	151300	163135000	22600	22600	22600	22600	0
326	20250124	151200	163135000	22600	22600	22600	22600	5
327	20250124	151100	163022000	22600	22600	22600	22600	0
328	20250124	151000	163022000	22600	22600	22600	22600	5
329	20250124	150900	162909000	22600	22600	22600	22600	0
330	20250124	150800	162909000	22600	22600	22600	22600	5
331	20250124	150700	162796000	22600	22600	22600	22600	1
332	20250124	150600	162773400	22600	22600	22600	22550	129
333	20250124	150500	159858250	22600	22600	22600	22600	0
334	20250124	150400	159858250	22600	22600	22600	22600	4
335	20250124	150300	159767850	22600	22600	22600	22600	0
336	20250124	150200	159767850	22600	22600	22600	22600	7
337	20250124	150100	159609650	22600	22600	22600	22600	0
338	20250124	150000	159609650	22600	22600	22600	22600	0
339	20250124	145900	159609650	22600	22550	22600	22550	22
340	20250124	145800	159113350	22600	22600	22600	22600	0
341	20250124	145700	159113350	22600	22600	22600	22600	6
342	20250124	145600	158977750	22550	22550	22550	22550	40
343	20250124	145500	158075750	22550	22600	22600	22550	23
344	20250124	145400	157556850	22600	22600	22600	22600	0
345	20250124	145300	157556850	22600	22600	22600	22600	6
346	20250124	145200	157421250	22550	22550	22550	22550	0
347	20250124	145100	157421250	22550	22600	22600	22550	25
348	20250124	145000	156857150	22600	22600	22600	22600	0
349	20250124	144900	156857150	22600	22600	22600	22600	7
350	20250124	144800	156698950	22600	22550	22600	22550	20
351	20250124	144700	156247850	22600	22600	22600	22600	4
352	20250124	144600	156157450	22550	22550	22550	22550	15
353	20250124	144500	155819200	22600	22600	22600	22600	0
354	20250124	144400	155819200	22600	22550	22600	22550	25
355	20250124	144300	155255100	22600	22600	22600	22600	97
356	20250124	144200	153062900	22600	22600	22600	22600	5
357	20250124	144100	152949900	22600	22600	22600	22600	0
358	20250124	144000	152949900	22600	22550	22600	22550	22
359	20250124	143900	152453550	22600	22600	22600	22600	0
360	20250124	143800	152453550	22600	22600	22600	22600	6
361	20250124	143700	152317950	22600	22600	22600	22600	0
362	20250124	143600	152317950	22600	22600	22600	22550	35
363	20250124	143500	151527850	22600	22600	22600	22600	0
364	20250124	143400	151527850	22600	22600	22600	22600	9
365	20250124	143300	151324450	22550	22550	22550	22550	45
366	20250124	143200	150309700	22550	22600	22600	22550	25
367	20250124	143100	149745600	22550	22550	22550	22550	0
368	20250124	143000	149745600	22550	22550	22550	22550	20
369	20250124	142900	149294600	22600	22600	22600	22600	4
370	20250124	142800	149204200	22550	22550	22550	22550	38
371	20250124	142700	148347300	22600	22600	22600	22600	6
372	20250124	142600	148211700	22550	22550	22550	22550	20
373	20250124	142500	147760700	22600	22550	22600	22550	28
374	20250124	142400	147128750	22550	22550	22550	22550	21
375	20250124	142300	146655200	22600	22600	22600	22600	6
376	20250124	142200	146519600	22550	22550	22550	22550	20
377	20250124	142100	146068600	22600	22550	22600	22550	23
378	20250124	142000	145549700	22550	22550	22550	22550	20
379	20250124	141900	145098700	22600	22550	22600	22550	25
380	20250124	141800	144534700	22550	22550	22550	22550	65
381	20250124	141700	143068950	22550	22600	22600	22550	42
382	20250124	141600	142121600	22550	22550	22550	22550	0
383	20250124	141500	142121600	22550	22550	22550	22550	20
384	20250124	141400	141670600	22600	22600	22600	22600	7
385	20250124	141300	141512400	22550	22550	22550	22550	38
386	20250124	141200	140655500	22600	22600	22600	22600	5
387	20250124	141100	140542500	22600	22550	22600	22550	25
388	20250124	141000	139978500	22600	22550	22600	22550	8
389	20250124	140900	139797750	22550	22550	22550	22550	38
390	20250124	140800	138940850	22600	22600	22600	22600	4
391	20250124	140700	138850450	22550	22550	22550	22550	20
392	20250124	140600	138399450	22600	22550	22600	22550	26
393	20250124	140500	137812850	22550	22550	22550	22550	18
394	20250124	140400	137406950	22550	22600	22600	22550	25
395	20250124	140300	136842950	22550	22550	22550	22550	0
396	20250124	140200	136842950	22550	22600	22600	22550	43
397	20250124	140100	135873050	22550	22550	22550	22550	0
398	20250124	140000	135873050	22550	22550	22550	22550	20
399	20250124	135900	135422050	22600	22600	22600	22600	5
400	20250124	135800	135309050	22550	22550	22550	22550	20
401	20250124	135700	134858050	22600	22600	22600	22600	7
402	20250124	135600	134699850	22550	22550	22550	22550	20
403	20250124	135500	134248850	22600	22550	22600	22550	24
404	20250124	135400	133707450	22550	22550	22550	22550	17
405	20250124	135300	133324100	22600	22550	22600	22550	26
406	20250124	135200	132737500	22550	22550	22550	22550	0
407	20250124	135100	132737500	22550	22600	22600	22550	25
408	20250124	135000	132173500	22550	22550	22550	22550	0
409	20250124	134900	132173500	22550	22600	22600	22550	115
410	20250124	134800	129575500	22550	22550	22550	22550	0
411	20250124	134700	129575500	22550	22600	22600	22550	25
412	20250124	134600	129011500	22550	22550	22550	22550	23
413	20250124	134500	128492850	22550	22600	22600	22550	25
414	20250124	134400	127928850	22550	22550	22550	22550	20
415	20250124	134300	127477850	22550	22550	22550	22550	18
416	20250124	134200	127071950	22600	22550	22600	22550	26
417	20250124	134100	126485400	22600	22600	22600	22600	0
418	20250124	134000	126485400	22600	22550	22600	22550	27
419	20250124	133900	125876200	22550	22550	22550	22550	18
420	20250124	133800	125470300	22550	22600	22600	22550	28
421	20250124	133700	124838500	22550	22550	22550	22550	0
422	20250124	133600	124838500	22550	22600	22600	22550	26
423	20250124	133500	124251900	22550	22500	22550	22500	87
424	20250124	133400	122290950	22500	22550	22550	22500	25
425	20250124	133300	121728200	22500	22500	22500	22500	20
426	20250124	133200	121278200	22550	22550	22550	22550	6
427	20250124	133100	121142900	22500	22500	22500	22500	37
428	20250124	133000	120310400	22550	22550	22550	22550	5
429	20250124	132900	120197650	22500	22500	22500	22500	20
430	20250124	132800	119747650	22550	22550	22550	22550	0
431	20250124	132700	119747650	22550	22500	22550	22500	43
432	20250124	132600	118779900	22500	22500	22500	22500	0
433	20250124	132500	118779900	22500	22550	22550	22500	25
434	20250124	132400	118217150	22500	22500	22500	22500	0
435	20250124	132300	118217150	22500	22550	22550	22500	45
436	20250124	132200	117204300	22500	22500	22500	22500	20
437	20250124	132100	116754300	22550	22550	22550	22550	15
438	20250124	132000	116416050	22500	22500	22500	22500	38
439	20250124	131900	115561050	22500	22550	22550	22500	11
440	20250124	131800	115313250	22550	22550	22550	22550	133
441	20250124	131700	112314100	22550	22600	22600	22550	62
442	20250124	131600	110915750	22550	22550	22550	22550	38
443	20250124	131500	110058850	22600	22600	22600	22600	6
444	20250124	131400	109923250	22550	22550	22550	22550	20
445	20250124	131300	109472250	22550	22550	22550	22550	292
446	20250124	131200	102887650	22500	22500	22550	22500	42
447	20250124	131100	101942400	22500	22500	22500	22500	20
448	20250124	131000	101492400	22550	22550	22550	22550	6
449	20250124	130900	101357100	22500	22500	22500	22500	20
450	20250124	130800	100907100	22550	22500	22550	22500	21
451	20250124	130700	100434400	22500	22500	22500	22500	120
452	20250124	130600	97734400	22550	22550	22550	22550	9
453	20250124	130500	97531450	22500	22500	22500	22500	20
454	20250124	130400	97081450	22500	22550	22550	22500	22
455	20250124	130300	96586250	22500	22500	22500	22500	20
456	20250124	130200	96136250	22550	22550	22550	22550	29
457	20250124	130100	95482300	22500	22500	22550	22500	24
458	20250124	130000	94942200	22500	22600	22600	22500	24
459	20250124	125900	94401800	22550	22550	22550	22550	0
460	20250124	125800	94401800	22550	22550	22550	22550	0
461	20250124	125700	94401800	22550	22500	22550	22500	24
462	20250124	125600	93861500	22550	22550	22550	22550	0
463	20250124	125500	93861500	22550	22500	22550	22500	17
464	20250124	125400	93478750	22550	22550	22550	22550	0
465	20250124	125300	93478750	22550	22500	22550	22500	23
466	20250124	125200	92961000	22550	22550	22550	22550	0
467	20250124	125100	92961000	22550	22550	22550	22550	6
468	20250124	125000	92825700	22600	22600	22600	22600	0
469	20250124	124900	92825700	22600	22600	22600	22600	6
470	20250124	124800	92690100	22550	22550	22550	22550	0
471	20250124	124700	92690100	22550	22550	22550	22550	4
472	20250124	124600	92599900	22550	22550	22550	22550	1
473	20250124	124500	92577350	22500	22550	22550	22500	23
474	20250124	124400	92059550	22550	22550	22550	22550	0
475	20250124	124300	92059550	22550	22550	22550	22550	5
476	20250124	124200	91946800	22550	22550	22550	22550	0
477	20250124	124100	91946800	22550	22550	22550	22550	14
478	20250124	124000	91631100	22600	22600	22600	22600	6
479	20250124	123900	91495500	22600	22600	22600	22600	0
480	20250124	123800	91495500	22600	22550	22600	22550	22
481	20250124	123700	90999150	22600	22600	22600	22600	0
482	20250124	123600	90999150	22600	22600	22600	22600	5
483	20250124	123500	90886150	22600	22600	22600	22600	0
484	20250124	123400	90886150	22600	22600	22600	22600	6
485	20250124	123300	90750550	22650	22650	22650	22650	0
486	20250124	123200	90750550	22650	22650	22650	22650	6
487	20250124	123100	90614650	22550	22550	22550	22550	18
488	20250124	123000	90208750	22550	22550	22550	22500	31
489	20250124	122900	89510600	22550	22550	22550	22550	1969
490	20250124	122800	45109650	22550	22600	22600	22550	9
491	20250124	122700	44906350	22550	22550	22550	22550	0
492	20250124	122600	44906350	22550	22550	22550	22550	18
493	20250124	122500	44500450	22600	22600	22600	22600	4
494	20250124	122400	44410050	22600	22600	22600	22600	11
495	20250124	122300	44161450	22650	22600	22650	22600	83
496	20250124	122200	42284650	22600	22600	22600	22600	18
497	20250124	122100	41877850	22600	22650	22650	22600	6
498	20250124	122000	41742000	22650	22650	22650	22650	5
499	20250124	121900	41628750	22650	22650	22650	22650	6
500	20250124	121800	41492850	22600	22600	22600	22600	18
501	20250124	121700	41086050	22600	22600	22600	22600	12
502	20250124	121600	40814850	22600	22600	22600	22600	0
503	20250124	121500	40814850	22600	22550	22600	22550	24
504	20250124	121400	40273350	22600	22600	22600	22600	0
505	20250124	121300	40273350	22600	22600	22600	22600	4
506	20250124	121200	40182950	22650	22650	22650	22650	0
507	20250124	121100	40182950	22650	22650	22650	22650	0
508	20250124	121000	40182950	22650	22650	22650	22650	6
509	20250124	120900	40047050	22600	22600	22600	22600	0
510	20250124	120800	40047050	22600	22600	22600	22600	5
511	20250124	120700	39934050	22550	22550	22550	22550	18
512	20250124	120600	39528150	22600	22600	22600	22600	6
513	20250124	120500	39392550	22600	22600	22600	22600	0
514	20250124	120400	39392550	22600	22600	22600	22600	5
515	20250124	120300	39279550	22600	22600	22600	22600	4
516	20250124	120200	39189150	22600	22600	22600	22600	4
517	20250124	120100	39098750	22600	22600	22600	22600	1
518	20250124	120000	39076150	22600	22600	22600	22600	6
519	20250124	115900	38940550	22550	22550	22550	22550	16
520	20250124	115800	38579750	22600	22600	22600	22600	6
521	20250124	115700	38444150	22600	22600	22600	22600	0
522	20250124	115600	38444150	22600	22600	22600	22600	0
523	20250124	115500	38444150	22600	22600	22600	22600	4
524	20250124	115400	38353750	22650	22650	22650	22650	0
525	20250124	115300	38353750	22650	22650	22650	22650	6
526	20250124	115200	38217850	22550	22550	22600	22550	30
527	20250124	115100	37540750	22600	22600	22600	22600	5
528	20250124	115000	37427750	22600	22600	22600	22600	0
529	20250124	114900	37427750	22600	22600	22600	22600	12
530	20250124	114800	37156550	22600	22600	22600	22600	7
531	20250124	114700	36998350	22650	22650	22650	22650	5
532	20250124	114600	36885100	22600	22600	22600	22600	0
533	20250124	114500	36885100	22600	22600	22600	22600	4
534	20250124	114400	36794700	22550	22550	22550	22550	18
535	20250124	114300	36388800	22600	22600	22600	22600	6
536	20250124	114200	36253200	22600	22600	22600	22600	0
537	20250124	114100	36253200	22600	22600	22600	22600	6
538	20250124	114000	36117600	22550	22550	22550	22550	18
539	20250124	113900	35711700	22600	22600	22600	22600	0
540	20250124	113800	35711700	22600	22600	22600	22600	4
541	20250124	113700	35621300	22650	22650	22650	22650	0
542	20250124	113600	35621300	22650	22650	22650	22650	6
543	20250124	113500	35485400	22650	22650	22650	22650	5
544	20250124	113400	35372150	22650	22650	22650	22650	5
545	20250124	113300	35258900	22650	22600	22650	22600	34
546	20250124	113200	34489800	22600	22650	22650	22600	17
547	20250124	113100	34105300	22650	22650	22650	22650	0
548	20250124	113000	34105300	22650	22650	22650	22650	5
549	20250124	112900	33992050	22700	22700	22700	22700	0
550	20250124	112800	33992050	22700	22700	22700	22700	6
551	20250124	112700	33855850	22650	22650	22650	22650	0
552	20250124	112600	33855850	22650	22650	22650	22650	6
553	20250124	112500	33719950	22600	22650	22650	22600	17
554	20250124	112400	33334950	22650	22650	22650	22650	26
555	20250124	112300	32746050	22650	22650	22650	22650	5
556	20250124	112200	32632800	22650	22650	22650	22650	0
557	20250124	112100	32632800	22650	22650	22650	22650	5
558	20250124	112000	32519550	22650	22650	22650	22650	0
559	20250124	111900	32519550	22650	22650	22650	22650	8
560	20250124	111800	32338350	22600	22600	22600	22600	0
561	20250124	111700	32338350	22600	22650	22650	22600	24
562	20250124	111600	31795750	22600	22600	22600	22600	0
563	20250124	111500	31795750	22600	22600	22600	22600	31
564	20250124	111400	31095150	22600	22600	22600	22600	0
565	20250124	111300	31095150	22600	22650	22650	22600	23
566	20250124	111200	30575050	22600	22600	22600	22600	0
567	20250124	111100	30575050	22600	22650	22650	22600	7
568	20250124	111000	30416550	22600	22600	22600	22600	19
569	20250124	110900	29987150	22600	22600	22600	22600	0
570	20250124	110800	29987150	22600	22650	22650	22600	6
571	20250124	110700	29851300	22650	22650	22650	22650	0
572	20250124	110600	29851300	22650	22650	22650	22650	5
573	20250124	110500	29738050	22600	22700	22700	22600	11
574	20250124	110400	29488450	22700	22650	22700	22650	18
575	20250124	110300	29080500	22650	22650	22650	22650	31
576	20250124	110200	28378350	22600	22600	22600	22600	19
577	20250124	110100	27948950	22600	22600	22600	22600	0
578	20250124	110000	27948950	22600	22600	22600	22600	13
579	20250124	105900	27655150	22600	22600	22600	22600	0
580	20250124	105800	27655150	22600	22650	22650	22600	13
581	20250124	105700	27361050	22600	22600	22600	22600	0
582	20250124	105600	27361050	22600	22600	22600	22600	20
583	20250124	105500	26909050	22600	22600	22600	22600	0
584	20250124	105400	26909050	22600	22650	22650	22600	2
585	20250124	105300	26863800	22650	22650	22650	22650	6
586	20250124	105200	26727900	22650	22650	22650	22650	0
587	20250124	105100	26727900	22650	22650	22650	22650	5
588	20250124	105000	26614650	22600	22600	22600	22600	16
589	20250124	104900	26253050	22650	22650	22650	22650	20
590	20250124	104800	25800050	22600	22600	22600	22600	118
591	20250124	104700	23133250	22600	22600	22600	22600	14
592	20250124	104600	22816850	22600	22600	22600	22600	10
593	20250124	104500	22590850	22650	22650	22650	22650	6
594	20250124	104400	22454950	22650	22650	22650	22650	0
595	20250124	104300	22454950	22650	22600	22650	22550	30
596	20250124	104200	21776800	22550	22650	22650	22550	305
597	20250124	104100	14888350	22650	22750	22750	22650	165
598	20250124	104000	11143250	22750	22750	22750	22750	0
599	20250124	103900	11143250	22750	22750	22750	22700	7
600	20250124	103800	10984100	22750	22750	22750	22750	0
601	20250124	103700	10984100	22750	22750	22750	22750	0
602	20250124	103600	10984100	22750	22750	22750	22750	1
603	20250124	103500	10961350	22700	22700	22700	22700	0
604	20250124	103400	10961350	22700	22700	22700	22700	1
605	20250124	103300	10938650	22750	22750	22750	22700	5
606	20250124	103200	10825000	22700	22700	22700	22700	0
607	20250124	103100	10825000	22700	22700	22700	22700	0
608	20250124	103000	10825000	22700	22700	22700	22700	0
609	20250124	102900	10825000	22700	22700	22700	22700	1
610	20250124	102800	10802300	22700	22700	22700	22700	0
611	20250124	102700	10802300	22700	22700	22700	22700	0
612	20250124	102600	10802300	22700	22700	22700	22700	5
613	20250124	102500	10688800	22700	22700	22700	22700	1
614	20250124	102400	10666100	22700	22700	22700	22700	0
615	20250124	102300	10666100	22700	22700	22700	22700	2
616	20250124	102200	10620700	22700	22700	22700	22700	0
617	20250124	102100	10620700	22700	22700	22700	22700	0
618	20250124	102000	10620700	22700	22700	22700	22700	3
619	20250124	101900	10552600	22700	22700	22700	22700	0
620	20250124	101800	10552600	22700	22700	22700	22700	26
621	20250124	101700	9962400	22700	22700	22700	22700	1
622	20250124	101600	9939700	22650	22700	22700	22650	191
623	20250124	101500	5604500	22700	22700	22700	22700	0
624	20250124	101400	5604500	22700	22700	22700	22700	0
625	20250124	101300	5604500	22700	22700	22700	22700	1
626	20250124	101200	5581800	22650	22650	22650	22650	0
627	20250124	101100	5581800	22650	22650	22650	22650	0
628	20250124	101000	5581800	22650	22650	22650	22650	0
629	20250124	100900	5581800	22650	22650	22650	22650	0
630	20250124	100800	5581800	22650	22650	22650	22650	0
631	20250124	100700	5581800	22650	22650	22650	22650	0
632	20250124	100600	5581800	22650	22700	22700	22650	15
633	20250124	100500	5241350	22700	22700	22700	22700	0
634	20250124	100400	5241350	22700	22700	22700	22700	0
635	20250124	100300	5241350	22700	22700	22700	22700	0
636	20250124	100200	5241350	22700	22700	22700	22700	0
637	20250124	100100	5241350	22700	22700	22700	22700	0
638	20250124	100000	5241350	22700	22700	22700	22700	0
639	20250124	095900	5241350	22700	22700	22700	22700	2
640	20250124	095800	5195950	22600	22600	22600	22600	0
641	20250124	095700	5195950	22600	22600	22600	22600	0
642	20250124	095600	5195950	22600	22600	22600	22600	0
643	20250124	095500	5195950	22600	22600	22600	22600	0
644	20250124	095400	5195950	22600	22600	22600	22600	0
645	20250124	095300	5195950	22600	22600	22600	22600	0
646	20250124	095200	5195950	22600	22600	22600	22600	0
647	20250124	095100	5195950	22600	22600	22600	22600	0
648	20250124	095000	5195950	22600	22600	22600	22600	0
649	20250124	094900	5195950	22600	22600	22600	22600	0
650	20250124	094800	5195950	22600	22600	22600	22600	135
651	20250124	094700	2144950	22600	22600	22600	22600	14
652	20250124	094600	1828550	22600	22600	22600	22600	0
653	20250124	094500	1828550	22600	22600	22600	22600	0
654	20250124	094400	1828550	22600	22600	22600	22600	0
655	20250124	094300	1828550	22600	22600	22600	22600	0
656	20250124	094200	1828550	22600	22600	22600	22600	0
657	20250124	094100	1828550	22600	22600	22600	22600	0
658	20250124	094000	1828550	22600	22600	22600	22600	0
659	20250124	093900	1828550	22600	22600	22600	22600	0
660	20250124	093800	1828550	22600	22600	22600	22600	0
661	20250124	093700	1828550	22600	22600	22600	22600	0
662	20250124	093600	1828550	22600	22600	22600	22600	0
663	20250124	093500	1828550	22600	22600	22600	22600	14
664	20250124	093400	1512150	22550	22550	22550	22550	0
665	20250124	093300	1512150	22550	22550	22550	22550	26
666	20250124	093200	925850	22550	22550	22550	22550	0
667	20250124	093100	925850	22550	22550	22550	22550	0
668	20250124	093000	925850	22550	22550	22550	22550	0
669	20250124	092900	925850	22550	22550	22550	22550	0
670	20250124	092800	925850	22550	22550	22550	22550	0
671	20250124	092700	925850	22550	22550	22550	22550	10
672	20250124	092600	700350	22550	22550	22550	22550	0
673	20250124	092500	700350	22550	22550	22550	22550	0
674	20250124	092400	700350	22550	22550	22550	22550	0
675	20250124	092300	700350	22550	22550	22550	22550	0
676	20250124	092200	700350	22550	22550	22550	22550	0
677	20250124	092100	700350	22550	22550	22550	22550	0
678	20250124	092000	700350	22550	22550	22550	22550	5
679	20250124	091900	587600	22600	22600	22600	22600	0
680	20250124	091800	587600	22600	22600	22600	22600	0
681	20250124	091700	587600	22600	22600	22600	22600	0
682	20250124	091600	587600	22600	22600	22600	22600	0
683	20250124	091500	587600	22600	22600	22600	22600	0
684	20250124	091400	587600	22600	22600	22600	22600	0
685	20250124	091300	587600	22600	22600	22600	22600	0
686	20250124	091200	587600	22600	22600	22600	22600	0
687	20250124	091100	587600	22600	22600	22600	22600	0
688	20250124	091000	587600	22600	22600	22600	22600	0
689	20250124	090900	587600	22600	22600	22600	22600	0
690	20250124	090800	587600	22600	22600	22600	22600	0
691	20250124	090700	587600	22600	22600	22600	22600	1
692	20250124	090600	565000	22600	22600	22600	22600	0
693	20250124	090500	565000	22600	22600	22600	22600	0
694	20250124	090400	565000	22600	22600	22600	22600	0
695	20250124	090300	565000	22600	22600	22600	22600	0
696	20250124	090200	565000	22600	22600	22600	22600	0
697	20250124	090100	565000	22600	22600	22600	22600	0
698	20250124	090000	565000	22600	22600	22600	22600	25