KissMeData/192440/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203500	605236100	24000	24000	24000	24000	968
3	20250117	203400	605236100	24000	24000	24000	24000	0
4	20250117	203300	605236100	24000	24000	24000	24000	0
5	20250117	203200	605236100	24000	24000	24000	24000	0
6	20250117	203100	605236100	24000	24000	24000	24000	0
7	20250117	203000	605236100	24000	24000	24000	24000	0
8	20250117	202900	605236100	24000	24000	24000	24000	0
9	20250117	202800	605236100	24000	24000	24000	24000	0
10	20250117	202700	605236100	24000	24000	24000	24000	0
11	20250117	202600	605236100	24000	24000	24000	24000	0
12	20250117	202500	605236100	24000	24000	24000	24000	0
13	20250117	202400	605236100	24000	24000	24000	24000	0
14	20250117	202300	605236100	24000	24000	24000	24000	0
15	20250117	202200	605236100	24000	24000	24000	24000	0
16	20250117	202100	605236100	24000	24000	24000	24000	0
17	20250117	202000	605236100	24000	24000	24000	24000	0
18	20250117	201900	605236100	24000	24000	24000	24000	0
19	20250117	201800	605236100	24000	24000	24000	24000	0
20	20250117	201700	605236100	24000	24000	24000	24000	0
21	20250117	201600	605236100	24000	24000	24000	24000	0
22	20250117	201500	605236100	24000	24000	24000	24000	0
23	20250117	201400	605236100	24000	24000	24000	24000	0
24	20250117	201300	605236100	24000	24000	24000	24000	0
25	20250117	201200	605236100	24000	24000	24000	24000	0
26	20250117	201100	605236100	24000	24000	24000	24000	0
27	20250117	201000	605236100	24000	24000	24000	24000	0
28	20250117	200900	605236100	24000	24000	24000	24000	0
29	20250117	200800	605236100	24000	24000	24000	24000	0
30	20250117	200700	605236100	24000	24000	24000	24000	0
31	20250117	200600	605236100	24000	24000	24000	24000	0
32	20250117	200500	605236100	24000	24000	24000	24000	968
33	20250117	200400	605236100	24000	24000	24000	24000	0
34	20250117	200300	605236100	24000	24000	24000	24000	0
35	20250117	200200	605236100	24000	24000	24000	24000	0
36	20250117	200100	605236100	24000	24000	24000	24000	0
37	20250117	200000	605236100	24000	24000	24000	24000	0
38	20250117	195900	605236100	24000	24000	24000	24000	0
39	20250117	195800	605236100	24000	24000	24000	24000	0
40	20250117	195700	605236100	24000	24000	24000	24000	0
41	20250117	195600	605236100	24000	24000	24000	24000	0
42	20250117	195500	605236100	24000	24000	24000	24000	0
43	20250117	195400	605236100	24000	24000	24000	24000	0
44	20250117	195300	605236100	24000	24000	24000	24000	0
45	20250117	195200	605236100	24000	24000	24000	24000	0
46	20250117	195100	605236100	24000	24000	24000	24000	0
47	20250117	195000	605236100	24000	24000	24000	24000	0
48	20250117	194900	605236100	24000	24000	24000	24000	0
49	20250117	194800	605236100	24000	24000	24000	24000	0
50	20250117	194700	605236100	24000	24000	24000	24000	0
51	20250117	194600	605236100	24000	24000	24000	24000	0
52	20250117	194500	605236100	24000	24000	24000	24000	0
53	20250117	194400	605236100	24000	24000	24000	24000	0
54	20250117	194300	605236100	24000	24000	24000	24000	0
55	20250117	194200	605236100	24000	24000	24000	24000	0
56	20250117	194100	605236100	24000	24000	24000	24000	0
57	20250117	194000	605236100	24000	24000	24000	24000	0
58	20250117	193900	605236100	24000	24000	24000	24000	0
59	20250117	193800	605236100	24000	24000	24000	24000	0
60	20250117	193700	605236100	24000	24000	24000	24000	0
61	20250117	193600	605236100	24000	24000	24000	24000	0
62	20250117	193500	605236100	24000	24000	24000	24000	968
63	20250117	193400	605236100	24000	24000	24000	24000	0
64	20250117	193300	605236100	24000	24000	24000	24000	0
65	20250117	193200	605236100	24000	24000	24000	24000	0
66	20250117	193100	605236100	24000	24000	24000	24000	0
67	20250117	193000	605236100	24000	24000	24000	24000	0
68	20250117	192900	605236100	24000	24000	24000	24000	0
69	20250117	192800	605236100	24000	24000	24000	24000	0
70	20250117	192700	605236100	24000	24000	24000	24000	0
71	20250117	192600	605236100	24000	24000	24000	24000	0
72	20250117	192500	605236100	24000	24000	24000	24000	0
73	20250117	192400	605236100	24000	24000	24000	24000	0
74	20250117	192300	605236100	24000	24000	24000	24000	0
75	20250117	192200	605236100	24000	24000	24000	24000	0
76	20250117	192100	605236100	24000	24000	24000	24000	0
77	20250117	192000	605236100	24000	24000	24000	24000	0
78	20250117	191900	605236100	24000	24000	24000	24000	0
79	20250117	191800	605236100	24000	24000	24000	24000	0
80	20250117	191700	605236100	24000	24000	24000	24000	0
81	20250117	191600	605236100	24000	24000	24000	24000	0
82	20250117	191500	605236100	24000	24000	24000	24000	0
83	20250117	191400	605236100	24000	24000	24000	24000	0
84	20250117	191300	605236100	24000	24000	24000	24000	0
85	20250117	191200	605236100	24000	24000	24000	24000	0
86	20250117	191100	605236100	24000	24000	24000	24000	0
87	20250117	191000	605236100	24000	24000	24000	24000	0
88	20250117	190900	605236100	24000	24000	24000	24000	0
89	20250117	190800	605236100	24000	24000	24000	24000	0
90	20250117	190700	605236100	24000	24000	24000	24000	0
91	20250117	190600	605236100	24000	24000	24000	24000	0
92	20250117	190500	605236100	24000	24000	24000	24000	968
93	20250117	190400	605236100	24000	24000	24000	24000	0
94	20250117	190300	605236100	24000	24000	24000	24000	0
95	20250117	190200	605236100	24000	24000	24000	24000	0
96	20250117	190100	605236100	24000	24000	24000	24000	0
97	20250117	190000	605236100	24000	24000	24000	24000	0
98	20250117	185900	605236100	24000	24000	24000	24000	0
99	20250117	185800	605236100	24000	24000	24000	24000	0
100	20250117	185700	605236100	24000	24000	24000	24000	0
101	20250117	185600	605236100	24000	24000	24000	24000	0
102	20250117	185500	605236100	24000	24000	24000	24000	0
103	20250117	185400	605236100	24000	24000	24000	24000	0
104	20250117	185300	605236100	24000	24000	24000	24000	0
105	20250117	185200	605236100	24000	24000	24000	24000	0
106	20250117	185100	605236100	24000	24000	24000	24000	0
107	20250117	185000	605236100	24000	24000	24000	24000	0
108	20250117	184900	605236100	24000	24000	24000	24000	0
109	20250117	184800	605236100	24000	24000	24000	24000	0
110	20250117	184700	605236100	24000	24000	24000	24000	0
111	20250117	184600	605236100	24000	24000	24000	24000	0
112	20250117	184500	605236100	24000	24000	24000	24000	0
113	20250117	184400	605236100	24000	24000	24000	24000	0
114	20250117	184300	605236100	24000	24000	24000	24000	0
115	20250117	184200	605236100	24000	24000	24000	24000	0
116	20250117	184100	605236100	24000	24000	24000	24000	0
117	20250117	184000	605236100	24000	24000	24000	24000	0
118	20250117	183900	605236100	24000	24000	24000	24000	0
119	20250117	183800	605236100	24000	24000	24000	24000	0
120	20250117	183700	605236100	24000	24000	24000	24000	0
121	20250117	183600	605236100	24000	24000	24000	24000	0
122	20250117	183500	605236100	24000	24000	24000	24000	968
123	20250117	183400	605236100	24000	24000	24000	24000	0
124	20250117	183300	605236100	24000	24000	24000	24000	0
125	20250117	183200	605236100	24000	24000	24000	24000	0
126	20250117	183100	605236100	24000	24000	24000	24000	0
127	20250117	183000	605236100	24000	24000	24000	24000	0
128	20250117	182900	605236100	24000	24000	24000	24000	0
129	20250117	182800	605236100	24000	24000	24000	24000	0
130	20250117	182700	605236100	24000	24000	24000	24000	0
131	20250117	182600	605236100	24000	24000	24000	24000	0
132	20250117	182500	605236100	24000	24000	24000	24000	0
133	20250117	182400	605236100	24000	24000	24000	24000	0
134	20250117	182300	605236100	24000	24000	24000	24000	0
135	20250117	182200	605236100	24000	24000	24000	24000	0
136	20250117	182100	605236100	24000	24000	24000	24000	0
137	20250117	182000	605236100	24000	24000	24000	24000	0
138	20250117	181900	605236100	24000	24000	24000	24000	0
139	20250117	181800	605236100	24000	24000	24000	24000	0
140	20250117	181700	605236100	24000	24000	24000	24000	0
141	20250117	181600	605236100	24000	24000	24000	24000	0
142	20250117	181500	605236100	24000	24000	24000	24000	0
143	20250117	181400	605236100	24000	24000	24000	24000	0
144	20250117	181300	605236100	24000	24000	24000	24000	0
145	20250117	181200	605236100	24000	24000	24000	24000	0
146	20250117	181100	605236100	24000	24000	24000	24000	0
147	20250117	181000	605236100	24000	24000	24000	24000	0
148	20250117	180900	605236100	24000	24000	24000	24000	0
149	20250117	180800	605236100	24000	24000	24000	24000	0
150	20250117	180700	605236100	24000	24000	24000	24000	0
151	20250117	180600	605236100	24000	24000	24000	24000	0
152	20250117	180500	605236100	24000	24000	24000	24000	968
153	20250117	180400	605236100	24000	24000	24000	24000	0
154	20250117	180300	605236100	24000	24000	24000	24000	0
155	20250117	180200	605236100	24000	24000	24000	24000	0
156	20250117	180100	605236100	24000	24000	24000	24000	0
157	20250117	180000	605236100	24000	24000	24000	24000	0
158	20250117	175900	605236100	24000	24000	24000	24000	0
159	20250117	175800	605236100	24000	24000	24000	24000	0
160	20250117	175700	605236100	24000	24000	24000	24000	0
161	20250117	175600	605236100	24000	24000	24000	24000	0
162	20250117	175500	605236100	24000	24000	24000	24000	0
163	20250117	175400	605236100	24000	24000	24000	24000	0
164	20250117	175300	605236100	24000	24000	24000	24000	0
165	20250117	175200	605236100	24000	24000	24000	24000	0
166	20250117	175100	605236100	24000	24000	24000	24000	0
167	20250117	175000	605236100	24000	24000	24000	24000	0
168	20250117	174900	605236100	24000	24000	24000	24000	0
169	20250117	174800	605236100	24000	24000	24000	24000	0
170	20250117	174700	605236100	24000	24000	24000	24000	0
171	20250117	174600	605236100	24000	24000	24000	24000	0
172	20250117	174500	605236100	24000	24000	24000	24000	0
173	20250117	174400	605236100	24000	24000	24000	24000	0
174	20250117	174300	605236100	24000	24000	24000	24000	0
175	20250117	174200	605236100	24000	24000	24000	24000	0
176	20250117	174100	605236100	24000	24000	24000	24000	0
177	20250117	174000	605236100	24000	24000	24000	24000	0
178	20250117	173900	605236100	24000	24000	24000	24000	0
179	20250117	173800	605236100	24000	24000	24000	24000	0
180	20250117	173700	605236100	24000	24000	24000	24000	0
181	20250117	173600	605236100	24000	24000	24000	24000	0
182	20250117	173500	605236100	24000	24000	24000	24000	968
183	20250117	173400	605236100	24000	24000	24000	24000	0
184	20250117	173300	605236100	24000	24000	24000	24000	0
185	20250117	173200	605236100	24000	24000	24000	24000	0
186	20250117	173100	605236100	24000	24000	24000	24000	0
187	20250117	173000	605236100	24000	24000	24000	24000	0
188	20250117	172900	605236100	24000	24000	24000	24000	0
189	20250117	172800	605236100	24000	24000	24000	24000	0
190	20250117	172700	605236100	24000	24000	24000	24000	0
191	20250117	172600	605236100	24000	24000	24000	24000	0
192	20250117	172500	605236100	24000	24000	24000	24000	0
193	20250117	172400	605236100	24000	24000	24000	24000	0
194	20250117	172300	605236100	24000	24000	24000	24000	0
195	20250117	172200	605236100	24000	24000	24000	24000	0
196	20250117	172100	605236100	24000	24000	24000	24000	0
197	20250117	172000	605236100	24000	24000	24000	24000	0
198	20250117	171900	605236100	24000	24000	24000	24000	0
199	20250117	171800	605236100	24000	24000	24000	24000	0
200	20250117	171700	605236100	24000	24000	24000	24000	0
201	20250117	171600	605236100	24000	24000	24000	24000	0
202	20250117	171500	605236100	24000	24000	24000	24000	0
203	20250117	171400	605236100	24000	24000	24000	24000	0
204	20250117	171300	605236100	24000	24000	24000	24000	0
205	20250117	171200	605236100	24000	24000	24000	24000	0
206	20250117	171100	605236100	24000	24000	24000	24000	0
207	20250117	171000	605236100	24000	24000	24000	24000	0
208	20250117	170900	605236100	24000	24000	24000	24000	0
209	20250117	170800	605236100	24000	24000	24000	24000	0
210	20250117	170700	605236100	24000	24000	24000	24000	0
211	20250117	170600	605236100	24000	24000	24000	24000	0
212	20250117	170500	605236100	24000	24000	24000	24000	968
213	20250117	170400	605236100	24000	24000	24000	24000	0
214	20250117	170300	605236100	24000	24000	24000	24000	0
215	20250117	170200	605236100	24000	24000	24000	24000	0
216	20250117	170100	605236100	24000	24000	24000	24000	0
217	20250117	170000	605236100	24000	24000	24000	24000	0
218	20250117	165900	605236100	24000	24000	24000	24000	0
219	20250117	165800	605236100	24000	24000	24000	24000	0
220	20250117	165700	605236100	24000	24000	24000	24000	0
221	20250117	165600	605236100	24000	24000	24000	24000	0
222	20250117	165500	605236100	24000	24000	24000	24000	0
223	20250117	165400	605236100	24000	24000	24000	24000	0
224	20250117	165300	605236100	24000	24000	24000	24000	0
225	20250117	165200	605236100	24000	24000	24000	24000	0
226	20250117	165100	605236100	24000	24000	24000	24000	0
227	20250117	165000	605236100	24000	24000	24000	24000	0
228	20250117	164900	605236100	24000	24000	24000	24000	0
229	20250117	164800	605236100	24000	24000	24000	24000	0
230	20250117	164700	605236100	24000	24000	24000	24000	0
231	20250117	164600	605236100	24000	24000	24000	24000	0
232	20250117	164500	605236100	24000	24000	24000	24000	0
233	20250117	164400	605236100	24000	24000	24000	24000	0
234	20250117	164300	605236100	24000	24000	24000	24000	0
235	20250117	164200	605236100	24000	24000	24000	24000	0
236	20250117	164100	605236100	24000	24000	24000	24000	0
237	20250117	164000	605236100	24000	24000	24000	24000	0
238	20250117	163900	605236100	24000	24000	24000	24000	0
239	20250117	163800	605236100	24000	24000	24000	24000	0
240	20250117	163700	605236100	24000	24000	24000	24000	0
241	20250117	163600	605236100	24000	24000	24000	24000	0
242	20250117	163500	605236100	24000	24000	24000	24000	968
243	20250117	163400	605236100	24000	24000	24000	24000	0
244	20250117	163300	605236100	24000	24000	24000	24000	0
245	20250117	163200	605236100	24000	24000	24000	24000	0
246	20250117	163100	605236100	24000	24000	24000	24000	0
247	20250117	163000	605236100	24000	24000	24000	24000	0
248	20250117	162900	605236100	24000	24000	24000	24000	0
249	20250117	162800	605236100	24000	24000	24000	24000	0
250	20250117	162700	605236100	24000	24000	24000	24000	0
251	20250117	162600	605236100	24000	24000	24000	24000	0
252	20250117	162500	605236100	24000	24000	24000	24000	0
253	20250117	162400	605236100	24000	24000	24000	24000	0
254	20250117	162300	605236100	24000	24000	24000	24000	0
255	20250117	162200	605236100	24000	24000	24000	24000	0
256	20250117	162100	605236100	24000	24000	24000	24000	0
257	20250117	162000	605236100	24000	24000	24000	24000	0
258	20250117	161900	605236100	24000	24000	24000	24000	0
259	20250117	161800	605236100	24000	24000	24000	24000	0
260	20250117	161700	605236100	24000	24000	24000	24000	0
261	20250117	161600	605236100	24000	24000	24000	24000	0
262	20250117	161500	605236100	24000	24000	24000	24000	0
263	20250117	161400	605236100	24000	24000	24000	24000	0
264	20250117	161300	605236100	24000	24000	24000	24000	0
265	20250117	161200	605236100	24000	24000	24000	24000	0
266	20250117	161100	605236100	24000	24000	24000	24000	0
267	20250117	161000	605236100	24000	24000	24000	24000	0
268	20250117	160900	605236100	24000	24000	24000	24000	0
269	20250117	160800	605236100	24000	24000	24000	24000	0
270	20250117	160700	605236100	24000	24000	24000	24000	0
271	20250117	160600	605236100	24000	24000	24000	24000	0
272	20250117	160500	605236100	24000	24000	24000	24000	968
273	20250117	160400	605236100	24000	24000	24000	24000	0
274	20250117	160300	605236100	24000	24000	24000	24000	0
275	20250117	160200	605236100	24000	24000	24000	24000	0
276	20250117	160100	605236100	24000	24000	24000	24000	0
277	20250117	160000	605236100	24000	24000	24000	24000	0
278	20250117	155900	605236100	24000	24000	24000	24000	0
279	20250117	155800	605236100	24000	24000	24000	24000	0
280	20250117	155700	605236100	24000	24000	24000	24000	0
281	20250117	155600	605236100	24000	24000	24000	24000	0
282	20250117	155500	605236100	24000	24000	24000	24000	0
283	20250117	155400	605236100	24000	24000	24000	24000	0
284	20250117	155300	605236100	24000	24000	24000	24000	0
285	20250117	155200	605236100	24000	24000	24000	24000	0
286	20250117	155100	605236100	24000	24000	24000	24000	0
287	20250117	155000	605236100	24000	24000	24000	24000	0
288	20250117	154900	605236100	24000	24000	24000	24000	0
289	20250117	154800	605236100	24000	24000	24000	24000	0
290	20250117	154700	605236100	24000	24000	24000	24000	0
291	20250117	154600	605236100	24000	24000	24000	24000	0
292	20250117	154500	605236100	24000	24000	24000	24000	0
293	20250117	154400	605236100	24000	24000	24000	24000	0
294	20250117	154300	605236100	24000	24000	24000	24000	0
295	20250117	154200	605236100	24000	24000	24000	24000	0
296	20250117	154100	605236100	24000	24000	24000	24000	0
297	20250117	154000	605236100	24000	24000	24000	24000	0
298	20250117	153900	605236100	24000	24000	24000	24000	0
299	20250117	153800	605236100	24000	24000	24000	24000	0
300	20250117	153700	605236100	24000	24000	24000	24000	0
301	20250117	153600	605236100	24000	24000	24000	24000	0
302	20250117	153500	605236100	24000	24000	24000	24000	968
303	20250117	153400	605236100	24000	24000	24000	24000	0
304	20250117	153300	605236100	24000	24000	24000	24000	0
305	20250117	153200	605236100	24000	24000	24000	24000	0
306	20250117	153100	605236100	24000	24000	24000	24000	0
307	20250117	153000	605236100	24000	24000	24000	24000	968
308	20250117	152900	582004100	24100	24100	24100	24100	0
309	20250117	152800	582004100	24100	24100	24100	24100	0
310	20250117	152700	582004100	24100	24100	24100	24100	0
311	20250117	152600	582004100	24100	24100	24100	24100	0
312	20250117	152500	582004100	24100	24100	24100	24100	0
313	20250117	152400	582004100	24100	24100	24100	24100	0
314	20250117	152300	582004100	24100	24100	24100	24100	0
315	20250117	152200	582004100	24100	24100	24100	24100	0
316	20250117	152100	582004100	24100	24100	24100	24100	0
317	20250117	152000	582004100	24100	24100	24100	24100	0
318	20250117	151900	582004100	24100	24200	24200	24100	27
319	20250117	151800	581352550	24200	24200	24200	24200	40
320	20250117	151700	580384550	24200	24200	24200	24200	42
321	20250117	151600	579368150	24350	24350	24350	24350	5
322	20250117	151500	579246400	24350	24350	24350	24350	45
323	20250117	151400	578150650	24200	24200	24200	24200	4
324	20250117	151300	578053850	24200	24200	24200	24200	0
325	20250117	151200	578053850	24200	24200	24200	24200	5
326	20250117	151100	577932850	24200	24200	24200	24200	0
327	20250117	151000	577932850	24200	24200	24200	24200	1
328	20250117	150900	577908650	24350	24350	24350	24350	0
329	20250117	150800	577908650	24350	24350	24350	24350	0
330	20250117	150700	577908650	24350	24350	24350	24350	86
331	20250117	150600	575814550	24350	24350	24350	24350	0
332	20250117	150500	575814550	24350	24350	24350	24350	0
333	20250117	150400	575814550	24350	24350	24350	24350	0
334	20250117	150300	575814550	24350	24300	24350	24300	80
335	20250117	150200	573869000	24150	24150	24150	24150	94
336	20250117	150100	571598900	24150	24450	24450	24050	33
337	20250117	150000	570801050	24500	24500	24500	24500	0
338	20250117	145900	570801050	24500	24500	24500	24500	60
339	20250117	145800	569331050	24400	24400	24400	24400	3
340	20250117	145700	569257850	24550	24550	24550	24550	0
341	20250117	145600	569257850	24550	24450	24550	24450	7
342	20250117	145500	569086600	24500	24500	24500	24500	4
343	20250117	145400	568988600	24650	24650	24650	24650	0
344	20250117	145300	568988600	24650	24500	24650	24500	569
345	20250117	145200	554965650	24550	24550	24550	24550	4
346	20250117	145100	554867450	24550	24450	24650	24400	1657
347	20250117	145000	514186350	24350	24350	24350	24350	3
348	20250117	144900	514113300	24350	24350	24350	24350	0
349	20250117	144800	514113300	24350	24350	24350	24350	0
350	20250117	144700	514113300	24350	24350	24350	24350	4
351	20250117	144600	514015900	24450	24450	24450	24450	0
352	20250117	144500	514015900	24450	24350	24450	24350	88
353	20250117	144400	511864700	24350	24350	24350	24350	135
354	20250117	144300	508577450	24350	24350	24500	24350	851
355	20250117	144200	487786000	24350	24350	24350	24350	0
356	20250117	144100	487786000	24350	24350	24350	24350	0
357	20250117	144000	487786000	24350	24350	24350	24350	0
358	20250117	143900	487786000	24350	24350	24350	24350	1
359	20250117	143800	487761650	24300	24300	24300	24300	0
360	20250117	143700	487761650	24300	24300	24300	24300	0
361	20250117	143600	487761650	24300	24300	24300	24300	0
362	20250117	143500	487761650	24300	24300	24300	24300	0
363	20250117	143400	487761650	24300	24300	24300	24300	0
364	20250117	143300	487761650	24300	24300	24300	24300	0
365	20250117	143200	487761650	24300	24300	24300	24300	500
366	20250117	143100	475611650	24400	24400	24400	24400	0
367	20250117	143000	475611650	24400	24400	24400	24400	0
368	20250117	142900	475611650	24400	24400	24400	24400	0
369	20250117	142800	475611650	24400	24400	24400	24400	0
370	20250117	142700	475611650	24400	24400	24400	24400	0
371	20250117	142600	475611650	24400	24400	24400	24400	0
372	20250117	142500	475611650	24400	24400	24400	24400	1
373	20250117	142400	475587250	24350	24350	24350	24350	0
374	20250117	142300	475587250	24350	24350	24350	24350	0
375	20250117	142200	475587250	24350	24350	24350	24350	0
376	20250117	142100	475587250	24350	24350	24350	24350	0
377	20250117	142000	475587250	24350	24350	24400	24350	105
378	20250117	141900	473026300	24300	24300	24300	24300	0
379	20250117	141800	473026300	24300	24300	24300	24300	1
380	20250117	141700	473002000	24300	24300	24300	24300	0
381	20250117	141600	473002000	24300	24300	24300	24300	0
382	20250117	141500	473002000	24300	24300	24300	24300	0
383	20250117	141400	473002000	24300	24300	24300	24300	0
384	20250117	141300	473002000	24300	24300	24300	24300	0
385	20250117	141200	473002000	24300	24300	24300	24300	0
386	20250117	141100	473002000	24300	24300	24300	24300	0
387	20250117	141000	473002000	24300	24300	24300	24300	2
388	20250117	140900	472953400	24350	24350	24350	24350	0
389	20250117	140800	472953400	24350	24350	24350	24350	0
390	20250117	140700	472953400	24350	24350	24350	24350	0
391	20250117	140600	472953400	24350	24350	24350	24350	0
392	20250117	140500	472953400	24350	24350	24350	24350	0
393	20250117	140400	472953400	24350	24350	24350	24350	0
394	20250117	140300	472953400	24350	24350	24350	24350	1
395	20250117	140200	472929050	24400	24400	24400	24400	0
396	20250117	140100	472929050	24400	24400	24400	24400	0
397	20250117	140000	472929050	24400	24400	24400	24400	0
398	20250117	135900	472929050	24400	24400	24400	24400	0
399	20250117	135800	472929050	24400	24400	24400	24400	0
400	20250117	135700	472929050	24400	24400	24400	24400	0
401	20250117	135600	472929050	24400	24400	24400	24400	0
402	20250117	135500	472929050	24400	24400	24400	24400	1
403	20250117	135400	472904650	24350	24350	24350	24350	10
404	20250117	135300	472661150	24400	24400	24400	24400	0
405	20250117	135200	472661150	24400	24400	24400	24400	269
406	20250117	135100	466097550	24400	24400	24400	24400	7
407	20250117	135000	465926750	24400	24400	24400	24400	38
408	20250117	134900	464999550	24400	24400	24400	24400	0
409	20250117	134800	464999550	24400	24400	24400	24400	19
410	20250117	134700	464535950	24200	24200	24200	24200	0
411	20250117	134600	464535950	24200	24200	24200	24200	24
412	20250117	134500	463955150	24250	24250	24250	24250	0
413	20250117	134400	463955150	24250	24250	24250	24250	1000
414	20250117	134300	439705150	24350	24350	24350	24350	0
415	20250117	134200	439705150	24350	24350	24350	24350	0
416	20250117	134100	439705150	24350	24350	24350	24350	0
417	20250117	134000	439705150	24350	24350	24350	24250	477
418	20250117	133900	428090300	24350	24350	24350	24350	0
419	20250117	133800	428090300	24350	24350	24350	24350	1
420	20250117	133700	428065950	24350	24350	24350	24350	2
421	20250117	133600	428017250	24050	24050	24050	24050	0
422	20250117	133500	428017250	24050	24050	24050	24050	0
423	20250117	133400	428017250	24050	24050	24050	24050	0
424	20250117	133300	428017250	24050	24050	24050	24050	0
425	20250117	133200	428017250	24050	24400	24400	24050	2000
426	20250117	133100	379577400	24450	24450	24450	24450	0
427	20250117	133000	379577400	24450	24450	24450	24450	0
428	20250117	132900	379577400	24450	24450	24450	24450	0
429	20250117	132800	379577400	24450	24450	24450	24450	0
430	20250117	132700	379577400	24450	24450	24450	24450	0
431	20250117	132600	379577400	24450	24450	24450	24450	0
432	20250117	132500	379577400	24450	24450	24450	24450	1
433	20250117	132400	379552950	24450	24450	24450	24450	5
434	20250117	132300	379430700	24500	24450	24500	24450	517
435	20250117	132200	366764250	24500	24500	24500	24500	0
436	20250117	132100	366764250	24500	24450	24500	24450	541
437	20250117	132000	353510200	24450	24450	24450	24450	0
438	20250117	131900	353510200	24450	24450	24450	24450	0
439	20250117	131800	353510200	24450	24400	24450	24400	330
440	20250117	131700	345449850	24300	24300	24300	24300	0
441	20250117	131600	345449850	24300	24300	24300	24300	2
442	20250117	131500	345401250	24300	24300	24300	24300	0
443	20250117	131400	345401250	24300	24300	24300	24300	0
444	20250117	131300	345401250	24300	24300	24300	24300	0
445	20250117	131200	345401250	24300	24300	24300	24300	0
446	20250117	131100	345401250	24300	24300	24300	24300	0
447	20250117	131000	345401250	24300	24300	24300	24300	0
448	20250117	130900	345401250	24300	24300	24300	24300	0
449	20250117	130800	345401250	24300	24300	24300	24300	0
450	20250117	130700	345401250	24300	24300	24300	24300	101
451	20250117	130600	342946950	24300	24300	24300	24300	100
452	20250117	130500	340516950	24350	24350	24350	24350	0
453	20250117	130400	340516950	24350	24350	24350	24350	0
454	20250117	130300	340516950	24350	24350	24350	24350	0
455	20250117	130200	340516950	24350	24350	24350	24350	2
456	20250117	130100	340468250	24400	24400	24400	24400	0
457	20250117	130000	340468250	24400	24400	24400	24400	4
458	20250117	125900	340370650	24400	24400	24400	24400	0
459	20250117	125800	340370650	24400	24400	24400	24400	0
460	20250117	125700	340370650	24400	24400	24400	24400	0
461	20250117	125600	340370650	24400	24300	24400	24300	230
462	20250117	125500	334766650	24350	24350	24350	24350	0
463	20250117	125400	334766650	24350	24350	24350	24350	0
464	20250117	125300	334766650	24350	24350	24350	24350	2
465	20250117	125200	334717950	24400	24400	24400	24400	0
466	20250117	125100	334717950	24400	24400	24400	24400	0
467	20250117	125000	334717950	24400	24450	24450	24400	5
468	20250117	124900	334595900	24450	24450	24450	24450	0
469	20250117	124800	334595900	24450	24450	24450	24450	1
470	20250117	124700	334571450	24450	24450	24450	24450	56
471	20250117	124600	333202250	24500	24500	24500	24500	101
472	20250117	124500	330727750	24450	24450	24450	24450	2
473	20250117	124400	330678850	24450	24500	24500	24450	1370
474	20250117	124300	297116650	24450	24350	24450	24350	388
475	20250117	124200	287652850	24300	24300	24300	24300	0
476	20250117	124100	287652850	24300	24300	24300	24300	9
477	20250117	124000	287434150	24350	24300	24350	24300	2
478	20250117	123900	287385500	24300	24300	24300	24300	1
479	20250117	123800	287361200	24300	24300	24300	24300	0
480	20250117	123700	287361200	24300	24300	24300	24300	0
481	20250117	123600	287361200	24300	24350	24350	24300	32
482	20250117	123500	286583000	24350	24350	24350	24350	0
483	20250117	123400	286583000	24350	24350	24350	24350	0
484	20250117	123300	286583000	24350	24350	24350	24350	0
485	20250117	123200	286583000	24350	24350	24350	24350	1
486	20250117	123100	286558650	24450	24450	24450	24450	0
487	20250117	123000	286558650	24450	24450	24450	24450	0
488	20250117	122900	286558650	24450	24450	24450	24450	0
489	20250117	122800	286558650	24450	24350	24450	24250	399
490	20250117	122700	276816600	24300	24200	24350	24150	1765
491	20250117	122600	233874450	24200	24200	24200	24200	110
492	20250117	122500	231212450	24200	24200	24200	24200	0
493	20250117	122400	231212450	24200	24200	24200	24200	0
494	20250117	122300	231212450	24200	24200	24200	24200	0
495	20250117	122200	231212450	24200	24100	24250	24100	225
496	20250117	122100	225765000	24000	24000	24000	24000	54
497	20250117	122000	224469000	24000	24000	24000	24000	0
498	20250117	121900	224469000	24000	24000	24000	24000	2
499	20250117	121800	224421000	24000	24000	24000	24000	0
500	20250117	121700	224421000	24000	24000	24000	24000	0
501	20250117	121600	224421000	24000	24000	24000	24000	0
502	20250117	121500	224421000	24000	24000	24000	24000	0
503	20250117	121400	224421000	24000	24000	24000	24000	1
504	20250117	121300	224397000	24050	24050	24050	24050	1
505	20250117	121200	224372950	24100	24100	24100	24100	0
506	20250117	121100	224372950	24100	24100	24100	24100	0
507	20250117	121000	224372950	24100	24100	24100	24100	0
508	20250117	120900	224372950	24100	24100	24100	24100	1
509	20250117	120800	224348850	24150	24050	24150	24050	141
510	20250117	120700	220953000	24000	24000	24000	24000	0
511	20250117	120600	220953000	24000	24000	24000	24000	0
512	20250117	120500	220953000	24000	24000	24000	24000	0
513	20250117	120400	220953000	24000	24000	24000	24000	0
514	20250117	120300	220953000	24000	24000	24000	24000	0
515	20250117	120200	220953000	24000	24000	24000	24000	0
516	20250117	120100	220953000	24000	24000	24000	24000	0
517	20250117	120000	220953000	24000	24100	24100	24000	185
518	20250117	115900	216512900	24100	24100	24100	24100	1
519	20250117	115800	216488800	24000	24000	24000	24000	0
520	20250117	115700	216488800	24000	24000	24000	24000	0
521	20250117	115600	216488800	24000	24000	24000	24000	6
522	20250117	115500	216344800	24000	24000	24000	24000	1
523	20250117	115400	216320800	24100	24100	24100	24100	0
524	20250117	115300	216320800	24100	24100	24100	24100	0
525	20250117	115200	216320800	24100	24100	24100	24100	60
526	20250117	115100	214874800	24000	24000	24000	24000	0
527	20250117	115000	214874800	24000	24000	24000	24000	4
528	20250117	114900	214778800	24050	24050	24050	24050	0
529	20250117	114800	214778800	24050	24050	24050	24050	23
530	20250117	114700	214225650	24100	24100	24100	24100	0
531	20250117	114600	214225650	24100	24100	24100	24100	10
532	20250117	114500	213984650	24050	24050	24050	24050	28
533	20250117	114400	213311250	24000	24000	24000	24000	50
534	20250117	114300	212111250	24000	24000	24000	24000	0
535	20250117	114200	212111250	24000	24000	24000	24000	0
536	20250117	114100	212111250	24000	24000	24000	24000	0
537	20250117	114000	212111250	24000	24000	24000	24000	0
538	20250117	113900	212111250	24000	24000	24000	24000	0
539	20250117	113800	212111250	24000	24000	24000	24000	0
540	20250117	113700	212111250	24000	24000	24000	24000	3
541	20250117	113600	212039250	24050	24050	24050	24050	0
542	20250117	113500	212039250	24050	24050	24050	24050	0
543	20250117	113400	212039250	24050	24050	24050	24050	56
544	20250117	113300	210692450	24050	24050	24050	24050	0
545	20250117	113200	210692450	24050	24050	24050	24050	0
546	20250117	113100	210692450	24050	24050	24050	24050	0
547	20250117	113000	210692450	24050	24050	24050	24050	0
548	20250117	112900	210692450	24050	24050	24050	24050	0
549	20250117	112800	210692450	24050	24050	24050	24050	0
550	20250117	112700	210692450	24050	24050	24050	24050	0
551	20250117	112600	210692450	24050	24050	24050	24050	0
552	20250117	112500	210692450	24050	24050	24050	24050	0
553	20250117	112400	210692450	24050	24050	24050	24050	0
554	20250117	112300	210692450	24050	24050	24050	24050	0
555	20250117	112200	210692450	24050	24050	24050	24050	0
556	20250117	112100	210692450	24050	24050	24050	24050	0
557	20250117	112000	210692450	24050	24050	24050	24050	0
558	20250117	111900	210692450	24050	24050	24050	24050	0
559	20250117	111800	210692450	24050	24050	24050	24050	0
560	20250117	111700	210692450	24050	24050	24050	24050	0
561	20250117	111600	210692450	24050	24050	24050	24050	6
562	20250117	111500	210548150	24050	24050	24050	24050	0
563	20250117	111400	210548150	24050	24050	24050	24050	0
564	20250117	111300	210548150	24050	24050	24050	24050	0
565	20250117	111200	210548150	24050	24050	24050	24050	1
566	20250117	111100	210524100	24000	24000	24000	24000	0
567	20250117	111000	210524100	24000	24000	24000	24000	10
568	20250117	110900	210284100	24000	24000	24000	24000	0
569	20250117	110800	210284100	24000	24000	24000	24000	0
570	20250117	110700	210284100	24000	24000	24000	24000	0
571	20250117	110600	210284100	24000	24000	24050	24000	7
572	20250117	110500	210116050	23950	24100	24100	23950	2151
573	20250117	110400	158479850	24150	24150	24150	24150	0
574	20250117	110300	158479850	24150	24150	24150	24150	0
575	20250117	110200	158479850	24150	24150	24150	24150	0
576	20250117	110100	158479850	24150	24150	24150	24150	1
577	20250117	110000	158455700	24150	24150	24150	24150	0
578	20250117	105900	158455700	24150	24100	24150	24100	295
579	20250117	105800	151341450	24150	24150	24150	24150	0
580	20250117	105700	151341450	24150	24150	24150	24150	0
581	20250117	105600	151341450	24150	24150	24150	24150	0
582	20250117	105500	151341450	24150	24150	24150	24150	0
583	20250117	105400	151341450	24150	24150	24150	24150	0
584	20250117	105300	151341450	24150	24150	24150	24150	0
585	20250117	105200	151341450	24150	24150	24150	24150	0
586	20250117	105100	151341450	24150	24150	24150	24150	2
587	20250117	105000	151293150	24150	24150	24150	24150	0
588	20250117	104900	151293150	24150	24150	24150	24150	263
589	20250117	104800	144941700	24150	24150	24150	24150	0
590	20250117	104700	144941700	24150	24150	24150	24150	0
591	20250117	104600	144941700	24150	24150	24150	24150	0
592	20250117	104500	144941700	24150	24150	24150	24150	60
593	20250117	104400	143492700	24150	24150	24150	24150	0
594	20250117	104300	143492700	24150	24150	24150	24150	2
595	20250117	104200	143444400	24150	24150	24150	24150	0
596	20250117	104100	143444400	24150	24150	24150	24150	0
597	20250117	104000	143444400	24150	24150	24150	24150	0
598	20250117	103900	143444400	24150	24100	24150	24100	133
599	20250117	103800	140236950	24150	24150	24150	24150	146
600	20250117	103700	136711050	24100	24100	24100	24100	40
601	20250117	103600	135747050	24100	24100	24100	24100	0
602	20250117	103500	135747050	24100	24100	24100	24100	0
603	20250117	103400	135747050	24100	24100	24100	24100	1
604	20250117	103300	135722950	24100	24100	24100	24100	0
605	20250117	103200	135722950	24100	24100	24100	24100	0
606	20250117	103100	135722950	24100	24100	24100	24100	0
607	20250117	103000	135722950	24100	24100	24100	24100	0
608	20250117	102900	135722950	24100	24100	24100	24100	0
609	20250117	102800	135722950	24100	24100	24100	24100	0
610	20250117	102700	135722950	24100	24150	24150	24100	195
611	20250117	102600	131018700	24200	24200	24200	24200	0
612	20250117	102500	131018700	24200	24200	24200	24200	41
613	20250117	102400	130026500	24200	24200	24200	24200	0
614	20250117	102300	130026500	24200	24200	24200	24200	3
615	20250117	102200	129953900	24200	24200	24200	24200	23
616	20250117	102100	129397300	24150	24150	24150	24150	358
617	20250117	102000	120751600	24150	24150	24150	24150	0
618	20250117	101900	120751600	24150	24150	24150	24150	44
619	20250117	101800	119689000	24150	24150	24150	24150	0
620	20250117	101700	119689000	24150	24150	24150	24150	2
621	20250117	101600	119640700	24150	24150	24150	24150	0
622	20250117	101500	119640700	24150	24150	24150	24150	12
623	20250117	101400	119350900	24200	24200	24200	24200	3
624	20250117	101300	119278300	24200	24150	24200	24150	25
625	20250117	101200	118674400	24150	24200	24200	24150	62
626	20250117	101100	117177050	24150	24150	24200	24150	9
627	20250117	101000	116959350	24100	24100	24100	24100	1
628	20250117	100900	116935250	24100	24100	24100	24100	9
629	20250117	100800	116718350	24150	24150	24150	24150	50
630	20250117	100700	115510850	24200	24200	24200	24200	0
631	20250117	100600	115510850	24200	24200	24200	24200	0
632	20250117	100500	115510850	24200	24200	24200	24200	0
633	20250117	100400	115510850	24200	24200	24200	24200	0
634	20250117	100300	115510850	24200	24200	24200	24200	0
635	20250117	100200	115510850	24200	24200	24200	24200	0
636	20250117	100100	115510850	24200	24200	24200	24200	0
637	20250117	100000	115510850	24200	24200	24200	24200	3
638	20250117	095900	115438250	24100	24100	24100	24100	17
639	20250117	095800	115028550	24100	24100	24100	24100	0
640	20250117	095700	115028550	24100	24100	24100	24100	0
641	20250117	095600	115028550	24100	24100	24100	24100	48
642	20250117	095500	113871750	24100	24150	24150	24100	20
643	20250117	095400	113388900	24200	24200	24200	24200	7
644	20250117	095300	113219500	24250	24250	24250	24150	101
645	20250117	095200	110770350	24200	24200	24200	24200	18
646	20250117	095100	110334750	24250	24150	24250	24150	103
647	20250117	095000	107839550	24150	24150	24150	24150	10
648	20250117	094900	107598050	24150	24150	24150	24150	0
649	20250117	094800	107598050	24150	24150	24150	24150	9
650	20250117	094700	107380700	24150	24150	24150	24150	0
651	20250117	094600	107380700	24150	24150	24150	24150	4
652	20250117	094500	107284100	24000	24000	24000	24000	5
653	20250117	094400	107164100	24150	24100	24150	24100	6
654	20250117	094300	107019450	24000	24000	24000	24000	21
655	20250117	094200	106515450	24050	24050	24050	24000	574
656	20250117	094100	92715050	24050	24050	24050	24050	0
657	20250117	094000	92715050	24050	24050	24050	24050	0
658	20250117	093900	92715050	24050	24200	24200	24050	47
659	20250117	093800	91581750	24150	24050	24150	24050	5
660	20250117	093700	91461400	24050	24150	24200	24000	133
661	20250117	093600	88255650	24100	24100	24100	24100	0
662	20250117	093500	88255650	24100	24100	24100	24100	0
663	20250117	093400	88255650	24100	24100	24150	24000	53
664	20250117	093300	86978000	24050	24050	24100	24000	84
665	20250117	093200	84957300	24000	23900	24050	23900	876
666	20250117	093100	64006850	23850	23850	23850	23850	0
667	20250117	093000	64006850	23850	23850	23850	23850	9
668	20250117	092900	63792200	23800	23800	23800	23800	75
669	20250117	092800	62007200	23650	23650	23650	23650	0
670	20250117	092700	62007200	23650	23650	23650	23650	295
671	20250117	092600	55030450	23700	23700	23700	23700	300
672	20250117	092500	47920450	23650	23700	23700	23650	208
673	20250117	092400	42991250	23700	23700	23700	23700	5
674	20250117	092300	42872750	23700	23700	23700	23700	19
675	20250117	092200	42422450	23700	23700	23700	23700	100
676	20250117	092100	40052450	23600	23600	23700	23600	8
677	20250117	092000	39863550	23650	23700	23700	23650	110
678	20250117	091900	37260900	23700	23750	23750	23700	313
679	20250117	091800	29839900	23800	23800	23800	23800	0
680	20250117	091700	29839900	23800	23800	23800	23800	0
681	20250117	091600	29839900	23800	23850	23850	23800	72
682	20250117	091500	28126250	23850	23850	23850	23850	2
683	20250117	091400	28078550	23850	23850	23850	23850	0
684	20250117	091300	28078550	23850	23850	23850	23850	0
685	20250117	091200	28078550	23850	23850	23850	23850	0
686	20250117	091100	28078550	23850	23900	23900	23850	236
687	20250117	091000	22444900	24000	23950	24000	23950	23
688	20250117	090900	21893900	24050	24050	24050	24050	1
689	20250117	090800	21869850	24000	24000	24000	24000	140
690	20250117	090700	18509850	23900	24000	24000	23900	314
691	20250117	090600	10979850	23950	23950	23950	23950	47
692	20250117	090500	9854200	23900	23850	23900	23850	18
693	20250117	090400	9424400	23800	23800	23800	23800	145
694	20250117	090300	5973400	23800	23800	23800	23800	40
695	20250117	090200	5021400	23800	23800	23800	23750	28
696	20250117	090100	4355800	23750	23750	23750	23750	5
697	20250117	090000	4237050	23750	24200	24200	23750	176