KissMeData/006120/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184700	374183550	36400	36400	36400	36400	1573
3	20250116	184600	374183550	36400	36400	36400	36400	0
4	20250116	184500	374183550	36400	36400	36400	36400	0
5	20250116	184400	374183550	36400	36400	36400	36400	0
6	20250116	184300	374183550	36400	36400	36400	36400	0
7	20250116	184200	374183550	36400	36400	36400	36400	0
8	20250116	184100	374183550	36400	36400	36400	36400	0
9	20250116	184000	374183550	36400	36400	36400	36400	0
10	20250116	183900	374183550	36400	36400	36400	36400	0
11	20250116	183800	374183550	36400	36400	36400	36400	0
12	20250116	183700	374183550	36400	36400	36400	36400	0
13	20250116	183600	374183550	36400	36400	36400	36400	0
14	20250116	183500	374183550	36400	36400	36400	36400	0
15	20250116	183400	374183550	36400	36400	36400	36400	0
16	20250116	183300	374183550	36400	36400	36400	36400	0
17	20250116	183200	374183550	36400	36400	36400	36400	0
18	20250116	183100	374183550	36400	36400	36400	36400	0
19	20250116	183000	374183550	36400	36400	36400	36400	0
20	20250116	182900	374183550	36400	36400	36400	36400	0
21	20250116	182800	374183550	36400	36400	36400	36400	0
22	20250116	182700	374183550	36400	36400	36400	36400	0
23	20250116	182600	374183550	36400	36400	36400	36400	0
24	20250116	182500	374183550	36400	36400	36400	36400	0
25	20250116	182400	374183550	36400	36400	36400	36400	0
26	20250116	182300	374183550	36400	36400	36400	36400	0
27	20250116	182200	374183550	36400	36400	36400	36400	0
28	20250116	182100	374183550	36400	36400	36400	36400	0
29	20250116	182000	374183550	36400	36400	36400	36400	0
30	20250116	181900	374183550	36400	36400	36400	36400	0
31	20250116	181800	374183550	36400	36400	36400	36400	0
32	20250116	181700	374183550	36400	36400	36400	36400	1573
33	20250116	181600	374183550	36400	36400	36400	36400	0
34	20250116	181500	374183550	36400	36400	36400	36400	0
35	20250116	181400	374183550	36400	36400	36400	36400	0
36	20250116	181300	374183550	36400	36400	36400	36400	0
37	20250116	181200	374183550	36400	36400	36400	36400	0
38	20250116	181100	374183550	36400	36400	36400	36400	0
39	20250116	181000	374183550	36400	36400	36400	36400	0
40	20250116	180900	374183550	36400	36400	36400	36400	0
41	20250116	180800	374183550	36400	36400	36400	36400	0
42	20250116	180700	374183550	36400	36400	36400	36400	0
43	20250116	180600	374183550	36400	36400	36400	36400	0
44	20250116	180500	374183550	36400	36400	36400	36400	0
45	20250116	180400	374183550	36400	36400	36400	36400	0
46	20250116	180300	374183550	36400	36400	36400	36400	0
47	20250116	180200	374183550	36400	36400	36400	36400	0
48	20250116	180100	374183550	36400	36400	36400	36400	0
49	20250116	180000	374183550	36400	36400	36400	36400	0
50	20250116	175900	374183550	36400	36400	36400	36400	0
51	20250116	175800	374183550	36400	36400	36400	36400	0
52	20250116	175700	374183550	36400	36400	36400	36400	0
53	20250116	175600	374183550	36400	36400	36400	36400	0
54	20250116	175500	374183550	36400	36400	36400	36400	0
55	20250116	175400	374183550	36400	36400	36400	36400	0
56	20250116	175300	374183550	36400	36400	36400	36400	0
57	20250116	175200	374183550	36400	36400	36400	36400	0
58	20250116	175100	374183550	36400	36400	36400	36400	0
59	20250116	175000	374183550	36400	36400	36400	36400	0
60	20250116	174900	374183550	36400	36400	36400	36400	0
61	20250116	174800	374183550	36400	36400	36400	36400	0
62	20250116	174700	374183550	36400	36400	36400	36400	1573
63	20250116	174600	374183550	36400	36400	36400	36400	0
64	20250116	174500	374183550	36400	36400	36400	36400	0
65	20250116	174400	374183550	36400	36400	36400	36400	0
66	20250116	174300	374183550	36400	36400	36400	36400	0
67	20250116	174200	374183550	36400	36400	36400	36400	0
68	20250116	174100	374183550	36400	36400	36400	36400	0
69	20250116	174000	374183550	36400	36400	36400	36400	0
70	20250116	173900	374183550	36400	36400	36400	36400	0
71	20250116	173800	374183550	36400	36400	36400	36400	0
72	20250116	173700	374183550	36400	36400	36400	36400	0
73	20250116	173600	374183550	36400	36400	36400	36400	0
74	20250116	173500	374183550	36400	36400	36400	36400	0
75	20250116	173400	374183550	36400	36400	36400	36400	0
76	20250116	173300	374183550	36400	36400	36400	36400	0
77	20250116	173200	374183550	36400	36400	36400	36400	0
78	20250116	173100	374183550	36400	36400	36400	36400	0
79	20250116	173000	374183550	36400	36400	36400	36400	0
80	20250116	172900	374183550	36400	36400	36400	36400	0
81	20250116	172800	374183550	36400	36400	36400	36400	0
82	20250116	172700	374183550	36400	36400	36400	36400	0
83	20250116	172600	374183550	36400	36400	36400	36400	0
84	20250116	172500	374183550	36400	36400	36400	36400	0
85	20250116	172400	374183550	36400	36400	36400	36400	0
86	20250116	172300	374183550	36400	36400	36400	36400	0
87	20250116	172200	374183550	36400	36400	36400	36400	0
88	20250116	172100	374183550	36400	36400	36400	36400	0
89	20250116	172000	374183550	36400	36400	36400	36400	0
90	20250116	171900	374183550	36400	36400	36400	36400	0
91	20250116	171800	374183550	36400	36400	36400	36400	0
92	20250116	171700	374183550	36400	36400	36400	36400	1573
93	20250116	171600	374183550	36400	36400	36400	36400	0
94	20250116	171500	374183550	36400	36400	36400	36400	0
95	20250116	171400	374183550	36400	36400	36400	36400	0
96	20250116	171300	374183550	36400	36400	36400	36400	0
97	20250116	171200	374183550	36400	36400	36400	36400	0
98	20250116	171100	374183550	36400	36400	36400	36400	0
99	20250116	171000	374183550	36400	36400	36400	36400	0
100	20250116	170900	374183550	36400	36400	36400	36400	0
101	20250116	170800	374183550	36400	36400	36400	36400	0
102	20250116	170700	374183550	36400	36400	36400	36400	0
103	20250116	170600	374183550	36400	36400	36400	36400	0
104	20250116	170500	374183550	36400	36400	36400	36400	0
105	20250116	170400	374183550	36400	36400	36400	36400	0
106	20250116	170300	374183550	36400	36400	36400	36400	0
107	20250116	170200	374183550	36400	36400	36400	36400	0
108	20250116	170100	374183550	36400	36400	36400	36400	0
109	20250116	170000	374183550	36400	36400	36400	36400	0
110	20250116	165900	374183550	36400	36400	36400	36400	0
111	20250116	165800	374183550	36400	36400	36400	36400	0
112	20250116	165700	374183550	36400	36400	36400	36400	0
113	20250116	165600	374183550	36400	36400	36400	36400	0
114	20250116	165500	374183550	36400	36400	36400	36400	0
115	20250116	165400	374183550	36400	36400	36400	36400	0
116	20250116	165300	374183550	36400	36400	36400	36400	0
117	20250116	165200	374183550	36400	36400	36400	36400	0
118	20250116	165100	374183550	36400	36400	36400	36400	0
119	20250116	165000	374183550	36400	36400	36400	36400	0
120	20250116	164900	374183550	36400	36400	36400	36400	0
121	20250116	164800	374183550	36400	36400	36400	36400	0
122	20250116	164700	374183550	36400	36400	36400	36400	1573
123	20250116	164600	374183550	36400	36400	36400	36400	0
124	20250116	164500	374183550	36400	36400	36400	36400	0
125	20250116	164400	374183550	36400	36400	36400	36400	0
126	20250116	164300	374183550	36400	36400	36400	36400	0
127	20250116	164200	374183550	36400	36400	36400	36400	0
128	20250116	164100	374183550	36400	36400	36400	36400	0
129	20250116	164000	374183550	36400	36400	36400	36400	0
130	20250116	163900	374183550	36400	36400	36400	36400	0
131	20250116	163800	374183550	36400	36400	36400	36400	0
132	20250116	163700	374183550	36400	36400	36400	36400	0
133	20250116	163600	374183550	36400	36400	36400	36400	0
134	20250116	163500	374183550	36400	36400	36400	36400	0
135	20250116	163400	374183550	36400	36400	36400	36400	0
136	20250116	163300	374183550	36400	36400	36400	36400	0
137	20250116	163200	374183550	36400	36400	36400	36400	0
138	20250116	163100	374183550	36400	36400	36400	36400	0
139	20250116	163000	374183550	36400	36400	36400	36400	0
140	20250116	162900	374183550	36400	36400	36400	36400	0
141	20250116	162800	374183550	36400	36400	36400	36400	0
142	20250116	162700	374183550	36400	36400	36400	36400	0
143	20250116	162600	374183550	36400	36400	36400	36400	0
144	20250116	162500	374183550	36400	36400	36400	36400	0
145	20250116	162400	374183550	36400	36400	36400	36400	0
146	20250116	162300	374183550	36400	36400	36400	36400	0
147	20250116	162200	374183550	36400	36400	36400	36400	0
148	20250116	162100	374183550	36400	36400	36400	36400	0
149	20250116	162000	374183550	36400	36400	36400	36400	0
150	20250116	161900	374183550	36400	36400	36400	36400	0
151	20250116	161800	374183550	36400	36400	36400	36400	0
152	20250116	161700	374183550	36400	36400	36400	36400	1573
153	20250116	161600	374183550	36400	36400	36400	36400	0
154	20250116	161500	374183550	36400	36400	36400	36400	0
155	20250116	161400	374183550	36400	36400	36400	36400	0
156	20250116	161300	374183550	36400	36400	36400	36400	0
157	20250116	161200	374183550	36400	36400	36400	36400	0
158	20250116	161100	374183550	36400	36400	36400	36400	0
159	20250116	161000	374183550	36400	36400	36400	36400	0
160	20250116	160900	374183550	36400	36400	36400	36400	0
161	20250116	160800	374183550	36400	36400	36400	36400	0
162	20250116	160700	374183550	36400	36400	36400	36400	0
163	20250116	160600	374183550	36400	36400	36400	36400	0
164	20250116	160500	374183550	36400	36400	36400	36400	0
165	20250116	160400	374183550	36400	36400	36400	36400	0
166	20250116	160300	374183550	36400	36400	36400	36400	0
167	20250116	160200	374183550	36400	36400	36400	36400	0
168	20250116	160100	374183550	36400	36400	36400	36400	0
169	20250116	160000	374183550	36400	36400	36400	36400	0
170	20250116	155900	374183550	36400	36400	36400	36400	0
171	20250116	155800	374183550	36400	36400	36400	36400	0
172	20250116	155700	374183550	36400	36400	36400	36400	0
173	20250116	155600	374183550	36400	36400	36400	36400	0
174	20250116	155500	374183550	36400	36400	36400	36400	0
175	20250116	155400	374183550	36400	36400	36400	36400	0
176	20250116	155300	374183550	36400	36400	36400	36400	0
177	20250116	155200	374183550	36400	36400	36400	36400	0
178	20250116	155100	374183550	36400	36400	36400	36400	0
179	20250116	155000	374183550	36400	36400	36400	36400	0
180	20250116	154900	374183550	36400	36400	36400	36400	0
181	20250116	154800	374183550	36400	36400	36400	36400	0
182	20250116	154700	374183550	36400	36400	36400	36400	1573
183	20250116	154600	374183550	36400	36400	36400	36400	0
184	20250116	154500	374183550	36400	36400	36400	36400	0
185	20250116	154400	374183550	36400	36400	36400	36400	0
186	20250116	154300	374183550	36400	36400	36400	36400	0
187	20250116	154200	374183550	36400	36400	36400	36400	0
188	20250116	154100	374183550	36400	36400	36400	36400	0
189	20250116	154000	374183550	36400	36400	36400	36400	0
190	20250116	153900	374183550	36400	36400	36400	36400	0
191	20250116	153800	374183550	36400	36400	36400	36400	0
192	20250116	153700	374183550	36400	36400	36400	36400	0
193	20250116	153600	374183550	36400	36400	36400	36400	0
194	20250116	153500	374183550	36400	36400	36400	36400	0
195	20250116	153400	374183550	36400	36400	36400	36400	0
196	20250116	153300	374183550	36400	36400	36400	36400	0
197	20250116	153200	374183550	36400	36400	36400	36400	0
198	20250116	153100	374183550	36400	36400	36400	36400	0
199	20250116	153000	374183550	36400	36400	36400	36400	1573
200	20250116	152900	316926350	35950	35950	35950	35950	0
201	20250116	152800	316926350	35950	35950	35950	35950	0
202	20250116	152700	316926350	35950	35950	35950	35950	0
203	20250116	152600	316926350	35950	35950	35950	35950	0
204	20250116	152500	316926350	35950	35950	35950	35950	0
205	20250116	152400	316926350	35950	35950	35950	35950	0
206	20250116	152300	316926350	35950	35950	35950	35950	0
207	20250116	152200	316926350	35950	35950	35950	35950	0
208	20250116	152100	316926350	35950	35950	35950	35950	0
209	20250116	152000	316926350	35950	35950	35950	35950	0
210	20250116	151900	316926350	35950	35650	35950	35650	44
211	20250116	151800	315353050	35750	35750	35750	35750	23
212	20250116	151700	314530800	35650	35650	35650	35650	17
213	20250116	151600	313924750	35650	35650	35650	35650	3
214	20250116	151500	313817800	35700	35700	35700	35700	9
215	20250116	151400	313496500	35600	35600	35600	35600	2
216	20250116	151300	313425300	35600	35600	35600	35600	1
217	20250116	151200	313389700	35600	35600	35600	35600	0
218	20250116	151100	313389700	35600	35600	35700	35600	74
219	20250116	151000	310752300	35600	35600	35600	35600	3
220	20250116	150900	310645500	35650	35650	35650	35650	56
221	20250116	150800	308649100	35650	35650	35650	35650	1
222	20250116	150700	308613450	35650	35650	35650	35650	1
223	20250116	150600	308577800	35650	35650	35650	35650	0
224	20250116	150500	308577800	35650	35650	35650	35650	2
225	20250116	150400	308506500	35650	35650	35650	35650	2
226	20250116	150300	308435200	35700	35650	35700	35650	50
227	20250116	150200	306651850	35700	35700	35700	35700	0
228	20250116	150100	306651850	35700	35700	35700	35700	0
229	20250116	150000	306651850	35700	35700	35700	35700	0
230	20250116	145900	306651850	35700	35700	35700	35700	0
231	20250116	145800	306651850	35700	35700	35700	35700	44
232	20250116	145700	305081050	35700	35700	35700	35700	0
233	20250116	145600	305081050	35700	35700	35700	35700	0
234	20250116	145500	305081050	35700	35700	35700	35700	0
235	20250116	145400	305081050	35700	35700	35700	35700	0
236	20250116	145300	305081050	35700	35700	35700	35700	0
237	20250116	145200	305081050	35700	35700	35700	35700	20
238	20250116	145100	304367050	35600	35600	35600	35600	1
239	20250116	145000	304331450	35600	35600	35600	35600	4
240	20250116	144900	304189050	35600	35600	35600	35600	0
241	20250116	144800	304189050	35600	35700	35700	35600	28
242	20250116	144700	303191250	35700	35700	35700	35700	0
243	20250116	144600	303191250	35700	35700	35700	35700	0
244	20250116	144500	303191250	35700	35700	35700	35700	0
245	20250116	144400	303191250	35700	35700	35700	35700	1
246	20250116	144300	303155550	35600	35600	35600	35600	2
247	20250116	144200	303084350	35600	35600	35600	35600	1
248	20250116	144100	303048750	35600	35650	35700	35600	193
249	20250116	144000	296174550	35650	35650	35650	35650	2
250	20250116	143900	296103250	35650	35650	35650	35650	1
251	20250116	143800	296067600	35650	35650	35650	35650	1
252	20250116	143700	296031950	35700	35700	35750	35700	171
253	20250116	143600	289927200	35700	35650	35700	35650	67
254	20250116	143500	287535850	35650	35650	35650	35650	0
255	20250116	143400	287535850	35650	35650	35650	35650	2
256	20250116	143300	287464550	35650	35650	35650	35650	20
257	20250116	143200	286751550	35650	35650	35650	35650	0
258	20250116	143100	286751550	35650	35650	35650	35650	50
259	20250116	143000	284969050	35600	35600	35600	35600	0
260	20250116	142900	284969050	35600	35600	35650	35600	65
261	20250116	142800	282654650	35600	35600	35600	35600	13
262	20250116	142700	282191850	35600	35600	35650	35600	74
263	20250116	142600	279556900	35600	35600	35600	35600	114
264	20250116	142500	275498500	35600	35600	35600	35600	19
265	20250116	142400	274822100	35600	35600	35600	35600	12
266	20250116	142300	274394900	35650	35550	35650	35550	199
267	20250116	142200	267309350	35550	35550	35550	35550	15
268	20250116	142100	266776100	35550	35550	35550	35550	12
269	20250116	142000	266349500	35600	35550	35600	35550	14
270	20250116	141900	265851750	35600	35550	35600	35550	21
271	20250116	141800	265104750	35550	35550	35550	35550	15
272	20250116	141700	264571500	35550	35550	35550	35550	13
273	20250116	141600	264109350	35550	35550	35550	35550	13
274	20250116	141500	263647200	35550	35550	35550	35550	1
275	20250116	141400	263611650	35550	35550	35550	35550	14
276	20250116	141300	263113950	35550	35600	35600	35550	160
277	20250116	141200	257418600	35550	35550	35550	35550	13
278	20250116	141100	256956450	35550	35550	35550	35550	44
279	20250116	141000	255392250	35550	35550	35550	35550	12
280	20250116	140900	254965650	35550	35550	35550	35550	15
281	20250116	140800	254432400	35550	35550	35550	35550	13
282	20250116	140700	253970250	35550	35550	35550	35550	0
283	20250116	140600	253970250	35550	35600	35600	35550	15
284	20250116	140500	253436900	35550	35550	35550	35550	12
285	20250116	140400	253010300	35600	35600	35600	35600	43
286	20250116	140300	251479500	35600	35600	35600	35600	13
287	20250116	140200	251016700	35600	35600	35600	35600	13
288	20250116	140100	250553900	35650	35550	35650	35550	65
289	20250116	140000	248240000	35550	35550	35550	35550	14
290	20250116	135900	247742300	35550	35550	35550	35550	0
291	20250116	135800	247742300	35550	35550	35550	35550	13
292	20250116	135700	247280150	35550	35550	35550	35550	13
293	20250116	135600	246818000	35600	35550	35600	35550	16
294	20250116	135500	246249000	35550	35550	35550	35550	14
295	20250116	135400	245751300	35600	35600	35600	35600	5
296	20250116	135300	245573300	35650	35600	35650	35600	31
297	20250116	135200	244469400	35650	35550	35650	35550	43
298	20250116	135100	242938950	35550	35550	35550	35550	0
299	20250116	135000	242938950	35550	35550	35550	35550	14
300	20250116	134900	242441250	35600	35550	35600	35550	16
301	20250116	134800	241872300	35550	35550	35550	35550	13
302	20250116	134700	241410150	35600	35550	35600	35550	16
303	20250116	134600	240841250	35600	35550	35600	35550	31
304	20250116	134500	239738300	35600	35550	35600	35550	15
305	20250116	134400	239204900	35550	35550	35550	35550	1
306	20250116	134300	239169350	35550	35550	35550	35550	13
307	20250116	134200	238707200	35600	35550	35600	35550	15
308	20250116	134100	238173800	35550	35600	35600	35550	18
309	20250116	134000	237533650	35550	35550	35550	35550	12
310	20250116	133900	237107050	35600	35600	35600	35600	26
311	20250116	133800	236181450	35600	35600	35600	35600	18
312	20250116	133700	235540650	35600	35600	35600	35600	13
313	20250116	133600	235077850	35600	35600	35600	35600	1
314	20250116	133500	235042250	35600	35600	35600	35600	12
315	20250116	133400	234615050	35650	35600	35650	35600	20
316	20250116	133300	233902700	35600	35600	35650	35600	59
317	20250116	133200	231802100	35550	35550	35600	35550	16
318	20250116	133100	231233200	35550	35550	35550	35550	12
319	20250116	133000	230806600	35650	35650	35650	35650	0
320	20250116	132900	230806600	35650	35550	35650	35550	143
321	20250116	132800	225716500	35550	35550	35550	35550	3
322	20250116	132700	225609850	35550	35600	35600	35550	14
323	20250116	132600	225112100	35550	35550	35600	35550	16
324	20250116	132500	224543200	35550	35550	35550	35550	13
325	20250116	132400	224081050	35600	35550	35600	35550	13
326	20250116	132300	223618850	35600	35550	35600	35550	15
327	20250116	132200	223085500	35600	35550	35600	35550	21
328	20250116	132100	222338500	35550	35550	35550	35550	14
329	20250116	132000	221840800	35550	35550	35550	35550	0
330	20250116	131900	221840800	35550	35550	35550	35550	13
331	20250116	131800	221378650	35550	35550	35550	35550	15
332	20250116	131700	220845400	35550	35600	35600	35550	13
333	20250116	131600	220383200	35550	35550	35550	35550	14
334	20250116	131500	219885500	35600	35550	35600	35550	22
335	20250116	131400	219102950	35550	35500	35550	35500	46
336	20250116	131300	217468300	35550	35550	35550	35550	7
337	20250116	131200	217219450	35550	35550	35550	35550	3
338	20250116	131100	217112800	35550	35550	35550	35550	16
339	20250116	131000	216544000	35550	35550	35550	35550	13
340	20250116	130900	216081850	35550	35550	35550	35550	13
341	20250116	130800	215619700	35600	35550	35600	35550	178
342	20250116	130700	209290800	35600	35600	35600	35600	0
343	20250116	130600	209290800	35600	35600	35600	35600	35
344	20250116	130500	208044800	35600	35600	35600	35600	21
345	20250116	130400	207297200	35650	35650	35650	35650	0
346	20250116	130300	207297200	35650	35600	35650	35600	18
347	20250116	130200	206656200	35600	35600	35600	35600	20
348	20250116	130100	205944200	35650	35600	35650	35600	13
349	20250116	130000	205481350	35650	35600	35650	35600	20
350	20250116	125900	204769000	35650	35600	35650	35600	50
351	20250116	125800	202988750	35650	35650	35650	35650	0
352	20250116	125700	202988750	35650	35650	35650	35650	0
353	20250116	125600	202988750	35650	35650	35650	35650	0
354	20250116	125500	202988750	35650	35650	35650	35650	0
355	20250116	125400	202988750	35650	35650	35650	35650	0
356	20250116	125300	202988750	35650	35650	35650	35650	0
357	20250116	125200	202988750	35650	35650	35650	35650	0
358	20250116	125100	202988750	35650	35650	35650	35650	0
359	20250116	125000	202988750	35650	35650	35650	35650	0
360	20250116	124900	202988750	35650	35650	35650	35550	215
361	20250116	124800	195333850	35700	35700	35700	35700	0
362	20250116	124700	195333850	35700	35700	35700	35700	0
363	20250116	124600	195333850	35700	35700	35700	35700	0
364	20250116	124500	195333850	35700	35700	35700	35700	0
365	20250116	124400	195333850	35700	35700	35700	35700	0
366	20250116	124300	195333850	35700	35650	35700	35650	95
367	20250116	124200	191946600	35650	35650	35650	35650	0
368	20250116	124100	191946600	35650	35650	35650	35650	0
369	20250116	124000	191946600	35650	35650	35650	35650	0
370	20250116	123900	191946600	35650	35650	35650	35650	0
371	20250116	123800	191946600	35650	35650	35650	35650	0
372	20250116	123700	191946600	35650	35650	35650	35650	4
373	20250116	123600	191804000	35650	35650	35650	35650	0
374	20250116	123500	191804000	35650	35650	35700	35650	174
375	20250116	123400	185600100	35700	35700	35700	35700	0
376	20250116	123300	185600100	35700	35700	35700	35700	0
377	20250116	123200	185600100	35700	35700	35700	35700	0
378	20250116	123100	185600100	35700	35700	35700	35700	0
379	20250116	123000	185600100	35700	35700	35700	35700	0
380	20250116	122900	185600100	35700	35700	35700	35700	0
381	20250116	122800	185600100	35700	35700	35700	35700	0
382	20250116	122700	185600100	35700	35650	35750	35650	118
383	20250116	122600	181389750	35700	35700	35700	35700	0
384	20250116	122500	181389750	35700	35700	35700	35700	0
385	20250116	122400	181389750	35700	35700	35700	35700	0
386	20250116	122300	181389750	35700	35700	35700	35700	0
387	20250116	122200	181389750	35700	35700	35700	35700	0
388	20250116	122100	181389750	35700	35700	35700	35700	0
389	20250116	122000	181389750	35700	35700	35700	35700	0
390	20250116	121900	181389750	35700	35700	35700	35700	0
391	20250116	121800	181389750	35700	35700	35700	35700	0
392	20250116	121700	181389750	35700	35700	35700	35700	0
393	20250116	121600	181389750	35700	35700	35700	35700	0
394	20250116	121500	181389750	35700	35600	35700	35550	225
395	20250116	121400	173373000	35650	35600	35650	35600	5
396	20250116	121300	173194850	35600	35600	35600	35600	0
397	20250116	121200	173194850	35600	35600	35600	35600	4
398	20250116	121100	173052450	35600	35600	35600	35600	3
399	20250116	121000	172945650	35600	35600	35600	35600	0
400	20250116	120900	172945650	35600	35600	35600	35600	7
401	20250116	120800	172696450	35600	35600	35600	35600	2
402	20250116	120700	172625250	35600	35600	35600	35600	2
403	20250116	120600	172554050	35600	35600	35600	35600	1
404	20250116	120500	172518450	35600	35600	35600	35600	4
405	20250116	120400	172376050	35600	35600	35600	35600	0
406	20250116	120300	172376050	35600	35600	35600	35600	12
407	20250116	120200	171948850	35650	35650	35650	35650	0
408	20250116	120100	171948850	35650	35600	35650	35600	11
409	20250116	120000	171557100	35600	35600	35600	35600	2
410	20250116	115900	171485900	35600	35600	35600	35600	2
411	20250116	115800	171414700	35650	35600	35650	35600	69
412	20250116	115700	168957950	35600	35600	35600	35600	11
413	20250116	115600	168566350	35600	35600	35600	35600	0
414	20250116	115500	168566350	35600	35600	35600	35600	3
415	20250116	115400	168459550	35650	35650	35650	35650	0
416	20250116	115300	168459550	35650	35650	35650	35650	0
417	20250116	115200	168459550	35650	35600	35650	35600	10
418	20250116	115100	168103400	35600	35600	35600	35600	2
419	20250116	115000	168032200	35600	35600	35600	35600	11
420	20250116	114900	167640600	35600	35600	35600	35600	7
421	20250116	114800	167391400	35650	35650	35650	35650	0
422	20250116	114700	167391400	35650	35650	35650	35650	0
423	20250116	114600	167391400	35650	35600	35650	35600	48
424	20250116	114500	165682350	35600	35600	35600	35600	0
425	20250116	114400	165682350	35600	35600	35600	35600	1
426	20250116	114300	165646750	35600	35600	35600	35600	2
427	20250116	114200	165575550	35600	35600	35600	35600	0
428	20250116	114100	165575550	35600	35600	35600	35600	1
429	20250116	114000	165539950	35600	35600	35600	35600	1
430	20250116	113900	165504350	35600	35600	35600	35600	10
431	20250116	113800	165148350	35600	35600	35600	35600	8
432	20250116	113700	164863550	35650	35650	35650	35650	0
433	20250116	113600	164863550	35650	35650	35650	35650	0
434	20250116	113500	164863550	35650	35650	35650	35650	0
435	20250116	113400	164863550	35650	35650	35650	35650	0
436	20250116	113300	164863550	35650	35650	35650	35650	0
437	20250116	113200	164863550	35650	35650	35650	35650	0
438	20250116	113100	164863550	35650	35650	35650	35650	0
439	20250116	113000	164863550	35650	35650	35650	35650	0
440	20250116	112900	164863550	35650	35650	35650	35650	0
441	20250116	112800	164863550	35650	35650	35650	35650	0
442	20250116	112700	164863550	35650	35650	35650	35650	0
443	20250116	112600	164863550	35650	35600	35650	35600	12
444	20250116	112500	164436150	35600	35600	35600	35600	0
445	20250116	112400	164436150	35600	35600	35600	35600	1
446	20250116	112300	164400550	35600	35600	35600	35600	1
447	20250116	112200	164364950	35600	35600	35600	35600	0
448	20250116	112100	164364950	35600	35600	35600	35600	2
449	20250116	112000	164293750	35600	35600	35600	35600	1
450	20250116	111900	164258150	35600	35600	35600	35600	0
451	20250116	111800	164258150	35600	35600	35600	35600	20
452	20250116	111700	163546150	35650	35650	35650	35650	3
453	20250116	111600	163439200	35650	35650	35650	35650	0
454	20250116	111500	163439200	35650	35650	35650	35650	1
455	20250116	111400	163403550	35650	35600	35650	35600	83
456	20250116	111300	160448250	35600	35600	35600	35600	0
457	20250116	111200	160448250	35600	35600	35600	35600	0
458	20250116	111100	160448250	35600	35600	35600	35600	7
459	20250116	111000	160199050	35600	35600	35600	35600	0
460	20250116	110900	160199050	35600	35600	35600	35600	0
461	20250116	110800	160199050	35600	35600	35600	35600	7
462	20250116	110700	159949850	35600	35550	35600	35550	53
463	20250116	110600	158065450	35600	35600	35600	35600	0
464	20250116	110500	158065450	35600	35600	35600	35600	0
465	20250116	110400	158065450	35600	35550	35600	35550	6
466	20250116	110300	157851950	35550	35550	35550	35550	12
467	20250116	110200	157425350	35600	35600	35600	35600	1
468	20250116	110100	157389750	35600	35600	35600	35600	5
469	20250116	110000	157211750	35600	35600	35600	35600	0
470	20250116	105900	157211750	35600	35600	35650	35600	59
471	20250116	105800	155111100	35600	35600	35600	35550	64
472	20250116	105700	152835500	35650	35650	35650	35650	0
473	20250116	105600	152835500	35650	35650	35650	35650	0
474	20250116	105500	152835500	35650	35650	35650	35650	0
475	20250116	105400	152835500	35650	35650	35650	35650	0
476	20250116	105300	152835500	35650	35650	35650	35650	0
477	20250116	105200	152835500	35650	35600	35650	35600	112
478	20250116	105100	148845250	35600	35600	35600	35600	0
479	20250116	105000	148845250	35600	35600	35600	35600	7
480	20250116	104900	148596050	35600	35600	35600	35600	1
481	20250116	104800	148560450	35600	35600	35600	35600	6
482	20250116	104700	148346850	35600	35600	35600	35600	2
483	20250116	104600	148275650	35600	35600	35600	35600	0
484	20250116	104500	148275650	35600	35600	35600	35600	1
485	20250116	104400	148240050	35600	35600	35600	35600	2
486	20250116	104300	148168850	35650	35650	35650	35650	1
487	20250116	104200	148133200	35650	35550	35650	35550	4
488	20250116	104100	147990800	35550	35550	35550	35550	9
489	20250116	104000	147670850	35550	35600	35600	35550	100
490	20250116	103900	144114950	35600	35600	35600	35600	1
491	20250116	103800	144079350	35600	35600	35600	35600	2
492	20250116	103700	144008150	35700	35700	35700	35700	1
493	20250116	103600	143972450	35700	35600	35700	35600	3
494	20250116	103500	143865550	35600	35700	35700	35600	536
495	20250116	103400	124735700	35750	35750	35750	35750	0
496	20250116	103300	124735700	35750	35750	35750	35750	1
497	20250116	103200	124699950	35750	35750	35750	35750	0
498	20250116	103100	124699950	35750	35750	35750	35750	0
499	20250116	103000	124699950	35750	35750	35750	35750	0
500	20250116	102900	124699950	35750	35750	35750	35750	1
501	20250116	102800	124664200	35750	35750	35750	35750	2
502	20250116	102700	124592700	35750	35750	35750	35750	4
503	20250116	102600	124449700	35750	35750	35750	35750	110
504	20250116	102500	120517200	35750	35700	35750	35700	37
505	20250116	102400	119195950	35750	35750	35750	35750	0
506	20250116	102300	119195950	35750	35750	35750	35750	10
507	20250116	102200	118838450	35750	35750	35750	35750	0
508	20250116	102100	118838450	35750	35750	35750	35750	0
509	20250116	102000	118838450	35750	35750	35750	35750	0
510	20250116	101900	118838450	35750	35750	35750	35750	3
511	20250116	101800	118731200	35750	35750	35750	35750	0
512	20250116	101700	118731200	35750	35750	35750	35750	0
513	20250116	101600	118731200	35750	35750	35750	35750	0
514	20250116	101500	118731200	35750	35700	35750	35700	61
515	20250116	101400	116553100	35750	35750	35750	35750	0
516	20250116	101300	116553100	35750	35750	35750	35750	21
517	20250116	101200	115802350	35750	35850	35850	35750	1133
518	20250116	101100	75240600	35900	35900	35900	35900	1
519	20250116	101000	75204700	35900	35950	35950	35900	12
520	20250116	100900	74773400	35950	35850	36000	35850	214
521	20250116	100800	67099800	36000	36000	36000	36000	0
522	20250116	100700	67099800	36000	35850	36000	35850	667
523	20250116	100600	43181400	35900	35900	35900	35900	0
524	20250116	100500	43181400	35900	35900	35900	35900	2
525	20250116	100400	43109600	35950	35950	35950	35950	0
526	20250116	100300	43109600	35950	35900	35950	35900	222
527	20250116	100200	35138700	35950	35950	35950	35950	0
528	20250116	100100	35138700	35950	35950	35950	35950	0
529	20250116	100000	35138700	35950	35950	35950	35950	1
530	20250116	095900	35102750	36000	36000	36000	36000	0
531	20250116	095800	35102750	36000	36000	36000	36000	0
532	20250116	095700	35102750	36000	36000	36000	36000	1
533	20250116	095600	35066750	36000	36000	36000	36000	0
534	20250116	095500	35066750	36000	36000	36000	36000	0
535	20250116	095400	35066750	36000	35950	36000	35950	141
536	20250116	095300	29997050	35950	35950	35950	35950	0
537	20250116	095200	29997050	35950	35950	35950	35950	0
538	20250116	095100	29997050	35950	35950	35950	35950	0
539	20250116	095000	29997050	35950	35950	35950	35950	0
540	20250116	094900	29997050	35950	35950	35950	35950	1
541	20250116	094800	29961100	35950	35950	35950	35950	5
542	20250116	094700	29781350	35950	35950	35950	35950	0
543	20250116	094600	29781350	35950	35900	35950	35900	96
544	20250116	094500	26332650	35900	35900	35900	35900	0
545	20250116	094400	26332650	35900	35900	35900	35900	0
546	20250116	094300	26332650	35900	35900	35900	35900	9
547	20250116	094200	26009550	35950	35950	35950	35950	0
548	20250116	094100	26009550	35950	35950	35950	35950	0
549	20250116	094000	26009550	35950	35950	35950	35950	0
550	20250116	093900	26009550	35950	35950	35950	35950	0
551	20250116	093800	26009550	35950	35950	35950	35950	1
552	20250116	093700	25973600	35900	35900	35900	35900	5
553	20250116	093600	25794100	35900	35900	35900	35900	0
554	20250116	093500	25794100	35900	35900	35900	35900	2
555	20250116	093400	25722300	35900	35900	35900	35900	4
556	20250116	093300	25578700	35900	35900	35900	35900	50
557	20250116	093200	23783700	35900	35900	35900	35900	36
558	20250116	093100	22491300	35900	35900	35900	35900	0
559	20250116	093000	22491300	35900	35900	35900	35900	0
560	20250116	092900	22491300	35900	35900	35900	35900	14
561	20250116	092800	21988700	35900	35900	35900	35900	100
562	20250116	092700	18398700	35950	35950	35950	35950	0
563	20250116	092600	18398700	35950	35950	35950	35950	50
564	20250116	092500	16601200	35950	35950	35950	35950	0
565	20250116	092400	16601200	35950	35950	35950	35950	0
566	20250116	092300	16601200	35950	35950	35950	35950	46
567	20250116	092200	14947500	36000	36000	36000	36000	2
568	20250116	092100	14875500	36000	36000	36000	36000	0
569	20250116	092000	14875500	36000	36000	36000	36000	2
570	20250116	091900	14803500	36000	36000	36000	36000	0
571	20250116	091800	14803500	36000	36000	36000	36000	3
572	20250116	091700	14695500	36000	36000	36000	36000	2
573	20250116	091600	14623500	35950	35950	35950	35950	10
574	20250116	091500	14264000	36000	36000	36000	36000	27
575	20250116	091400	13292000	36000	36000	36000	36000	1
576	20250116	091300	13256000	36000	36000	36000	36000	23
577	20250116	091200	12428000	36050	36000	36050	36000	84
578	20250116	091100	9403950	35950	35950	35950	35900	24
579	20250116	091000	8541300	35950	35950	35950	35950	5
580	20250116	090900	8361550	35950	35950	36050	35900	12
581	20250116	090800	7929750	35950	35900	35950	35900	15
582	20250116	090700	7390750	35850	35750	35850	35750	16
583	20250116	090600	6817650	35750	35750	35750	35700	19
584	20250116	090500	6138550	35850	35850	35850	35850	0
585	20250116	090400	6138550	35850	35850	35850	35850	0
586	20250116	090300	6138550	35850	35850	35850	35850	0
587	20250116	090200	6138550	35850	35900	35900	35850	152
588	20250116	090100	682100	35900	35900	35900	35900	1
589	20250116	090000	646200	35900	35900	35900	35900	18