KissMeData/063160/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194100	191541300	22550	22550	22550	22550	13
3	20250113	194000	191541300	22550	22550	22550	22550	0
4	20250113	193900	191541300	22550	22550	22550	22550	0
5	20250113	193800	191541300	22550	22550	22550	22550	0
6	20250113	193700	191541300	22550	22550	22550	22550	0
7	20250113	193600	191541300	22550	22550	22550	22550	0
8	20250113	193500	191541300	22550	22550	22550	22550	0
9	20250113	193400	191541300	22550	22550	22550	22550	0
10	20250113	193300	191541300	22550	22550	22550	22550	0
11	20250113	193200	191541300	22550	22550	22550	22550	0
12	20250113	193100	191541300	22550	22550	22550	22550	0
13	20250113	193000	191541300	22550	22550	22550	22550	0
14	20250113	192900	191541300	22550	22550	22550	22550	0
15	20250113	192800	191541300	22550	22550	22550	22550	0
16	20250113	192700	191541300	22550	22550	22550	22550	0
17	20250113	192600	191541300	22550	22550	22550	22550	0
18	20250113	192500	191541300	22550	22550	22550	22550	0
19	20250113	192400	191541300	22550	22550	22550	22550	0
20	20250113	192300	191541300	22550	22550	22550	22550	0
21	20250113	192200	191541300	22550	22550	22550	22550	0
22	20250113	192100	191541300	22550	22550	22550	22550	0
23	20250113	192000	191541300	22550	22550	22550	22550	0
24	20250113	191900	191541300	22550	22550	22550	22550	0
25	20250113	191800	191541300	22550	22550	22550	22550	0
26	20250113	191700	191541300	22550	22550	22550	22550	0
27	20250113	191600	191541300	22550	22550	22550	22550	0
28	20250113	191500	191541300	22550	22550	22550	22550	0
29	20250113	191400	191541300	22550	22550	22550	22550	0
30	20250113	191300	191541300	22550	22550	22550	22550	0
31	20250113	191200	191541300	22550	22550	22550	22550	0
32	20250113	191100	191541300	22550	22550	22550	22550	13
33	20250113	191000	191541300	22550	22550	22550	22550	0
34	20250113	190900	191541300	22550	22550	22550	22550	0
35	20250113	190800	191541300	22550	22550	22550	22550	0
36	20250113	190700	191541300	22550	22550	22550	22550	0
37	20250113	190600	191541300	22550	22550	22550	22550	0
38	20250113	190500	191541300	22550	22550	22550	22550	0
39	20250113	190400	191541300	22550	22550	22550	22550	0
40	20250113	190300	191541300	22550	22550	22550	22550	0
41	20250113	190200	191541300	22550	22550	22550	22550	0
42	20250113	190100	191541300	22550	22550	22550	22550	0
43	20250113	190000	191541300	22550	22550	22550	22550	0
44	20250113	185900	191541300	22550	22550	22550	22550	0
45	20250113	185800	191541300	22550	22550	22550	22550	0
46	20250113	185700	191541300	22550	22550	22550	22550	0
47	20250113	185600	191541300	22550	22550	22550	22550	0
48	20250113	185500	191541300	22550	22550	22550	22550	0
49	20250113	185400	191541300	22550	22550	22550	22550	0
50	20250113	185300	191541300	22550	22550	22550	22550	0
51	20250113	185200	191541300	22550	22550	22550	22550	0
52	20250113	185100	191541300	22550	22550	22550	22550	0
53	20250113	185000	191541300	22550	22550	22550	22550	0
54	20250113	184900	191541300	22550	22550	22550	22550	0
55	20250113	184800	191541300	22550	22550	22550	22550	0
56	20250113	184700	191541300	22550	22550	22550	22550	0
57	20250113	184600	191541300	22550	22550	22550	22550	0
58	20250113	184500	191541300	22550	22550	22550	22550	0
59	20250113	184400	191541300	22550	22550	22550	22550	0
60	20250113	184300	191541300	22550	22550	22550	22550	0
61	20250113	184200	191541300	22550	22550	22550	22550	0
62	20250113	184100	191541300	22550	22550	22550	22550	13
63	20250113	184000	191541300	22550	22550	22550	22550	0
64	20250113	183900	191541300	22550	22550	22550	22550	0
65	20250113	183800	191541300	22550	22550	22550	22550	0
66	20250113	183700	191541300	22550	22550	22550	22550	0
67	20250113	183600	191541300	22550	22550	22550	22550	0
68	20250113	183500	191541300	22550	22550	22550	22550	0
69	20250113	183400	191541300	22550	22550	22550	22550	0
70	20250113	183300	191541300	22550	22550	22550	22550	0
71	20250113	183200	191541300	22550	22550	22550	22550	0
72	20250113	183100	191541300	22550	22550	22550	22550	0
73	20250113	183000	191541300	22550	22550	22550	22550	0
74	20250113	182900	191541300	22550	22550	22550	22550	0
75	20250113	182800	191541300	22550	22550	22550	22550	0
76	20250113	182700	191541300	22550	22550	22550	22550	0
77	20250113	182600	191541300	22550	22550	22550	22550	0
78	20250113	182500	191541300	22550	22550	22550	22550	0
79	20250113	182400	191541300	22550	22550	22550	22550	0
80	20250113	182300	191541300	22550	22550	22550	22550	0
81	20250113	182200	191541300	22550	22550	22550	22550	0
82	20250113	182100	191541300	22550	22550	22550	22550	0
83	20250113	182000	191541300	22550	22550	22550	22550	0
84	20250113	181900	191541300	22550	22550	22550	22550	0
85	20250113	181800	191541300	22550	22550	22550	22550	0
86	20250113	181700	191541300	22550	22550	22550	22550	0
87	20250113	181600	191541300	22550	22550	22550	22550	0
88	20250113	181500	191541300	22550	22550	22550	22550	0
89	20250113	181400	191541300	22550	22550	22550	22550	0
90	20250113	181300	191541300	22550	22550	22550	22550	0
91	20250113	181200	191541300	22550	22550	22550	22550	0
92	20250113	181100	191541300	22550	22550	22550	22550	13
93	20250113	181000	191541300	22550	22550	22550	22550	0
94	20250113	180900	191541300	22550	22550	22550	22550	0
95	20250113	180800	191541300	22550	22550	22550	22550	0
96	20250113	180700	191541300	22550	22550	22550	22550	0
97	20250113	180600	191541300	22550	22550	22550	22550	0
98	20250113	180500	191541300	22550	22550	22550	22550	0
99	20250113	180400	191541300	22550	22550	22550	22550	0
100	20250113	180300	191541300	22550	22550	22550	22550	0
101	20250113	180200	191541300	22550	22550	22550	22550	0
102	20250113	180100	191541300	22550	22550	22550	22550	0
103	20250113	180000	191541300	22550	22550	22550	22550	0
104	20250113	175900	191541300	22550	22550	22550	22550	0
105	20250113	175800	191541300	22550	22550	22550	22550	0
106	20250113	175700	191541300	22550	22550	22550	22550	0
107	20250113	175600	191541300	22550	22550	22550	22550	0
108	20250113	175500	191541300	22550	22550	22550	22550	0
109	20250113	175400	191541300	22550	22550	22550	22550	0
110	20250113	175300	191541300	22550	22550	22550	22550	0
111	20250113	175200	191541300	22550	22550	22550	22550	0
112	20250113	175100	191541300	22550	22550	22550	22550	0
113	20250113	175000	191541300	22550	22550	22550	22550	0
114	20250113	174900	191541300	22550	22550	22550	22550	0
115	20250113	174800	191541300	22550	22550	22550	22550	0
116	20250113	174700	191541300	22550	22550	22550	22550	0
117	20250113	174600	191541300	22550	22550	22550	22550	0
118	20250113	174500	191541300	22550	22550	22550	22550	0
119	20250113	174400	191541300	22550	22550	22550	22550	0
120	20250113	174300	191541300	22550	22550	22550	22550	0
121	20250113	174200	191541300	22550	22550	22550	22550	0
122	20250113	174100	191541300	22550	22550	22550	22550	13
123	20250113	174000	191541300	22550	22550	22550	22550	0
124	20250113	173900	191541300	22550	22550	22550	22550	0
125	20250113	173800	191541300	22550	22550	22550	22550	0
126	20250113	173700	191541300	22550	22550	22550	22550	0
127	20250113	173600	191541300	22550	22550	22550	22550	0
128	20250113	173500	191541300	22550	22550	22550	22550	0
129	20250113	173400	191541300	22550	22550	22550	22550	0
130	20250113	173300	191541300	22550	22550	22550	22550	0
131	20250113	173200	191541300	22550	22550	22550	22550	0
132	20250113	173100	191541300	22550	22550	22550	22550	0
133	20250113	173000	191541300	22550	22550	22550	22550	0
134	20250113	172900	191541300	22550	22550	22550	22550	0
135	20250113	172800	191541300	22550	22550	22550	22550	0
136	20250113	172700	191541300	22550	22550	22550	22550	0
137	20250113	172600	191541300	22550	22550	22550	22550	0
138	20250113	172500	191541300	22550	22550	22550	22550	0
139	20250113	172400	191541300	22550	22550	22550	22550	0
140	20250113	172300	191541300	22550	22550	22550	22550	0
141	20250113	172200	191541300	22550	22550	22550	22550	0
142	20250113	172100	191541300	22550	22550	22550	22550	0
143	20250113	172000	191541300	22550	22550	22550	22550	0
144	20250113	171900	191541300	22550	22550	22550	22550	0
145	20250113	171800	191541300	22550	22550	22550	22550	0
146	20250113	171700	191541300	22550	22550	22550	22550	0
147	20250113	171600	191541300	22550	22550	22550	22550	0
148	20250113	171500	191541300	22550	22550	22550	22550	0
149	20250113	171400	191541300	22550	22550	22550	22550	0
150	20250113	171300	191541300	22550	22550	22550	22550	0
151	20250113	171200	191541300	22550	22550	22550	22550	0
152	20250113	171100	191541300	22550	22550	22550	22550	13
153	20250113	171000	191541300	22550	22550	22550	22550	0
154	20250113	170900	191541300	22550	22550	22550	22550	0
155	20250113	170800	191541300	22550	22550	22550	22550	0
156	20250113	170700	191541300	22550	22550	22550	22550	0
157	20250113	170600	191541300	22550	22550	22550	22550	0
158	20250113	170500	191541300	22550	22550	22550	22550	0
159	20250113	170400	191541300	22550	22550	22550	22550	0
160	20250113	170300	191541300	22550	22550	22550	22550	0
161	20250113	170200	191541300	22550	22550	22550	22550	0
162	20250113	170100	191541300	22550	22550	22550	22550	0
163	20250113	170000	191541300	22550	22550	22550	22550	0
164	20250113	165900	191541300	22550	22550	22550	22550	0
165	20250113	165800	191541300	22550	22550	22550	22550	0
166	20250113	165700	191541300	22550	22550	22550	22550	0
167	20250113	165600	191541300	22550	22550	22550	22550	0
168	20250113	165500	191541300	22550	22550	22550	22550	0
169	20250113	165400	191541300	22550	22550	22550	22550	0
170	20250113	165300	191541300	22550	22550	22550	22550	0
171	20250113	165200	191541300	22550	22550	22550	22550	0
172	20250113	165100	191541300	22550	22550	22550	22550	0
173	20250113	165000	191541300	22550	22550	22550	22550	0
174	20250113	164900	191541300	22550	22550	22550	22550	0
175	20250113	164800	191541300	22550	22550	22550	22550	0
176	20250113	164700	191541300	22550	22550	22550	22550	0
177	20250113	164600	191541300	22550	22550	22550	22550	0
178	20250113	164500	191541300	22550	22550	22550	22550	0
179	20250113	164400	191541300	22550	22550	22550	22550	0
180	20250113	164300	191541300	22550	22550	22550	22550	0
181	20250113	164200	191541300	22550	22550	22550	22550	0
182	20250113	164100	191541300	22550	22550	22550	22550	13
183	20250113	164000	191541300	22550	22550	22550	22550	0
184	20250113	163900	191541300	22550	22550	22550	22550	0
185	20250113	163800	191541300	22550	22550	22550	22550	0
186	20250113	163700	191541300	22550	22550	22550	22550	0
187	20250113	163600	191541300	22550	22550	22550	22550	0
188	20250113	163500	191541300	22550	22550	22550	22550	0
189	20250113	163400	191541300	22550	22550	22550	22550	0
190	20250113	163300	191541300	22550	22550	22550	22550	0
191	20250113	163200	191541300	22550	22550	22550	22550	0
192	20250113	163100	191541300	22550	22550	22550	22550	0
193	20250113	163000	191541300	22550	22550	22550	22550	0
194	20250113	162900	191541300	22550	22550	22550	22550	0
195	20250113	162800	191541300	22550	22550	22550	22550	0
196	20250113	162700	191541300	22550	22550	22550	22550	0
197	20250113	162600	191541300	22550	22550	22550	22550	0
198	20250113	162500	191541300	22550	22550	22550	22550	0
199	20250113	162400	191541300	22550	22550	22550	22550	0
200	20250113	162300	191541300	22550	22550	22550	22550	0
201	20250113	162200	191541300	22550	22550	22550	22550	0
202	20250113	162100	191541300	22550	22550	22550	22550	0
203	20250113	162000	191541300	22550	22550	22550	22550	0
204	20250113	161900	191541300	22550	22550	22550	22550	0
205	20250113	161800	191541300	22550	22550	22550	22550	0
206	20250113	161700	191541300	22550	22550	22550	22550	0
207	20250113	161600	191541300	22550	22550	22550	22550	0
208	20250113	161500	191541300	22550	22550	22550	22550	0
209	20250113	161400	191541300	22550	22550	22550	22550	0
210	20250113	161300	191541300	22550	22550	22550	22550	0
211	20250113	161200	191541300	22550	22550	22550	22550	0
212	20250113	161100	191541300	22550	22550	22550	22550	13
213	20250113	161000	191541300	22550	22550	22550	22550	0
214	20250113	160900	191541300	22550	22550	22550	22550	0
215	20250113	160800	191541300	22550	22550	22550	22550	0
216	20250113	160700	191541300	22550	22550	22550	22550	0
217	20250113	160600	191541300	22550	22550	22550	22550	0
218	20250113	160500	191541300	22550	22550	22550	22550	0
219	20250113	160400	191541300	22550	22550	22550	22550	0
220	20250113	160300	191541300	22550	22550	22550	22550	0
221	20250113	160200	191541300	22550	22550	22550	22550	0
222	20250113	160100	191541300	22550	22550	22550	22550	0
223	20250113	160000	191541300	22550	22550	22550	22550	0
224	20250113	155900	191541300	22550	22550	22550	22550	0
225	20250113	155800	191541300	22550	22550	22550	22550	0
226	20250113	155700	191541300	22550	22550	22550	22550	0
227	20250113	155600	191541300	22550	22550	22550	22550	0
228	20250113	155500	191541300	22550	22550	22550	22550	0
229	20250113	155400	191541300	22550	22550	22550	22550	0
230	20250113	155300	191541300	22550	22550	22550	22550	0
231	20250113	155200	191541300	22550	22550	22550	22550	0
232	20250113	155100	191541300	22550	22550	22550	22550	0
233	20250113	155000	191541300	22550	22550	22550	22550	0
234	20250113	154900	191541300	22550	22550	22550	22550	0
235	20250113	154800	191541300	22550	22550	22550	22550	0
236	20250113	154700	191541300	22550	22550	22550	22550	0
237	20250113	154600	191541300	22550	22550	22550	22550	0
238	20250113	154500	191541300	22550	22550	22550	22550	0
239	20250113	154400	191541300	22550	22550	22550	22550	0
240	20250113	154300	191541300	22550	22550	22550	22550	0
241	20250113	154200	191541300	22550	22550	22550	22550	0
242	20250113	154100	191541300	22550	22550	22550	22550	13
243	20250113	154000	191541300	22550	22550	22550	22550	0
244	20250113	153900	191541300	22550	22550	22550	22550	0
245	20250113	153800	191541300	22550	22550	22550	22550	0
246	20250113	153700	191541300	22550	22550	22550	22550	0
247	20250113	153600	191541300	22550	22550	22550	22550	0
248	20250113	153500	191541300	22550	22550	22550	22550	0
249	20250113	153400	191541300	22550	22550	22550	22550	0
250	20250113	153300	191541300	22550	22550	22550	22550	0
251	20250113	153200	191541300	22550	22550	22550	22550	0
252	20250113	153100	191541300	22550	22550	22550	22550	0
253	20250113	153000	191541300	22550	22550	22550	22550	13
254	20250113	152900	191248150	22550	22550	22550	22550	0
255	20250113	152800	191248150	22550	22550	22550	22550	0
256	20250113	152700	191248150	22550	22550	22550	22550	0
257	20250113	152600	191248150	22550	22550	22550	22550	0
258	20250113	152500	191248150	22550	22550	22550	22550	0
259	20250113	152400	191248150	22550	22550	22550	22550	0
260	20250113	152300	191248150	22550	22550	22550	22550	0
261	20250113	152200	191248150	22550	22550	22550	22550	0
262	20250113	152100	191248150	22550	22550	22550	22550	0
263	20250113	152000	191248150	22550	22550	22550	22550	0
264	20250113	151900	191248150	22550	22400	22550	22400	143
265	20250113	151800	188026250	22450	22450	22450	22450	0
266	20250113	151700	188026250	22450	22450	22450	22450	0
267	20250113	151600	188026250	22450	22450	22450	22450	0
268	20250113	151500	188026250	22450	22450	22450	22450	1
269	20250113	151400	188003800	22400	22400	22400	22400	1
270	20250113	151300	187981400	22450	22450	22450	22450	0
271	20250113	151200	187981400	22450	22450	22450	22450	1
272	20250113	151100	187958950	22450	22450	22450	22450	0
273	20250113	151000	187958950	22450	22450	22450	22450	1
274	20250113	150900	187936500	22500	22500	22500	22500	0
275	20250113	150800	187936500	22500	22500	22500	22500	2
276	20250113	150700	187891500	22500	22500	22500	22500	0
277	20250113	150600	187891500	22500	22500	22500	22500	0
278	20250113	150500	187891500	22500	22500	22500	22500	86
279	20250113	150400	185956500	22450	22450	22450	22450	1
280	20250113	150300	185934050	22450	22450	22450	22450	0
281	20250113	150200	185934050	22450	22450	22450	22450	0
282	20250113	150100	185934050	22450	22450	22450	22450	1
283	20250113	150000	185911600	22450	22450	22450	22450	5
284	20250113	145900	185799350	22450	22450	22450	22450	3
285	20250113	145800	185732000	22400	22400	22400	22400	0
286	20250113	145700	185732000	22400	22400	22400	22400	0
287	20250113	145600	185732000	22400	22400	22400	22400	0
288	20250113	145500	185732000	22400	22400	22400	22400	0
289	20250113	145400	185732000	22400	22400	22400	22400	0
290	20250113	145300	185732000	22400	22500	22500	22400	184
291	20250113	145200	181605450	22500	22500	22500	22500	0
292	20250113	145100	181605450	22500	22500	22500	22500	0
293	20250113	145000	181605450	22500	22500	22500	22500	0
294	20250113	144900	181605450	22500	22450	22500	22450	201
295	20250113	144800	177088300	22500	22500	22500	22500	4
296	20250113	144700	176998300	22500	22500	22500	22500	0
297	20250113	144600	176998300	22500	22500	22500	22500	0
298	20250113	144500	176998300	22500	22500	22500	22500	0
299	20250113	144400	176998300	22500	22500	22500	22500	0
300	20250113	144300	176998300	22500	22500	22500	22500	0
301	20250113	144200	176998300	22500	22500	22500	22500	0
302	20250113	144100	176998300	22500	22500	22500	22500	0
303	20250113	144000	176998300	22500	22500	22500	22500	2
304	20250113	143900	176953300	22500	22500	22500	22500	0
305	20250113	143800	176953300	22500	22500	22500	22500	1
306	20250113	143700	176930800	22500	22500	22500	22500	5
307	20250113	143600	176818300	22500	22500	22500	22500	0
308	20250113	143500	176818300	22500	22500	22500	22500	3
309	20250113	143400	176750800	22450	22500	22500	22450	2
310	20250113	143300	176705850	22500	22500	22500	22500	2
311	20250113	143200	176660850	22500	22500	22500	22500	18
312	20250113	143100	176255850	22550	22550	22550	22550	0
313	20250113	143000	176255850	22550	22550	22550	22550	0
314	20250113	142900	176255850	22550	22550	22550	22550	0
315	20250113	142800	176255850	22550	22550	22550	22550	3
316	20250113	142700	176188200	22550	22550	22550	22550	0
317	20250113	142600	176188200	22550	22550	22550	22550	0
318	20250113	142500	176188200	22550	22550	22550	22550	0
319	20250113	142400	176188200	22550	22550	22550	22550	2
320	20250113	142300	176143100	22550	22550	22550	22550	0
321	20250113	142200	176143100	22550	22550	22550	22550	0
322	20250113	142100	176143100	22550	22550	22550	22550	0
323	20250113	142000	176143100	22550	22550	22550	22550	0
324	20250113	141900	176143100	22550	22550	22550	22550	0
325	20250113	141800	176143100	22550	22550	22550	22550	0
326	20250113	141700	176143100	22550	22550	22550	22550	0
327	20250113	141600	176143100	22550	22550	22550	22550	0
328	20250113	141500	176143100	22550	22550	22550	22550	13
329	20250113	141400	175849950	22550	22550	22550	22550	0
330	20250113	141300	175849950	22550	22550	22550	22550	0
331	20250113	141200	175849950	22550	22550	22550	22550	1
332	20250113	141100	175827400	22550	22550	22550	22550	0
333	20250113	141000	175827400	22550	22550	22550	22550	1
334	20250113	140900	175804850	22550	22550	22550	22550	0
335	20250113	140800	175804850	22550	22550	22550	22550	0
336	20250113	140700	175804850	22550	22550	22550	22550	0
337	20250113	140600	175804850	22550	22550	22550	22550	1
338	20250113	140500	175782300	22550	22550	22550	22550	0
339	20250113	140400	175782300	22550	22550	22550	22550	0
340	20250113	140300	175782300	22550	22550	22550	22550	0
341	20250113	140200	175782300	22550	22550	22550	22550	0
342	20250113	140100	175782300	22550	22550	22550	22550	0
343	20250113	140000	175782300	22550	22550	22550	22550	0
344	20250113	135900	175782300	22550	22550	22550	22550	0
345	20250113	135800	175782300	22550	22550	22550	22550	0
346	20250113	135700	175782300	22550	22550	22550	22550	0
347	20250113	135600	175782300	22550	22550	22550	22550	1
348	20250113	135500	175759750	22500	22500	22500	22500	50
349	20250113	135400	174634750	22550	22550	22550	22550	0
350	20250113	135300	174634750	22550	22550	22550	22550	0
351	20250113	135200	174634750	22550	22550	22550	22550	0
352	20250113	135100	174634750	22550	22550	22550	22550	10
353	20250113	135000	174409250	22500	22500	22500	22500	0
354	20250113	134900	174409250	22500	22500	22500	22500	0
355	20250113	134800	174409250	22500	22500	22500	22500	0
356	20250113	134700	174409250	22500	22500	22500	22500	0
357	20250113	134600	174409250	22500	22500	22500	22500	13
358	20250113	134500	174116750	22500	22500	22500	22500	0
359	20250113	134400	174116750	22500	22600	22600	22500	246
360	20250113	134300	168581600	22550	22550	22550	22550	0
361	20250113	134200	168581600	22550	22550	22550	22550	0
362	20250113	134100	168581600	22550	22550	22550	22550	0
363	20250113	134000	168581600	22550	22550	22550	22550	0
364	20250113	133900	168581600	22550	22550	22550	22550	0
365	20250113	133800	168581600	22550	22550	22550	22550	0
366	20250113	133700	168581600	22550	22550	22550	22550	0
367	20250113	133600	168581600	22550	22550	22550	22550	0
368	20250113	133500	168581600	22550	22550	22550	22550	0
369	20250113	133400	168581600	22550	22550	22550	22550	0
370	20250113	133300	168581600	22550	22550	22550	22550	0
371	20250113	133200	168581600	22550	22550	22550	22550	0
372	20250113	133100	168581600	22550	22550	22550	22550	0
373	20250113	133000	168581600	22550	22550	22550	22550	15
374	20250113	132900	168243350	22550	22550	22550	22550	1
375	20250113	132800	168220800	22550	22550	22550	22550	0
376	20250113	132700	168220800	22550	22550	22550	22550	6
377	20250113	132600	168085500	22550	22550	22550	22550	6
378	20250113	132500	167950200	22550	22550	22550	22550	0
379	20250113	132400	167950200	22550	22550	22550	22550	0
380	20250113	132300	167950200	22550	22550	22550	22550	0
381	20250113	132200	167950200	22550	22550	22550	22550	0
382	20250113	132100	167950200	22550	22550	22550	22550	0
383	20250113	132000	167950200	22550	22550	22550	22550	2
384	20250113	131900	167905100	22650	22650	22650	22650	200
385	20250113	131800	163375100	22550	22550	22550	22550	0
386	20250113	131700	163375100	22550	22550	22550	22550	0
387	20250113	131600	163375100	22550	22550	22550	22550	0
388	20250113	131500	163375100	22550	22550	22550	22550	0
389	20250113	131400	163375100	22550	22550	22550	22550	14
390	20250113	131300	163059400	22650	22650	22650	22650	0
391	20250113	131200	163059400	22650	22650	22650	22650	0
392	20250113	131100	163059400	22650	22650	22650	22650	0
393	20250113	131000	163059400	22650	22650	22650	22650	23
394	20250113	130900	162538450	22650	22650	22650	22650	0
395	20250113	130800	162538450	22650	22650	22650	22650	0
396	20250113	130700	162538450	22650	22650	22650	22650	0
397	20250113	130600	162538450	22650	22550	22650	22550	3
398	20250113	130500	162470600	22550	22550	22550	22550	0
399	20250113	130400	162470600	22550	22550	22550	22550	0
400	20250113	130300	162470600	22550	22550	22550	22550	0
401	20250113	130200	162470600	22550	22550	22550	22550	2
402	20250113	130100	162425500	22550	22550	22550	22550	0
403	20250113	130000	162425500	22550	22550	22550	22550	0
404	20250113	125900	162425500	22550	22550	22550	22550	0
405	20250113	125800	162425500	22550	22550	22550	22550	0
406	20250113	125700	162425500	22550	22550	22550	22550	0
407	20250113	125600	162425500	22550	22550	22550	22550	0
408	20250113	125500	162425500	22550	22550	22550	22550	0
409	20250113	125400	162425500	22550	22550	22550	22550	0
410	20250113	125300	162425500	22550	22550	22550	22550	0
411	20250113	125200	162425500	22550	22550	22550	22550	1
412	20250113	125100	162402950	22550	22550	22550	22550	4
413	20250113	125000	162312750	22550	22550	22550	22550	0
414	20250113	124900	162312750	22550	22550	22550	22550	0
415	20250113	124800	162312750	22550	22550	22550	22550	0
416	20250113	124700	162312750	22550	22550	22550	22550	2
417	20250113	124600	162267650	22550	22550	22550	22550	0
418	20250113	124500	162267650	22550	22550	22550	22550	0
419	20250113	124400	162267650	22550	22550	22550	22550	0
420	20250113	124300	162267650	22550	22550	22550	22550	0
421	20250113	124200	162267650	22550	22550	22550	22550	0
422	20250113	124100	162267650	22550	22550	22550	22550	0
423	20250113	124000	162267650	22550	22550	22550	22550	0
424	20250113	123900	162267650	22550	22550	22550	22550	0
425	20250113	123800	162267650	22550	22550	22550	22550	0
426	20250113	123700	162267650	22550	22550	22550	22550	0
427	20250113	123600	162267650	22550	22550	22550	22550	0
428	20250113	123500	162267650	22550	22550	22550	22550	0
429	20250113	123400	162267650	22550	22550	22550	22550	0
430	20250113	123300	162267650	22550	22550	22550	22550	100
431	20250113	123200	160012650	22600	22600	22600	22600	0
432	20250113	123100	160012650	22600	22600	22600	22600	0
433	20250113	123000	160012650	22600	22600	22600	22600	0
434	20250113	122900	160012650	22600	22600	22600	22600	0
435	20250113	122800	160012650	22600	22600	22600	22600	100
436	20250113	122700	157752650	22500	22500	22500	22500	1100
437	20250113	122600	133002650	22550	22550	22550	22550	0
438	20250113	122500	133002650	22550	22550	22550	22550	0
439	20250113	122400	133002650	22550	22550	22550	22550	0
440	20250113	122300	133002650	22550	22550	22550	22550	0
441	20250113	122200	133002650	22550	22550	22550	22550	0
442	20250113	122100	133002650	22550	22550	22550	22550	0
443	20250113	122000	133002650	22550	22550	22550	22550	0
444	20250113	121900	133002650	22550	22550	22550	22550	0
445	20250113	121800	133002650	22550	22550	22550	22550	0
446	20250113	121700	133002650	22550	22550	22550	22550	2
447	20250113	121600	132957550	22550	22550	22550	22550	0
448	20250113	121500	132957550	22550	22550	22550	22550	0
449	20250113	121400	132957550	22550	22550	22550	22550	0
450	20250113	121300	132957550	22550	22550	22550	22550	0
451	20250113	121200	132957550	22550	22550	22550	22550	0
452	20250113	121100	132957550	22550	22550	22550	22550	0
453	20250113	121000	132957550	22550	22550	22550	22550	0
454	20250113	120900	132957550	22550	22550	22550	22550	0
455	20250113	120800	132957550	22550	22550	22550	22550	0
456	20250113	120700	132957550	22550	22550	22550	22550	3
457	20250113	120600	132889900	22500	22550	22550	22500	1301
458	20250113	120500	103556900	22600	22600	22600	22600	0
459	20250113	120400	103556900	22600	22600	22600	22600	1
460	20250113	120300	103534300	22550	22550	22550	22550	0
461	20250113	120200	103534300	22550	22550	22550	22550	0
462	20250113	120100	103534300	22550	22550	22550	22550	0
463	20250113	120000	103534300	22550	22550	22550	22550	0
464	20250113	115900	103534300	22550	22550	22550	22550	0
465	20250113	115800	103534300	22550	22550	22550	22550	0
466	20250113	115700	103534300	22550	22600	22600	22550	184
467	20250113	115600	99377400	22650	22650	22650	22650	0
468	20250113	115500	99377400	22650	22650	22650	22650	0
469	20250113	115400	99377400	22650	22650	22650	22650	0
470	20250113	115300	99377400	22650	22650	22650	22650	0
471	20250113	115200	99377400	22650	22650	22650	22650	0
472	20250113	115100	99377400	22650	22650	22650	22650	1
473	20250113	115000	99354750	22700	22700	22700	22700	66
474	20250113	114900	97856550	22750	22750	22750	22750	0
475	20250113	114800	97856550	22750	22750	22750	22750	9
476	20250113	114700	97651800	22700	22700	22700	22700	0
477	20250113	114600	97651800	22700	22700	22700	22700	0
478	20250113	114500	97651800	22700	22700	22700	22700	0
479	20250113	114400	97651800	22700	22700	22700	22700	0
480	20250113	114300	97651800	22700	22700	22700	22700	0
481	20250113	114200	97651800	22700	22700	22700	22700	0
482	20250113	114100	97651800	22700	22700	22700	22700	0
483	20250113	114000	97651800	22700	22700	22700	22700	0
484	20250113	113900	97651800	22700	22700	22700	22700	1
485	20250113	113800	97629100	22700	22700	22700	22700	0
486	20250113	113700	97629100	22700	22700	22700	22700	0
487	20250113	113600	97629100	22700	22700	22700	22700	26
488	20250113	113500	97038900	22750	22750	22750	22750	50
489	20250113	113400	95901400	22700	22700	22700	22700	0
490	20250113	113300	95901400	22700	22700	22700	22700	0
491	20250113	113200	95901400	22700	22700	22700	22700	10
492	20250113	113100	95674400	22700	22700	22700	22700	0
493	20250113	113000	95674400	22700	22700	22700	22700	0
494	20250113	112900	95674400	22700	22700	22700	22700	0
495	20250113	112800	95674400	22700	22700	22700	22700	0
496	20250113	112700	95674400	22700	22700	22700	22700	0
497	20250113	112600	95674400	22700	22700	22700	22700	0
498	20250113	112500	95674400	22700	22700	22700	22700	3
499	20250113	112400	95606300	22700	22700	22700	22700	15
500	20250113	112300	95265800	22700	22700	22700	22700	0
501	20250113	112200	95265800	22700	22650	22700	22650	190
502	20250113	112100	90956600	22650	22650	22650	22650	0
503	20250113	112000	90956600	22650	22650	22650	22650	0
504	20250113	111900	90956600	22650	22650	22650	22650	10
505	20250113	111800	90730100	22650	22650	22650	22650	0
506	20250113	111700	90730100	22650	22650	22650	22650	0
507	20250113	111600	90730100	22650	22650	22650	22650	10
508	20250113	111500	90503600	22650	22650	22650	22650	1
509	20250113	111400	90480950	22650	22600	22650	22600	11
510	20250113	111300	90232300	22600	22600	22600	22600	0
511	20250113	111200	90232300	22600	22600	22600	22600	2
512	20250113	111100	90187100	22600	22600	22600	22600	0
513	20250113	111000	90187100	22600	22600	22600	22600	0
514	20250113	110900	90187100	22600	22600	22600	22600	1
515	20250113	110800	90164500	22650	22650	22650	22650	0
516	20250113	110700	90164500	22650	22650	22650	22650	0
517	20250113	110600	90164500	22650	22650	22650	22650	1
518	20250113	110500	90141850	22600	22600	22600	22600	0
519	20250113	110400	90141850	22600	22600	22600	22600	1
520	20250113	110300	90119250	22600	22600	22600	22600	15
521	20250113	110200	89780250	22600	22600	22600	22600	0
522	20250113	110100	89780250	22600	22600	22600	22600	0
523	20250113	110000	89780250	22600	22600	22600	22600	5
524	20250113	105900	89667250	22600	22600	22600	22600	60
525	20250113	105800	88311250	22600	22600	22600	22600	0
526	20250113	105700	88311250	22600	22600	22600	22600	0
527	20250113	105600	88311250	22600	22600	22600	22600	0
528	20250113	105500	88311250	22600	22600	22600	22600	0
529	20250113	105400	88311250	22600	22600	22600	22600	0
530	20250113	105300	88311250	22600	22600	22600	22600	79
531	20250113	105200	86525850	22500	22500	22500	22500	0
532	20250113	105100	86525850	22500	22500	22500	22500	0
533	20250113	105000	86525850	22500	22500	22500	22500	0
534	20250113	104900	86525850	22500	22500	22500	22500	0
535	20250113	104800	86525850	22500	22500	22500	22500	0
536	20250113	104700	86525850	22500	22500	22500	22500	0
537	20250113	104600	86525850	22500	22600	22600	22500	127
538	20250113	104500	83668250	22600	22600	22600	22600	0
539	20250113	104400	83668250	22600	22600	22600	22600	0
540	20250113	104300	83668250	22600	22600	22600	22600	0
541	20250113	104200	83668250	22600	22600	22600	22600	0
542	20250113	104100	83668250	22600	22600	22600	22600	700
543	20250113	104000	67848250	22550	22550	22550	22550	0
544	20250113	103900	67848250	22550	22500	22550	22500	21
545	20250113	103800	67375700	22500	22500	22500	22500	127
546	20250113	103700	64518200	22500	22450	22500	22450	3
547	20250113	103600	64450800	22400	22400	22400	22400	0
548	20250113	103500	64450800	22400	22400	22400	22400	0
549	20250113	103400	64450800	22400	22400	22400	22400	0
550	20250113	103300	64450800	22400	22400	22400	22400	0
551	20250113	103200	64450800	22400	22400	22400	22400	0
552	20250113	103100	64450800	22400	22550	22550	22400	1050
553	20250113	103000	40902150	22550	22550	22550	22550	0
554	20250113	102900	40902150	22550	22550	22550	22550	0
555	20250113	102800	40902150	22550	22550	22550	22550	0
556	20250113	102700	40902150	22550	22550	22550	22550	0
557	20250113	102600	40902150	22550	22550	22550	22550	0
558	20250113	102500	40902150	22550	22550	22550	22550	0
559	20250113	102400	40902150	22550	22550	22550	22550	1
560	20250113	102300	40879600	22500	22550	22550	22500	300
561	20250113	102200	34129050	22550	22550	22550	22550	0
562	20250113	102100	34129050	22550	22550	22550	22550	0
563	20250113	102000	34129050	22550	22550	22550	22550	0
564	20250113	101900	34129050	22550	22550	22550	22550	0
565	20250113	101800	34129050	22550	22550	22550	22550	0
566	20250113	101700	34129050	22550	22550	22550	22550	2
567	20250113	101600	34083950	22550	22550	22550	22550	1
568	20250113	101500	34061400	22550	22550	22550	22550	0
569	20250113	101400	34061400	22550	22550	22550	22550	0
570	20250113	101300	34061400	22550	22550	22550	22550	0
571	20250113	101200	34061400	22550	22550	22550	22550	0
572	20250113	101100	34061400	22550	22550	22550	22550	171
573	20250113	101000	30205350	22600	22600	22600	22600	79
574	20250113	100900	28419950	22600	22650	22650	22600	51
575	20250113	100800	27264850	22650	22650	22650	22650	15
576	20250113	100700	26925100	22650	22650	22650	22650	3
577	20250113	100600	26857150	22700	22700	22700	22700	1
578	20250113	100500	26834450	22700	22700	22700	22700	0
579	20250113	100400	26834450	22700	22700	22700	22700	4
580	20250113	100300	26743650	22700	22700	22700	22700	0
581	20250113	100200	26743650	22700	22700	22700	22700	0
582	20250113	100100	26743650	22700	22700	22700	22700	50
583	20250113	100000	25608650	22800	22800	22800	22800	4
584	20250113	095900	25517450	22800	22800	22800	22800	0
585	20250113	095800	25517450	22800	22800	22800	22800	17
586	20250113	095700	25129850	22700	22700	22700	22700	0
587	20250113	095600	25129850	22700	22700	22700	22700	1
588	20250113	095500	25107150	22700	22700	22700	22700	0
589	20250113	095400	25107150	22700	22700	22700	22700	0
590	20250113	095300	25107150	22700	22750	22750	22700	10
591	20250113	095200	24880100	22750	22750	22750	22750	0
592	20250113	095100	24880100	22750	22750	22750	22750	0
593	20250113	095000	24880100	22750	22750	22750	22750	197
594	20250113	094900	20398350	22750	22750	22750	22750	0
595	20250113	094800	20398350	22750	22800	22800	22750	43
596	20250113	094700	19418300	22800	22800	22800	22800	39
597	20250113	094600	18529100	22800	22800	22800	22800	0
598	20250113	094500	18529100	22800	22800	22800	22800	0
599	20250113	094400	18529100	22800	22800	22800	22800	1
600	20250113	094300	18506300	22800	22800	22800	22800	0
601	20250113	094200	18506300	22800	22800	22800	22800	10
602	20250113	094100	18278300	22800	22800	22800	22800	0
603	20250113	094000	18278300	22800	22900	22900	22800	210
604	20250113	093900	13489300	22800	22800	22800	22800	0
605	20250113	093800	13489300	22800	22800	22800	22800	0
606	20250113	093700	13489300	22800	22800	22800	22800	89
607	20250113	093600	11460100	22800	22800	22800	22800	0
608	20250113	093500	11460100	22800	22800	22800	22800	0
609	20250113	093400	11460100	22800	22800	22800	22800	0
610	20250113	093300	11460100	22800	22800	22800	22800	90
611	20250113	093200	9408100	22850	22850	22850	22850	0
612	20250113	093100	9408100	22850	22850	22850	22850	0
613	20250113	093000	9408100	22850	22850	22850	22850	56
614	20250113	092900	8128500	22900	22900	22900	22900	0
615	20250113	092800	8128500	22900	22900	22900	22900	0
616	20250113	092700	8128500	22900	22900	22900	22900	0
617	20250113	092600	8128500	22900	22900	22900	22900	1
618	20250113	092500	8105600	22900	22900	22900	22900	99
619	20250113	092400	5838500	22950	22950	22950	22950	0
620	20250113	092300	5838500	22950	22950	22950	22950	10
621	20250113	092200	5609000	22900	22900	22900	22900	0
622	20250113	092100	5609000	22900	22900	22900	22900	14
623	20250113	092000	5288400	22900	22900	22900	22900	0
624	20250113	091900	5288400	22900	22900	22900	22900	0
625	20250113	091800	5288400	22900	22900	22900	22900	57
626	20250113	091700	3983100	22900	22900	22900	22900	4
627	20250113	091600	3891500	22950	22950	22950	22950	0
628	20250113	091500	3891500	22950	22950	22950	22950	0
629	20250113	091400	3891500	22950	22950	22950	22950	0
630	20250113	091300	3891500	22950	22950	22950	22950	0
631	20250113	091200	3891500	22950	22950	22950	22950	0
632	20250113	091100	3891500	22950	22950	22950	22950	50
633	20250113	091000	2744000	22950	22950	22950	22950	10
634	20250113	090900	2514500	22950	22950	22950	22950	0
635	20250113	090800	2514500	22950	22950	22950	22950	10
636	20250113	090700	2285000	22950	22950	22950	22950	0
637	20250113	090600	2285000	22950	22950	22950	22950	0
638	20250113	090500	2285000	22950	22950	22950	22950	50
639	20250113	090400	1137500	22950	22950	22950	22950	0
640	20250113	090300	1137500	22950	22950	22950	22950	0
641	20250113	090200	1137500	22950	22950	22950	22950	10
642	20250113	090100	908000	22700	22700	22700	22700	0
643	20250113	090000	908000	22700	22700	22700	22700	40