KissMeData/102940/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201200	603585850	24000	24000	24000	24000	41
3	20250110	201100	603585850	24000	24000	24000	24000	0
4	20250110	201000	603585850	24000	24000	24000	24000	0
5	20250110	200900	603585850	24000	24000	24000	24000	0
6	20250110	200800	603585850	24000	24000	24000	24000	0
7	20250110	200700	603585850	24000	24000	24000	24000	0
8	20250110	200600	603585850	24000	24000	24000	24000	0
9	20250110	200500	603585850	24000	24000	24000	24000	0
10	20250110	200400	603585850	24000	24000	24000	24000	0
11	20250110	200300	603585850	24000	24000	24000	24000	0
12	20250110	200200	603585850	24000	24000	24000	24000	0
13	20250110	200100	603585850	24000	24000	24000	24000	0
14	20250110	200000	603585850	24000	24000	24000	24000	0
15	20250110	195900	603585850	24000	24000	24000	24000	0
16	20250110	195800	603585850	24000	24000	24000	24000	0
17	20250110	195700	603585850	24000	24000	24000	24000	0
18	20250110	195600	603585850	24000	24000	24000	24000	0
19	20250110	195500	603585850	24000	24000	24000	24000	0
20	20250110	195400	603585850	24000	24000	24000	24000	0
21	20250110	195300	603585850	24000	24000	24000	24000	0
22	20250110	195200	603585850	24000	24000	24000	24000	0
23	20250110	195100	603585850	24000	24000	24000	24000	0
24	20250110	195000	603585850	24000	24000	24000	24000	0
25	20250110	194900	603585850	24000	24000	24000	24000	0
26	20250110	194800	603585850	24000	24000	24000	24000	0
27	20250110	194700	603585850	24000	24000	24000	24000	0
28	20250110	194600	603585850	24000	24000	24000	24000	0
29	20250110	194500	603585850	24000	24000	24000	24000	0
30	20250110	194400	603585850	24000	24000	24000	24000	0
31	20250110	194300	603585850	24000	24000	24000	24000	0
32	20250110	194200	603585850	24000	24000	24000	24000	41
33	20250110	194100	603585850	24000	24000	24000	24000	0
34	20250110	194000	603585850	24000	24000	24000	24000	0
35	20250110	193900	603585850	24000	24000	24000	24000	0
36	20250110	193800	603585850	24000	24000	24000	24000	0
37	20250110	193700	603585850	24000	24000	24000	24000	0
38	20250110	193600	603585850	24000	24000	24000	24000	0
39	20250110	193500	603585850	24000	24000	24000	24000	0
40	20250110	193400	603585850	24000	24000	24000	24000	0
41	20250110	193300	603585850	24000	24000	24000	24000	0
42	20250110	193200	603585850	24000	24000	24000	24000	0
43	20250110	193100	603585850	24000	24000	24000	24000	0
44	20250110	193000	603585850	24000	24000	24000	24000	0
45	20250110	192900	603585850	24000	24000	24000	24000	0
46	20250110	192800	603585850	24000	24000	24000	24000	0
47	20250110	192700	603585850	24000	24000	24000	24000	0
48	20250110	192600	603585850	24000	24000	24000	24000	0
49	20250110	192500	603585850	24000	24000	24000	24000	0
50	20250110	192400	603585850	24000	24000	24000	24000	0
51	20250110	192300	603585850	24000	24000	24000	24000	0
52	20250110	192200	603585850	24000	24000	24000	24000	0
53	20250110	192100	603585850	24000	24000	24000	24000	0
54	20250110	192000	603585850	24000	24000	24000	24000	0
55	20250110	191900	603585850	24000	24000	24000	24000	0
56	20250110	191800	603585850	24000	24000	24000	24000	0
57	20250110	191700	603585850	24000	24000	24000	24000	0
58	20250110	191600	603585850	24000	24000	24000	24000	0
59	20250110	191500	603585850	24000	24000	24000	24000	0
60	20250110	191400	603585850	24000	24000	24000	24000	0
61	20250110	191300	603585850	24000	24000	24000	24000	0
62	20250110	191200	603585850	24000	24000	24000	24000	41
63	20250110	191100	603585850	24000	24000	24000	24000	0
64	20250110	191000	603585850	24000	24000	24000	24000	0
65	20250110	190900	603585850	24000	24000	24000	24000	0
66	20250110	190800	603585850	24000	24000	24000	24000	0
67	20250110	190700	603585850	24000	24000	24000	24000	0
68	20250110	190600	603585850	24000	24000	24000	24000	0
69	20250110	190500	603585850	24000	24000	24000	24000	0
70	20250110	190400	603585850	24000	24000	24000	24000	0
71	20250110	190300	603585850	24000	24000	24000	24000	0
72	20250110	190200	603585850	24000	24000	24000	24000	0
73	20250110	190100	603585850	24000	24000	24000	24000	0
74	20250110	190000	603585850	24000	24000	24000	24000	0
75	20250110	185900	603585850	24000	24000	24000	24000	0
76	20250110	185800	603585850	24000	24000	24000	24000	0
77	20250110	185700	603585850	24000	24000	24000	24000	0
78	20250110	185600	603585850	24000	24000	24000	24000	0
79	20250110	185500	603585850	24000	24000	24000	24000	0
80	20250110	185400	603585850	24000	24000	24000	24000	0
81	20250110	185300	603585850	24000	24000	24000	24000	0
82	20250110	185200	603585850	24000	24000	24000	24000	0
83	20250110	185100	603585850	24000	24000	24000	24000	0
84	20250110	185000	603585850	24000	24000	24000	24000	0
85	20250110	184900	603585850	24000	24000	24000	24000	0
86	20250110	184800	603585850	24000	24000	24000	24000	0
87	20250110	184700	603585850	24000	24000	24000	24000	0
88	20250110	184600	603585850	24000	24000	24000	24000	0
89	20250110	184500	603585850	24000	24000	24000	24000	0
90	20250110	184400	603585850	24000	24000	24000	24000	0
91	20250110	184300	603585850	24000	24000	24000	24000	0
92	20250110	184200	603585850	24000	24000	24000	24000	41
93	20250110	184100	603585850	24000	24000	24000	24000	0
94	20250110	184000	603585850	24000	24000	24000	24000	0
95	20250110	183900	603585850	24000	24000	24000	24000	0
96	20250110	183800	603585850	24000	24000	24000	24000	0
97	20250110	183700	603585850	24000	24000	24000	24000	0
98	20250110	183600	603585850	24000	24000	24000	24000	0
99	20250110	183500	603585850	24000	24000	24000	24000	0
100	20250110	183400	603585850	24000	24000	24000	24000	0
101	20250110	183300	603585850	24000	24000	24000	24000	0
102	20250110	183200	603585850	24000	24000	24000	24000	0
103	20250110	183100	603585850	24000	24000	24000	24000	0
104	20250110	183000	603585850	24000	24000	24000	24000	0
105	20250110	182900	603585850	24000	24000	24000	24000	0
106	20250110	182800	603585850	24000	24000	24000	24000	0
107	20250110	182700	603585850	24000	24000	24000	24000	0
108	20250110	182600	603585850	24000	24000	24000	24000	0
109	20250110	182500	603585850	24000	24000	24000	24000	0
110	20250110	182400	603585850	24000	24000	24000	24000	0
111	20250110	182300	603585850	24000	24000	24000	24000	0
112	20250110	182200	603585850	24000	24000	24000	24000	0
113	20250110	182100	603585850	24000	24000	24000	24000	0
114	20250110	182000	603585850	24000	24000	24000	24000	0
115	20250110	181900	603585850	24000	24000	24000	24000	0
116	20250110	181800	603585850	24000	24000	24000	24000	0
117	20250110	181700	603585850	24000	24000	24000	24000	0
118	20250110	181600	603585850	24000	24000	24000	24000	0
119	20250110	181500	603585850	24000	24000	24000	24000	0
120	20250110	181400	603585850	24000	24000	24000	24000	0
121	20250110	181300	603585850	24000	24000	24000	24000	0
122	20250110	181200	603585850	24000	24000	24000	24000	41
123	20250110	181100	603585850	24000	24000	24000	24000	0
124	20250110	181000	603585850	24000	24000	24000	24000	0
125	20250110	180900	603585850	24000	24000	24000	24000	0
126	20250110	180800	603585850	24000	24000	24000	24000	0
127	20250110	180700	603585850	24000	24000	24000	24000	0
128	20250110	180600	603585850	24000	24000	24000	24000	0
129	20250110	180500	603585850	24000	24000	24000	24000	0
130	20250110	180400	603585850	24000	24000	24000	24000	0
131	20250110	180300	603585850	24000	24000	24000	24000	0
132	20250110	180200	603585850	24000	24000	24000	24000	0
133	20250110	180100	603585850	24000	24000	24000	24000	0
134	20250110	180000	603585850	24000	24000	24000	24000	0
135	20250110	175900	603585850	24000	24000	24000	24000	0
136	20250110	175800	603585850	24000	24000	24000	24000	0
137	20250110	175700	603585850	24000	24000	24000	24000	0
138	20250110	175600	603585850	24000	24000	24000	24000	0
139	20250110	175500	603585850	24000	24000	24000	24000	0
140	20250110	175400	603585850	24000	24000	24000	24000	0
141	20250110	175300	603585850	24000	24000	24000	24000	0
142	20250110	175200	603585850	24000	24000	24000	24000	0
143	20250110	175100	603585850	24000	24000	24000	24000	0
144	20250110	175000	603585850	24000	24000	24000	24000	0
145	20250110	174900	603585850	24000	24000	24000	24000	0
146	20250110	174800	603585850	24000	24000	24000	24000	0
147	20250110	174700	603585850	24000	24000	24000	24000	0
148	20250110	174600	603585850	24000	24000	24000	24000	0
149	20250110	174500	603585850	24000	24000	24000	24000	0
150	20250110	174400	603585850	24000	24000	24000	24000	0
151	20250110	174300	603585850	24000	24000	24000	24000	0
152	20250110	174200	603585850	24000	24000	24000	24000	41
153	20250110	174100	603585850	24000	24000	24000	24000	0
154	20250110	174000	603585850	24000	24000	24000	24000	0
155	20250110	173900	603585850	24000	24000	24000	24000	0
156	20250110	173800	603585850	24000	24000	24000	24000	0
157	20250110	173700	603585850	24000	24000	24000	24000	0
158	20250110	173600	603585850	24000	24000	24000	24000	0
159	20250110	173500	603585850	24000	24000	24000	24000	0
160	20250110	173400	603585850	24000	24000	24000	24000	0
161	20250110	173300	603585850	24000	24000	24000	24000	0
162	20250110	173200	603585850	24000	24000	24000	24000	0
163	20250110	173100	603585850	24000	24000	24000	24000	0
164	20250110	173000	603585850	24000	24000	24000	24000	0
165	20250110	172900	603585850	24000	24000	24000	24000	0
166	20250110	172800	603585850	24000	24000	24000	24000	0
167	20250110	172700	603585850	24000	24000	24000	24000	0
168	20250110	172600	603585850	24000	24000	24000	24000	0
169	20250110	172500	603585850	24000	24000	24000	24000	0
170	20250110	172400	603585850	24000	24000	24000	24000	0
171	20250110	172300	603585850	24000	24000	24000	24000	0
172	20250110	172200	603585850	24000	24000	24000	24000	0
173	20250110	172100	603585850	24000	24000	24000	24000	0
174	20250110	172000	603585850	24000	24000	24000	24000	0
175	20250110	171900	603585850	24000	24000	24000	24000	0
176	20250110	171800	603585850	24000	24000	24000	24000	0
177	20250110	171700	603585850	24000	24000	24000	24000	0
178	20250110	171600	603585850	24000	24000	24000	24000	0
179	20250110	171500	603585850	24000	24000	24000	24000	0
180	20250110	171400	603585850	24000	24000	24000	24000	0
181	20250110	171300	603585850	24000	24000	24000	24000	0
182	20250110	171200	603585850	24000	24000	24000	24000	41
183	20250110	171100	603585850	24000	24000	24000	24000	0
184	20250110	171000	603585850	24000	24000	24000	24000	0
185	20250110	170900	603585850	24000	24000	24000	24000	0
186	20250110	170800	603585850	24000	24000	24000	24000	0
187	20250110	170700	603585850	24000	24000	24000	24000	0
188	20250110	170600	603585850	24000	24000	24000	24000	0
189	20250110	170500	603585850	24000	24000	24000	24000	0
190	20250110	170400	603585850	24000	24000	24000	24000	0
191	20250110	170300	603585850	24000	24000	24000	24000	0
192	20250110	170200	603585850	24000	24000	24000	24000	0
193	20250110	170100	603585850	24000	24000	24000	24000	0
194	20250110	170000	603585850	24000	24000	24000	24000	0
195	20250110	165900	603585850	24000	24000	24000	24000	0
196	20250110	165800	603585850	24000	24000	24000	24000	0
197	20250110	165700	603585850	24000	24000	24000	24000	0
198	20250110	165600	603585850	24000	24000	24000	24000	0
199	20250110	165500	603585850	24000	24000	24000	24000	0
200	20250110	165400	603585850	24000	24000	24000	24000	0
201	20250110	165300	603585850	24000	24000	24000	24000	0
202	20250110	165200	603585850	24000	24000	24000	24000	0
203	20250110	165100	603585850	24000	24000	24000	24000	0
204	20250110	165000	603585850	24000	24000	24000	24000	0
205	20250110	164900	603585850	24000	24000	24000	24000	0
206	20250110	164800	603585850	24000	24000	24000	24000	0
207	20250110	164700	603585850	24000	24000	24000	24000	0
208	20250110	164600	603585850	24000	24000	24000	24000	0
209	20250110	164500	603585850	24000	24000	24000	24000	0
210	20250110	164400	603585850	24000	24000	24000	24000	0
211	20250110	164300	603585850	24000	24000	24000	24000	0
212	20250110	164200	603585850	24000	24000	24000	24000	41
213	20250110	164100	603585850	24000	24000	24000	24000	0
214	20250110	164000	603585850	24000	24000	24000	24000	0
215	20250110	163900	603585850	24000	24000	24000	24000	0
216	20250110	163800	603585850	24000	24000	24000	24000	0
217	20250110	163700	603585850	24000	24000	24000	24000	0
218	20250110	163600	603585850	24000	24000	24000	24000	0
219	20250110	163500	603585850	24000	24000	24000	24000	0
220	20250110	163400	603585850	24000	24000	24000	24000	0
221	20250110	163300	603585850	24000	24000	24000	24000	0
222	20250110	163200	603585850	24000	24000	24000	24000	0
223	20250110	163100	603585850	24000	24000	24000	24000	0
224	20250110	163000	603585850	24000	24000	24000	24000	0
225	20250110	162900	603585850	24000	24000	24000	24000	0
226	20250110	162800	603585850	24000	24000	24000	24000	0
227	20250110	162700	603585850	24000	24000	24000	24000	0
228	20250110	162600	603585850	24000	24000	24000	24000	0
229	20250110	162500	603585850	24000	24000	24000	24000	0
230	20250110	162400	603585850	24000	24000	24000	24000	0
231	20250110	162300	603585850	24000	24000	24000	24000	0
232	20250110	162200	603585850	24000	24000	24000	24000	0
233	20250110	162100	603585850	24000	24000	24000	24000	0
234	20250110	162000	603585850	24000	24000	24000	24000	0
235	20250110	161900	603585850	24000	24000	24000	24000	0
236	20250110	161800	603585850	24000	24000	24000	24000	0
237	20250110	161700	603585850	24000	24000	24000	24000	0
238	20250110	161600	603585850	24000	24000	24000	24000	0
239	20250110	161500	603585850	24000	24000	24000	24000	0
240	20250110	161400	603585850	24000	24000	24000	24000	0
241	20250110	161300	603585850	24000	24000	24000	24000	0
242	20250110	161200	603585850	24000	24000	24000	24000	41
243	20250110	161100	603585850	24000	24000	24000	24000	0
244	20250110	161000	603585850	24000	24000	24000	24000	0
245	20250110	160900	603585850	24000	24000	24000	24000	0
246	20250110	160800	603585850	24000	24000	24000	24000	0
247	20250110	160700	603585850	24000	24000	24000	24000	0
248	20250110	160600	603585850	24000	24000	24000	24000	0
249	20250110	160500	603585850	24000	24000	24000	24000	0
250	20250110	160400	603585850	24000	24000	24000	24000	0
251	20250110	160300	603585850	24000	24000	24000	24000	0
252	20250110	160200	603585850	24000	24000	24000	24000	0
253	20250110	160100	603585850	24000	24000	24000	24000	0
254	20250110	160000	603585850	24000	24000	24000	24000	0
255	20250110	155900	603585850	24000	24000	24000	24000	0
256	20250110	155800	603585850	24000	24000	24000	24000	0
257	20250110	155700	603585850	24000	24000	24000	24000	0
258	20250110	155600	603585850	24000	24000	24000	24000	0
259	20250110	155500	603585850	24000	24000	24000	24000	0
260	20250110	155400	603585850	24000	24000	24000	24000	0
261	20250110	155300	603585850	24000	24000	24000	24000	0
262	20250110	155200	603585850	24000	24000	24000	24000	0
263	20250110	155100	603585850	24000	24000	24000	24000	0
264	20250110	155000	603585850	24000	24000	24000	24000	0
265	20250110	154900	603585850	24000	24000	24000	24000	0
266	20250110	154800	603585850	24000	24000	24000	24000	0
267	20250110	154700	603585850	24000	24000	24000	24000	0
268	20250110	154600	603585850	24000	24000	24000	24000	0
269	20250110	154500	603585850	24000	24000	24000	24000	0
270	20250110	154400	603585850	24000	24000	24000	24000	0
271	20250110	154300	603585850	24000	24000	24000	24000	0
272	20250110	154200	603585850	24000	24000	24000	24000	41
273	20250110	154100	603585850	24000	24000	24000	24000	0
274	20250110	154000	603585850	24000	24000	24000	24000	0
275	20250110	153900	603585850	24000	24000	24000	24000	0
276	20250110	153800	603585850	24000	24000	24000	24000	0
277	20250110	153700	603585850	24000	24000	24000	24000	0
278	20250110	153600	603585850	24000	24000	24000	24000	0
279	20250110	153500	603585850	24000	24000	24000	24000	0
280	20250110	153400	603585850	24000	24000	24000	24000	0
281	20250110	153300	603585850	24000	24000	24000	24000	0
282	20250110	153200	603585850	24000	24000	24000	24000	0
283	20250110	153100	603585850	24000	24000	24000	24000	0
284	20250110	153000	603585850	24000	24000	24000	24000	41
285	20250110	152900	602601850	24000	24000	24000	24000	0
286	20250110	152800	602601850	24000	24000	24000	24000	0
287	20250110	152700	602601850	24000	24000	24000	24000	0
288	20250110	152600	602601850	24000	24000	24000	24000	0
289	20250110	152500	602601850	24000	24000	24000	24000	0
290	20250110	152400	602601850	24000	24000	24000	24000	0
291	20250110	152300	602601850	24000	24000	24000	24000	0
292	20250110	152200	602601850	24000	24000	24000	24000	0
293	20250110	152100	602601850	24000	24000	24000	24000	0
294	20250110	152000	602601850	24000	24000	24000	24000	0
295	20250110	151900	602601850	24000	23950	24000	23900	57
296	20250110	151800	601236950	23950	23950	23950	23950	50
297	20250110	151700	600039450	23950	23950	23950	23950	20
298	20250110	151600	599560450	23950	23900	23950	23900	2
299	20250110	151500	599512600	23950	23950	23950	23950	0
300	20250110	151400	599512600	23950	23900	23950	23900	6
301	20250110	151300	599369150	23900	23950	23950	23900	51
302	20250110	151200	598148750	23900	23900	23900	23900	10
303	20250110	151100	597909750	23900	23950	23950	23900	8
304	20250110	151000	597718300	23950	23900	23950	23900	917
305	20250110	150900	575801950	24000	24000	24000	23900	1486
306	20250110	150800	540145950	24000	24100	24100	24000	46
307	20250110	150700	539041850	24100	24100	24100	24100	0
308	20250110	150600	539041850	24100	24050	24100	24050	833
309	20250110	150500	519008150	24000	24000	24000	24000	14
310	20250110	150400	518672150	24100	24100	24100	24100	79
311	20250110	150300	516768250	24000	24000	24000	24000	20
312	20250110	150200	516288250	24100	24100	24100	24100	0
313	20250110	150100	516288250	24100	24100	24100	24100	0
314	20250110	150000	516288250	24100	24100	24100	24100	0
315	20250110	145900	516288250	24100	24050	24100	24050	271
316	20250110	145800	509770650	24100	24050	24100	24050	157
317	20250110	145700	505989650	24050	24050	24050	24050	281
318	20250110	145600	499231600	24100	24100	24100	24100	0
319	20250110	145500	499231600	24100	24100	24100	24100	0
320	20250110	145400	499231600	24100	24100	24100	24100	0
321	20250110	145300	499231600	24100	24100	24100	24100	6
322	20250110	145200	499087000	24100	24100	24100	24100	0
323	20250110	145100	499087000	24100	24100	24100	24100	0
324	20250110	145000	499087000	24100	24050	24100	24050	116
325	20250110	144900	496297150	24100	24050	24100	24050	76
326	20250110	144800	494468450	24100	24100	24100	24100	10
327	20250110	144700	494227450	24100	24100	24100	24100	0
328	20250110	144600	494227450	24100	24100	24100	24100	2
329	20250110	144500	494179250	24100	24100	24100	24100	1
330	20250110	144400	494155150	24050	24100	24100	24050	127
331	20250110	144300	491095800	24200	24200	24200	24200	1
332	20250110	144200	491071600	24100	24100	24100	24100	109
333	20250110	144100	488444700	24200	24150	24200	24150	2
334	20250110	144000	488396350	24100	24100	24100	24100	0
335	20250110	143900	488396350	24100	24100	24100	24100	13
336	20250110	143800	488083050	24150	24150	24150	24150	0
337	20250110	143700	488083050	24150	24150	24150	24150	0
338	20250110	143600	488083050	24150	24150	24150	24150	0
339	20250110	143500	488083050	24150	24150	24150	24150	0
340	20250110	143400	488083050	24150	24150	24150	24150	0
341	20250110	143300	488083050	24150	24150	24150	24150	1
342	20250110	143200	488058900	24100	24100	24100	24100	0
343	20250110	143100	488058900	24100	24100	24100	24100	80
344	20250110	143000	486130900	24200	24200	24200	24200	0
345	20250110	142900	486130900	24200	24200	24200	24200	0
346	20250110	142800	486130900	24200	24200	24200	24200	0
347	20250110	142700	486130900	24200	24100	24200	24100	3
348	20250110	142600	486058500	24050	24100	24100	24050	114
349	20250110	142500	483312450	24050	24150	24150	24050	127
350	20250110	142400	480256100	24300	24300	24300	24300	0
351	20250110	142300	480256100	24300	24300	24300	24300	0
352	20250110	142200	480256100	24300	24300	24300	24300	0
353	20250110	142100	480256100	24300	24300	24300	24300	0
354	20250110	142000	480256100	24300	24300	24300	24300	0
355	20250110	141900	480256100	24300	24300	24300	24300	0
356	20250110	141800	480256100	24300	24300	24300	24300	0
357	20250110	141700	480256100	24300	24150	24300	24150	2
358	20250110	141600	480207650	24300	24300	24300	24300	1
359	20250110	141500	480183350	24200	24200	24200	24200	100
360	20250110	141400	477763350	24300	24300	24300	24300	0
361	20250110	141300	477763350	24300	24300	24300	24300	1
362	20250110	141200	477739050	24250	24200	24300	24200	305
363	20250110	141100	470328850	24250	24250	24250	24200	3
364	20250110	141000	470256150	24300	24200	24300	24200	156
365	20250110	140900	466473550	24200	24200	24200	24200	0
366	20250110	140800	466473550	24200	24100	24200	24100	4
367	20250110	140700	466377050	24100	24100	24100	24100	1
368	20250110	140600	466352950	24100	24100	24100	24100	1
369	20250110	140500	466328850	24200	24200	24200	24200	0
370	20250110	140400	466328850	24200	24200	24200	24200	0
371	20250110	140300	466328850	24200	24200	24200	24200	0
372	20250110	140200	466328850	24200	24200	24200	24200	41
373	20250110	140100	465336650	24200	24200	24200	24200	0
374	20250110	140000	465336650	24200	24200	24200	24200	0
375	20250110	135900	465336650	24200	24200	24200	24200	150
376	20250110	135800	461706650	24200	24200	24200	24200	0
377	20250110	135700	461706650	24200	24200	24200	24200	0
378	20250110	135600	461706650	24200	24200	24200	24200	0
379	20250110	135500	461706650	24200	24200	24200	24200	0
380	20250110	135400	461706650	24200	24200	24200	24200	0
381	20250110	135300	461706650	24200	24200	24200	24200	0
382	20250110	135200	461706650	24200	24200	24200	24200	1
383	20250110	135100	461682450	24050	24050	24050	24050	0
384	20250110	135000	461682450	24050	24050	24050	24050	0
385	20250110	134900	461682450	24050	24050	24050	24050	1
386	20250110	134800	461658400	24200	24200	24200	24200	1
387	20250110	134700	461634200	24050	24050	24050	24050	11
388	20250110	134600	461369650	24050	24050	24050	24050	30
389	20250110	134500	460648150	24050	24050	24050	24050	0
390	20250110	134400	460648150	24050	24100	24100	24050	110
391	20250110	134300	458002550	24250	24250	24250	24250	0
392	20250110	134200	458002550	24250	24250	24250	24250	6
393	20250110	134100	457857050	24250	24250	24250	24250	0
394	20250110	134000	457857050	24250	24250	24250	24250	1
395	20250110	133900	457832800	24200	24200	24200	24200	0
396	20250110	133800	457832800	24200	24200	24200	24200	827
397	20250110	133700	437819400	24200	24200	24200	24200	826
398	20250110	133600	417830200	24200	24200	24200	24200	76
399	20250110	133500	415991000	24050	24050	24050	24050	0
400	20250110	133400	415991000	24050	24050	24050	24050	1
401	20250110	133300	415966950	24200	24200	24200	24200	0
402	20250110	133200	415966950	24200	24150	24200	24150	313
403	20250110	133100	408399200	24150	24150	24150	24150	2
404	20250110	133000	408350900	24050	24050	24050	24050	0
405	20250110	132900	408350900	24050	24050	24050	24050	0
406	20250110	132800	408350900	24050	24050	24050	24050	0
407	20250110	132700	408350900	24050	24050	24050	24050	0
408	20250110	132600	408350900	24050	24050	24050	24050	0
409	20250110	132500	408350900	24050	24050	24050	24050	0
410	20250110	132400	408350900	24050	24050	24050	24050	0
411	20250110	132300	408350900	24050	24050	24050	24050	1
412	20250110	132200	408326850	24150	24150	24150	24150	1
413	20250110	132100	408302700	24000	24000	24000	24000	0
414	20250110	132000	408302700	24000	24000	24000	24000	0
415	20250110	131900	408302700	24000	24000	24000	24000	1
416	20250110	131800	408278700	24000	24000	24000	24000	0
417	20250110	131700	408278700	24000	24050	24050	24000	100
418	20250110	131600	405874800	24200	24200	24200	24200	0
419	20250110	131500	405874800	24200	24200	24200	24200	0
420	20250110	131400	405874800	24200	24200	24200	24200	0
421	20250110	131300	405874800	24200	24200	24200	24200	0
422	20250110	131200	405874800	24200	24200	24200	24200	0
423	20250110	131100	405874800	24200	24200	24200	24200	1
424	20250110	131000	405850600	24050	24050	24050	24050	33
425	20250110	130900	405056950	24050	24050	24050	24050	2
426	20250110	130800	405008850	24200	24200	24200	24200	0
427	20250110	130700	405008850	24200	24200	24200	24200	0
428	20250110	130600	405008850	24200	24200	24200	24200	0
429	20250110	130500	405008850	24200	24200	24200	24200	0
430	20250110	130400	405008850	24200	24200	24200	24200	0
431	20250110	130300	405008850	24200	24200	24200	24200	5
432	20250110	130200	404887850	24200	24200	24200	24200	0
433	20250110	130100	404887850	24200	24200	24200	24200	0
434	20250110	130000	404887850	24200	24200	24200	24200	0
435	20250110	125900	404887850	24200	24050	24200	24050	2
436	20250110	125800	404839600	24050	24050	24050	24050	0
437	20250110	125700	404839600	24050	24050	24050	24050	0
438	20250110	125600	404839600	24050	24050	24200	24050	4
439	20250110	125500	404743250	24200	24200	24200	24200	0
440	20250110	125400	404743250	24200	24200	24200	24200	0
441	20250110	125300	404743250	24200	24200	24200	24200	0
442	20250110	125200	404743250	24200	24200	24200	24200	0
443	20250110	125100	404743250	24200	24200	24200	24200	0
444	20250110	125000	404743250	24200	24050	24200	24000	767
445	20250110	124900	386298000	24050	24050	24050	24050	211
446	20250110	124800	381223450	24050	24050	24050	24050	0
447	20250110	124700	381223450	24050	24050	24050	24050	0
448	20250110	124600	381223450	24050	24150	24150	24050	23
449	20250110	124500	380668900	24150	24150	24150	24150	0
450	20250110	124400	380668900	24150	24150	24150	24150	66
451	20250110	124300	379075000	24050	24050	24050	24050	0
452	20250110	124200	379075000	24050	24100	24100	24050	80
453	20250110	124100	377147050	24150	24150	24150	24150	0
454	20250110	124000	377147050	24150	24150	24150	24150	0
455	20250110	123900	377147050	24150	24150	24150	24150	0
456	20250110	123800	377147050	24150	24150	24150	24150	0
457	20250110	123700	377147050	24150	24150	24150	24150	0
458	20250110	123600	377147050	24150	24150	24150	24150	0
459	20250110	123500	377147050	24150	24150	24150	24150	0
460	20250110	123400	377147050	24150	24150	24150	24150	1
461	20250110	123300	377122900	24050	24050	24050	24050	0
462	20250110	123200	377122900	24050	24050	24050	24050	40
463	20250110	123100	376160900	24150	24150	24150	24150	0
464	20250110	123000	376160900	24150	24150	24150	24150	0
465	20250110	122900	376160900	24150	24150	24150	24150	0
466	20250110	122800	376160900	24150	24150	24150	24150	5
467	20250110	122700	376040150	24150	24150	24150	24150	0
468	20250110	122600	376040150	24150	24150	24150	24150	0
469	20250110	122500	376040150	24150	24150	24150	24150	40
470	20250110	122400	375074150	24150	24150	24150	24150	0
471	20250110	122300	375074150	24150	24150	24150	24150	0
472	20250110	122200	375074150	24150	24150	24150	24150	0
473	20250110	122100	375074150	24150	24150	24150	24150	0
474	20250110	122000	375074150	24150	24150	24150	24150	1
475	20250110	121900	375050000	24050	24150	24150	24050	2
476	20250110	121800	375001800	24100	24050	24100	24050	4
477	20250110	121700	374905550	24050	24100	24150	24050	189
478	20250110	121600	370359950	24050	24050	24050	24050	1
479	20250110	121500	370335900	24150	24150	24150	24150	0
480	20250110	121400	370335900	24150	24100	24150	24100	2
481	20250110	121300	370287650	24050	24050	24050	24050	0
482	20250110	121200	370287650	24050	24050	24050	24050	0
483	20250110	121100	370287650	24050	24050	24050	24050	0
484	20250110	121000	370287650	24050	24050	24050	24050	0
485	20250110	120900	370287650	24050	24050	24050	24050	30
486	20250110	120800	369566150	24100	24100	24100	24100	0
487	20250110	120700	369566150	24100	24100	24100	24100	0
488	20250110	120600	369566150	24100	24100	24100	24100	0
489	20250110	120500	369566150	24100	24100	24100	24100	0
490	20250110	120400	369566150	24100	24100	24100	24100	0
491	20250110	120300	369566150	24100	24100	24100	24100	0
492	20250110	120200	369566150	24100	24100	24100	24100	0
493	20250110	120100	369566150	24100	24100	24100	24100	0
494	20250110	120000	369566150	24100	24100	24100	24000	201
495	20250110	115900	364735050	24200	24200	24200	24200	0
496	20250110	115800	364735050	24200	24200	24200	24200	1
497	20250110	115700	364710850	24100	24150	24150	24100	218
498	20250110	115600	359450750	24150	24150	24150	24150	0
499	20250110	115500	359450750	24150	24150	24150	24150	163
500	20250110	115400	355514300	24300	24300	24300	24300	0
501	20250110	115300	355514300	24300	24300	24300	24300	1
502	20250110	115200	355490000	24150	24150	24150	24150	0
503	20250110	115100	355490000	24150	24150	24150	24150	0
504	20250110	115000	355490000	24150	24150	24150	24150	0
505	20250110	114900	355490000	24150	24150	24150	24150	0
506	20250110	114800	355490000	24150	24150	24150	24150	1
507	20250110	114700	355465850	24300	24300	24300	24300	0
508	20250110	114600	355465850	24300	24300	24300	24300	50
509	20250110	114500	354250850	24200	24200	24200	24200	7
510	20250110	114400	354081450	24300	24300	24300	24300	0
511	20250110	114300	354081450	24300	24300	24300	24300	0
512	20250110	114200	354081450	24300	24300	24300	24300	50
513	20250110	114100	352866450	24300	24250	24300	24250	43
514	20250110	114000	351821700	24300	24300	24300	24300	1
515	20250110	113900	351797400	24300	24300	24300	24300	50
516	20250110	113800	350582400	24300	24300	24350	24300	3
517	20250110	113700	350509450	24300	24300	24300	24300	0
518	20250110	113600	350509450	24300	24200	24300	24150	49
519	20250110	113500	349319000	24300	24300	24300	24300	1
520	20250110	113400	349294700	24150	24150	24150	24150	0
521	20250110	113300	349294700	24150	24150	24150	24150	0
522	20250110	113200	349294700	24150	24150	24150	24150	0
523	20250110	113100	349294700	24150	24150	24150	24150	70
524	20250110	113000	347604200	24150	24150	24150	24150	42
525	20250110	112900	346589900	24150	24150	24150	24150	0
526	20250110	112800	346589900	24150	24150	24150	24150	0
527	20250110	112700	346589900	24150	24150	24150	24150	0
528	20250110	112600	346589900	24150	24150	24150	24150	0
529	20250110	112500	346589900	24150	24150	24150	24150	0
530	20250110	112400	346589900	24150	24150	24150	24150	0
531	20250110	112300	346589900	24150	24150	24150	24150	0
532	20250110	112200	346589900	24150	24150	24150	24150	0
533	20250110	112100	346589900	24150	24150	24150	24150	0
534	20250110	112000	346589900	24150	24150	24150	24150	0
535	20250110	111900	346589900	24150	24150	24150	24150	0
536	20250110	111800	346589900	24150	24150	24150	24150	100
537	20250110	111700	344174900	24150	24150	24150	24150	11
538	20250110	111600	343909250	24200	24200	24200	24200	599
539	20250110	111500	329413450	24150	24150	24150	24150	0
540	20250110	111400	329413450	24150	24150	24150	24150	10
541	20250110	111300	329171950	24150	24100	24150	24100	4
542	20250110	111200	329075500	24100	24100	24100	24050	661
543	20250110	111100	313177900	24100	24100	24100	24100	10
544	20250110	111000	312936900	24100	24100	24100	24100	251
545	20250110	110900	306887800	24150	24150	24150	24150	0
546	20250110	110800	306887800	24150	24150	24150	24150	1
547	20250110	110700	306863650	24150	24150	24150	24150	0
548	20250110	110600	306863650	24150	24150	24150	24150	0
549	20250110	110500	306863650	24150	24150	24150	24150	0
550	20250110	110400	306863650	24150	24150	24150	24150	0
551	20250110	110300	306863650	24150	24150	24150	24150	0
552	20250110	110200	306863650	24150	24150	24150	24150	0
553	20250110	110100	306863650	24150	24150	24150	24150	0
554	20250110	110000	306863650	24150	24150	24150	24150	0
555	20250110	105900	306863650	24150	24150	24150	24150	1
556	20250110	105800	306839500	24100	24100	24100	24100	25
557	20250110	105700	306237000	24100	24100	24100	24100	0
558	20250110	105600	306237000	24100	24100	24100	24100	0
559	20250110	105500	306237000	24100	24100	24100	24100	120
560	20250110	105400	303345000	24150	24150	24150	24150	30
561	20250110	105300	302620500	24200	24100	24200	24100	105
562	20250110	105200	300089900	24100	24100	24100	24100	0
563	20250110	105100	300089900	24100	24100	24100	24100	0
564	20250110	105000	300089900	24100	24100	24100	24100	0
565	20250110	104900	300089900	24100	24100	24100	24100	0
566	20250110	104800	300089900	24100	24100	24100	24100	0
567	20250110	104700	300089900	24100	24100	24100	24100	1
568	20250110	104600	300065800	24350	24350	24350	24350	0
569	20250110	104500	300065800	24350	24350	24350	24350	0
570	20250110	104400	300065800	24350	24200	24350	24200	50
571	20250110	104300	298855250	24250	24250	24250	24250	1
572	20250110	104200	298831000	24200	24200	24200	24200	788
573	20250110	104100	279761400	24200	24200	24200	24200	55
574	20250110	104000	278430400	24250	24200	24250	24200	3
575	20250110	103900	278357750	24200	24200	24200	24200	0
576	20250110	103800	278357750	24200	24200	24200	24200	10
577	20250110	103700	278115750	24200	24200	24200	24200	17
578	20250110	103600	277704350	24250	24250	24250	24250	0
579	20250110	103500	277704350	24250	24300	24300	24250	2
580	20250110	103400	277655800	24250	24400	24400	24250	83
581	20250110	103300	275640650	24350	24350	24350	24350	5
582	20250110	103200	275518900	24250	24300	24300	24250	213
583	20250110	103100	270343700	24300	24300	24300	24300	1
584	20250110	103000	270319400	24300	24300	24300	24300	83
585	20250110	102900	268302500	24300	24300	24300	24300	4
586	20250110	102800	268205300	24300	24200	24300	24200	190
587	20250110	102700	263590850	24200	24200	24200	24200	55
588	20250110	102600	262259850	24200	24200	24200	24200	100
589	20250110	102500	259839850	24200	24200	24200	24200	0
590	20250110	102400	259839850	24200	24200	24200	24200	3
591	20250110	102300	259767250	24200	24200	24200	24200	1
592	20250110	102200	259743050	24200	24200	24200	24200	1
593	20250110	102100	259718850	24200	24200	24200	24200	0
594	20250110	102000	259718850	24200	24200	24200	24200	0
595	20250110	101900	259718850	24200	24200	24200	24200	0
596	20250110	101800	259718850	24200	24200	24200	24200	1
597	20250110	101700	259694650	24050	24050	24050	24050	0
598	20250110	101600	259694650	24050	24050	24050	24050	0
599	20250110	101500	259694650	24050	24050	24050	24050	0
600	20250110	101400	259694650	24050	24150	24250	24050	423
601	20250110	101300	249442850	24150	24150	24150	24150	0
602	20250110	101200	249442850	24150	24150	24150	24150	0
603	20250110	101100	249442850	24150	24150	24150	24150	87
604	20250110	101000	247341800	24150	24100	24150	24100	82
605	20250110	100900	245363400	23950	23950	23950	23950	0
606	20250110	100800	245363400	23950	23950	23950	23950	0
607	20250110	100700	245363400	23950	23950	24100	23950	24
608	20250110	100600	244787850	24100	24100	24100	24100	0
609	20250110	100500	244787850	24100	23950	24100	23950	217
610	20250110	100400	239580550	23850	23850	23850	23850	3
611	20250110	100300	239509000	23950	23850	24000	23850	352
612	20250110	100200	231091100	24000	24000	24000	24000	0
613	20250110	100100	231091100	24000	24000	24000	24000	137
614	20250110	100000	227803100	24000	24000	24000	23850	608
615	20250110	095900	213214100	23850	23900	23900	23850	220
616	20250110	095800	207964400	24000	23900	24000	23900	5
617	20250110	095700	207844800	24100	24100	24100	24100	0
618	20250110	095600	207844800	24100	24100	24100	24100	0
619	20250110	095500	207844800	24100	24100	24100	24100	1
620	20250110	095400	207820700	23950	23950	23950	23950	1
621	20250110	095300	207796750	23950	23950	23950	23950	50
622	20250110	095200	206599250	24000	24050	24050	24000	61
623	20250110	095100	205134700	24100	24100	24100	24050	9
624	20250110	095000	204918150	24050	24050	24050	24050	213
625	20250110	094900	199795500	24050	24000	24050	24000	71
626	20250110	094800	198091450	24050	24000	24050	24000	13
627	20250110	094700	197779300	24050	24050	24050	24050	12
628	20250110	094600	197490700	24050	24050	24050	24050	0
629	20250110	094500	197490700	24050	24000	24050	24000	292
630	20250110	094400	190482500	23950	23950	23950	23900	164
631	20250110	094300	186556300	23900	23950	23950	23850	8
632	20250110	094200	186365250	23850	23950	23950	23850	501
633	20250110	094100	174389400	23950	24050	24050	23950	164
634	20250110	094000	170451550	23950	24050	24050	23950	344
635	20250110	093900	162212550	24050	24000	24050	23950	1738
636	20250110	093800	120524300	24050	24050	24050	24050	432
637	20250110	093700	110134700	24050	24100	24100	24050	120
638	20250110	093600	107243700	24100	24100	24100	24100	1
639	20250110	093500	107219600	24050	24050	24050	24050	100
640	20250110	093400	104814600	24050	24050	24050	24050	39
641	20250110	093300	103876650	24050	24100	24100	24050	1294
642	20250110	093200	72728600	24100	24150	24150	24100	385
643	20250110	093100	63431600	24250	24250	24250	24250	0
644	20250110	093000	63431600	24250	24250	24250	24250	0
645	20250110	092900	63431600	24250	24250	24250	24250	0
646	20250110	092800	63431600	24250	24250	24250	24250	0
647	20250110	092700	63431600	24250	24200	24250	24200	103
648	20250110	092600	60938800	24200	24200	24200	24200	1
649	20250110	092500	60914600	24100	24100	24100	24100	206
650	20250110	092400	55950000	24100	24100	24100	24100	0
651	20250110	092300	55950000	24100	24100	24100	24100	0
652	20250110	092200	55950000	24100	24200	24200	24100	216
653	20250110	092100	50743600	24150	24100	24150	24100	46
654	20250110	092000	49634950	24150	24150	24150	24150	45
655	20250110	091900	48548200	24300	24300	24300	24300	10
656	20250110	091800	48305200	24150	24150	24150	24150	0
657	20250110	091700	48305200	24150	24150	24150	24150	1
658	20250110	091600	48281050	24350	24400	24400	24150	200
659	20250110	091500	43448350	24200	24200	24200	24200	0
660	20250110	091400	43448350	24200	24300	24450	24200	21
661	20250110	091300	42936150	24200	24200	24200	24200	63
662	20250110	091200	41411550	24250	24250	24250	24250	1
663	20250110	091100	41387300	24450	24350	24450	24350	82
664	20250110	091000	39382550	24150	24300	24300	24150	576
665	20250110	090900	25444900	24500	24350	24500	24350	340
666	20250110	090800	17120200	24250	24250	24250	24250	100
667	20250110	090700	14695200	24250	24250	24250	24250	24
668	20250110	090600	14113200	24200	24200	24200	24200	11
669	20250110	090500	13847000	24150	24150	24150	24150	5
670	20250110	090400	13726250	24150	24350	24350	24150	61
671	20250110	090300	12247700	24150	24200	24200	24150	156
672	20250110	090200	8480050	24100	24300	24300	24100	300
673	20250110	090100	1218400	24500	24350	24500	24350	46
674	20250110	090000	98000	24500	24500	24500	24500	4