KissMeData/091120/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200300	5732767750	27050	27050	27050	27050	1877
3	20250123	200200	5732767750	27050	27050	27050	27050	0
4	20250123	200100	5732767750	27050	27050	27050	27050	0
5	20250123	200000	5732767750	27050	27050	27050	27050	0
6	20250123	195900	5732767750	27050	27050	27050	27050	0
7	20250123	195800	5732767750	27050	27050	27050	27050	0
8	20250123	195700	5732767750	27050	27050	27050	27050	0
9	20250123	195600	5732767750	27050	27050	27050	27050	0
10	20250123	195500	5732767750	27050	27050	27050	27050	0
11	20250123	195400	5732767750	27050	27050	27050	27050	0
12	20250123	195300	5732767750	27050	27050	27050	27050	0
13	20250123	195200	5732767750	27050	27050	27050	27050	0
14	20250123	195100	5732767750	27050	27050	27050	27050	0
15	20250123	195000	5732767750	27050	27050	27050	27050	0
16	20250123	194900	5732767750	27050	27050	27050	27050	0
17	20250123	194800	5732767750	27050	27050	27050	27050	0
18	20250123	194700	5732767750	27050	27050	27050	27050	0
19	20250123	194600	5732767750	27050	27050	27050	27050	0
20	20250123	194500	5732767750	27050	27050	27050	27050	0
21	20250123	194400	5732767750	27050	27050	27050	27050	0
22	20250123	194300	5732767750	27050	27050	27050	27050	0
23	20250123	194200	5732767750	27050	27050	27050	27050	0
24	20250123	194100	5732767750	27050	27050	27050	27050	0
25	20250123	194000	5732767750	27050	27050	27050	27050	0
26	20250123	193900	5732767750	27050	27050	27050	27050	0
27	20250123	193800	5732767750	27050	27050	27050	27050	0
28	20250123	193700	5732767750	27050	27050	27050	27050	0
29	20250123	193600	5732767750	27050	27050	27050	27050	0
30	20250123	193500	5732767750	27050	27050	27050	27050	0
31	20250123	193400	5732767750	27050	27050	27050	27050	0
32	20250123	193300	5732767750	27050	27050	27050	27050	1877
33	20250123	193200	5732767750	27050	27050	27050	27050	0
34	20250123	193100	5732767750	27050	27050	27050	27050	0
35	20250123	193000	5732767750	27050	27050	27050	27050	0
36	20250123	192900	5732767750	27050	27050	27050	27050	0
37	20250123	192800	5732767750	27050	27050	27050	27050	0
38	20250123	192700	5732767750	27050	27050	27050	27050	0
39	20250123	192600	5732767750	27050	27050	27050	27050	0
40	20250123	192500	5732767750	27050	27050	27050	27050	0
41	20250123	192400	5732767750	27050	27050	27050	27050	0
42	20250123	192300	5732767750	27050	27050	27050	27050	0
43	20250123	192200	5732767750	27050	27050	27050	27050	0
44	20250123	192100	5732767750	27050	27050	27050	27050	0
45	20250123	192000	5732767750	27050	27050	27050	27050	0
46	20250123	191900	5732767750	27050	27050	27050	27050	0
47	20250123	191800	5732767750	27050	27050	27050	27050	0
48	20250123	191700	5732767750	27050	27050	27050	27050	0
49	20250123	191600	5732767750	27050	27050	27050	27050	0
50	20250123	191500	5732767750	27050	27050	27050	27050	0
51	20250123	191400	5732767750	27050	27050	27050	27050	0
52	20250123	191300	5732767750	27050	27050	27050	27050	0
53	20250123	191200	5732767750	27050	27050	27050	27050	0
54	20250123	191100	5732767750	27050	27050	27050	27050	0
55	20250123	191000	5732767750	27050	27050	27050	27050	0
56	20250123	190900	5732767750	27050	27050	27050	27050	0
57	20250123	190800	5732767750	27050	27050	27050	27050	0
58	20250123	190700	5732767750	27050	27050	27050	27050	0
59	20250123	190600	5732767750	27050	27050	27050	27050	0
60	20250123	190500	5732767750	27050	27050	27050	27050	0
61	20250123	190400	5732767750	27050	27050	27050	27050	0
62	20250123	190300	5732767750	27050	27050	27050	27050	1877
63	20250123	190200	5732767750	27050	27050	27050	27050	0
64	20250123	190100	5732767750	27050	27050	27050	27050	0
65	20250123	190000	5732767750	27050	27050	27050	27050	0
66	20250123	185900	5732767750	27050	27050	27050	27050	0
67	20250123	185800	5732767750	27050	27050	27050	27050	0
68	20250123	185700	5732767750	27050	27050	27050	27050	0
69	20250123	185600	5732767750	27050	27050	27050	27050	0
70	20250123	185500	5732767750	27050	27050	27050	27050	0
71	20250123	185400	5732767750	27050	27050	27050	27050	0
72	20250123	185300	5732767750	27050	27050	27050	27050	0
73	20250123	185200	5732767750	27050	27050	27050	27050	0
74	20250123	185100	5732767750	27050	27050	27050	27050	0
75	20250123	185000	5732767750	27050	27050	27050	27050	0
76	20250123	184900	5732767750	27050	27050	27050	27050	0
77	20250123	184800	5732767750	27050	27050	27050	27050	0
78	20250123	184700	5732767750	27050	27050	27050	27050	0
79	20250123	184600	5732767750	27050	27050	27050	27050	0
80	20250123	184500	5732767750	27050	27050	27050	27050	0
81	20250123	184400	5732767750	27050	27050	27050	27050	0
82	20250123	184300	5732767750	27050	27050	27050	27050	0
83	20250123	184200	5732767750	27050	27050	27050	27050	0
84	20250123	184100	5732767750	27050	27050	27050	27050	0
85	20250123	184000	5732767750	27050	27050	27050	27050	0
86	20250123	183900	5732767750	27050	27050	27050	27050	0
87	20250123	183800	5732767750	27050	27050	27050	27050	0
88	20250123	183700	5732767750	27050	27050	27050	27050	0
89	20250123	183600	5732767750	27050	27050	27050	27050	0
90	20250123	183500	5732767750	27050	27050	27050	27050	0
91	20250123	183400	5732767750	27050	27050	27050	27050	0
92	20250123	183300	5732767750	27050	27050	27050	27050	1877
93	20250123	183200	5732767750	27050	27050	27050	27050	0
94	20250123	183100	5732767750	27050	27050	27050	27050	0
95	20250123	183000	5732767750	27050	27050	27050	27050	0
96	20250123	182900	5732767750	27050	27050	27050	27050	0
97	20250123	182800	5732767750	27050	27050	27050	27050	0
98	20250123	182700	5732767750	27050	27050	27050	27050	0
99	20250123	182600	5732767750	27050	27050	27050	27050	0
100	20250123	182500	5732767750	27050	27050	27050	27050	0
101	20250123	182400	5732767750	27050	27050	27050	27050	0
102	20250123	182300	5732767750	27050	27050	27050	27050	0
103	20250123	182200	5732767750	27050	27050	27050	27050	0
104	20250123	182100	5732767750	27050	27050	27050	27050	0
105	20250123	182000	5732767750	27050	27050	27050	27050	0
106	20250123	181900	5732767750	27050	27050	27050	27050	0
107	20250123	181800	5732767750	27050	27050	27050	27050	0
108	20250123	181700	5732767750	27050	27050	27050	27050	0
109	20250123	181600	5732767750	27050	27050	27050	27050	0
110	20250123	181500	5732767750	27050	27050	27050	27050	0
111	20250123	181400	5732767750	27050	27050	27050	27050	0
112	20250123	181300	5732767750	27050	27050	27050	27050	0
113	20250123	181200	5732767750	27050	27050	27050	27050	0
114	20250123	181100	5732767750	27050	27050	27050	27050	0
115	20250123	181000	5732767750	27050	27050	27050	27050	0
116	20250123	180900	5732767750	27050	27050	27050	27050	0
117	20250123	180800	5732767750	27050	27050	27050	27050	0
118	20250123	180700	5732767750	27050	27050	27050	27050	0
119	20250123	180600	5732767750	27050	27050	27050	27050	0
120	20250123	180500	5732767750	27050	27050	27050	27050	0
121	20250123	180400	5732767750	27050	27050	27050	27050	0
122	20250123	180300	5732767750	27050	27050	27050	27050	1877
123	20250123	180200	5732767750	27050	27050	27050	27050	0
124	20250123	180100	5732767750	27050	27050	27050	27050	0
125	20250123	180000	5732767750	27050	27050	27050	27050	0
126	20250123	175900	5732767750	27050	27050	27050	27050	0
127	20250123	175800	5732767750	27050	27050	27050	27050	0
128	20250123	175700	5732767750	27050	27050	27050	27050	0
129	20250123	175600	5732767750	27050	27050	27050	27050	0
130	20250123	175500	5732767750	27050	27050	27050	27050	0
131	20250123	175400	5732767750	27050	27050	27050	27050	0
132	20250123	175300	5732767750	27050	27050	27050	27050	0
133	20250123	175200	5732767750	27050	27050	27050	27050	0
134	20250123	175100	5732767750	27050	27050	27050	27050	0
135	20250123	175000	5732767750	27050	27050	27050	27050	0
136	20250123	174900	5732767750	27050	27050	27050	27050	0
137	20250123	174800	5732767750	27050	27050	27050	27050	0
138	20250123	174700	5732767750	27050	27050	27050	27050	0
139	20250123	174600	5732767750	27050	27050	27050	27050	0
140	20250123	174500	5732767750	27050	27050	27050	27050	0
141	20250123	174400	5732767750	27050	27050	27050	27050	0
142	20250123	174300	5732767750	27050	27050	27050	27050	0
143	20250123	174200	5732767750	27050	27050	27050	27050	0
144	20250123	174100	5732767750	27050	27050	27050	27050	0
145	20250123	174000	5732767750	27050	27050	27050	27050	0
146	20250123	173900	5732767750	27050	27050	27050	27050	0
147	20250123	173800	5732767750	27050	27050	27050	27050	0
148	20250123	173700	5732767750	27050	27050	27050	27050	0
149	20250123	173600	5732767750	27050	27050	27050	27050	0
150	20250123	173500	5732767750	27050	27050	27050	27050	0
151	20250123	173400	5732767750	27050	27050	27050	27050	0
152	20250123	173300	5732767750	27050	27050	27050	27050	1877
153	20250123	173200	5732767750	27050	27050	27050	27050	0
154	20250123	173100	5732767750	27050	27050	27050	27050	0
155	20250123	173000	5732767750	27050	27050	27050	27050	0
156	20250123	172900	5732767750	27050	27050	27050	27050	0
157	20250123	172800	5732767750	27050	27050	27050	27050	0
158	20250123	172700	5732767750	27050	27050	27050	27050	0
159	20250123	172600	5732767750	27050	27050	27050	27050	0
160	20250123	172500	5732767750	27050	27050	27050	27050	0
161	20250123	172400	5732767750	27050	27050	27050	27050	0
162	20250123	172300	5732767750	27050	27050	27050	27050	0
163	20250123	172200	5732767750	27050	27050	27050	27050	0
164	20250123	172100	5732767750	27050	27050	27050	27050	0
165	20250123	172000	5732767750	27050	27050	27050	27050	0
166	20250123	171900	5732767750	27050	27050	27050	27050	0
167	20250123	171800	5732767750	27050	27050	27050	27050	0
168	20250123	171700	5732767750	27050	27050	27050	27050	0
169	20250123	171600	5732767750	27050	27050	27050	27050	0
170	20250123	171500	5732767750	27050	27050	27050	27050	0
171	20250123	171400	5732767750	27050	27050	27050	27050	0
172	20250123	171300	5732767750	27050	27050	27050	27050	0
173	20250123	171200	5732767750	27050	27050	27050	27050	0
174	20250123	171100	5732767750	27050	27050	27050	27050	0
175	20250123	171000	5732767750	27050	27050	27050	27050	0
176	20250123	170900	5732767750	27050	27050	27050	27050	0
177	20250123	170800	5732767750	27050	27050	27050	27050	0
178	20250123	170700	5732767750	27050	27050	27050	27050	0
179	20250123	170600	5732767750	27050	27050	27050	27050	0
180	20250123	170500	5732767750	27050	27050	27050	27050	0
181	20250123	170400	5732767750	27050	27050	27050	27050	0
182	20250123	170300	5732767750	27050	27050	27050	27050	1877
183	20250123	170200	5732767750	27050	27050	27050	27050	0
184	20250123	170100	5732767750	27050	27050	27050	27050	0
185	20250123	170000	5732767750	27050	27050	27050	27050	0
186	20250123	165900	5732767750	27050	27050	27050	27050	0
187	20250123	165800	5732767750	27050	27050	27050	27050	0
188	20250123	165700	5732767750	27050	27050	27050	27050	0
189	20250123	165600	5732767750	27050	27050	27050	27050	0
190	20250123	165500	5732767750	27050	27050	27050	27050	0
191	20250123	165400	5732767750	27050	27050	27050	27050	0
192	20250123	165300	5732767750	27050	27050	27050	27050	0
193	20250123	165200	5732767750	27050	27050	27050	27050	0
194	20250123	165100	5732767750	27050	27050	27050	27050	0
195	20250123	165000	5732767750	27050	27050	27050	27050	0
196	20250123	164900	5732767750	27050	27050	27050	27050	0
197	20250123	164800	5732767750	27050	27050	27050	27050	0
198	20250123	164700	5732767750	27050	27050	27050	27050	0
199	20250123	164600	5732767750	27050	27050	27050	27050	0
200	20250123	164500	5732767750	27050	27050	27050	27050	0
201	20250123	164400	5732767750	27050	27050	27050	27050	0
202	20250123	164300	5732767750	27050	27050	27050	27050	0
203	20250123	164200	5732767750	27050	27050	27050	27050	0
204	20250123	164100	5732767750	27050	27050	27050	27050	0
205	20250123	164000	5732767750	27050	27050	27050	27050	0
206	20250123	163900	5732767750	27050	27050	27050	27050	0
207	20250123	163800	5732767750	27050	27050	27050	27050	0
208	20250123	163700	5732767750	27050	27050	27050	27050	0
209	20250123	163600	5732767750	27050	27050	27050	27050	0
210	20250123	163500	5732767750	27050	27050	27050	27050	0
211	20250123	163400	5732767750	27050	27050	27050	27050	0
212	20250123	163300	5732767750	27050	27050	27050	27050	1877
213	20250123	163200	5732767750	27050	27050	27050	27050	0
214	20250123	163100	5732767750	27050	27050	27050	27050	0
215	20250123	163000	5732767750	27050	27050	27050	27050	0
216	20250123	162900	5732767750	27050	27050	27050	27050	0
217	20250123	162800	5732767750	27050	27050	27050	27050	0
218	20250123	162700	5732767750	27050	27050	27050	27050	0
219	20250123	162600	5732767750	27050	27050	27050	27050	0
220	20250123	162500	5732767750	27050	27050	27050	27050	0
221	20250123	162400	5732767750	27050	27050	27050	27050	0
222	20250123	162300	5732767750	27050	27050	27050	27050	0
223	20250123	162200	5732767750	27050	27050	27050	27050	0
224	20250123	162100	5732767750	27050	27050	27050	27050	0
225	20250123	162000	5732767750	27050	27050	27050	27050	0
226	20250123	161900	5732767750	27050	27050	27050	27050	0
227	20250123	161800	5732767750	27050	27050	27050	27050	0
228	20250123	161700	5732767750	27050	27050	27050	27050	0
229	20250123	161600	5732767750	27050	27050	27050	27050	0
230	20250123	161500	5732767750	27050	27050	27050	27050	0
231	20250123	161400	5732767750	27050	27050	27050	27050	0
232	20250123	161300	5732767750	27050	27050	27050	27050	0
233	20250123	161200	5732767750	27050	27050	27050	27050	0
234	20250123	161100	5732767750	27050	27050	27050	27050	0
235	20250123	161000	5732767750	27050	27050	27050	27050	0
236	20250123	160900	5732767750	27050	27050	27050	27050	0
237	20250123	160800	5732767750	27050	27050	27050	27050	0
238	20250123	160700	5732767750	27050	27050	27050	27050	0
239	20250123	160600	5732767750	27050	27050	27050	27050	0
240	20250123	160500	5732767750	27050	27050	27050	27050	0
241	20250123	160400	5732767750	27050	27050	27050	27050	0
242	20250123	160300	5732767750	27050	27050	27050	27050	1877
243	20250123	160200	5732767750	27050	27050	27050	27050	0
244	20250123	160100	5732767750	27050	27050	27050	27050	0
245	20250123	160000	5732767750	27050	27050	27050	27050	0
246	20250123	155900	5732767750	27050	27050	27050	27050	0
247	20250123	155800	5732767750	27050	27050	27050	27050	0
248	20250123	155700	5732767750	27050	27050	27050	27050	0
249	20250123	155600	5732767750	27050	27050	27050	27050	0
250	20250123	155500	5732767750	27050	27050	27050	27050	0
251	20250123	155400	5732767750	27050	27050	27050	27050	0
252	20250123	155300	5732767750	27050	27050	27050	27050	0
253	20250123	155200	5732767750	27050	27050	27050	27050	0
254	20250123	155100	5732767750	27050	27050	27050	27050	0
255	20250123	155000	5732767750	27050	27050	27050	27050	0
256	20250123	154900	5732767750	27050	27050	27050	27050	0
257	20250123	154800	5732767750	27050	27050	27050	27050	0
258	20250123	154700	5732767750	27050	27050	27050	27050	0
259	20250123	154600	5732767750	27050	27050	27050	27050	0
260	20250123	154500	5732767750	27050	27050	27050	27050	0
261	20250123	154400	5732767750	27050	27050	27050	27050	0
262	20250123	154300	5732767750	27050	27050	27050	27050	0
263	20250123	154200	5732767750	27050	27050	27050	27050	0
264	20250123	154100	5732767750	27050	27050	27050	27050	0
265	20250123	154000	5732767750	27050	27050	27050	27050	0
266	20250123	153900	5732767750	27050	27050	27050	27050	0
267	20250123	153800	5732767750	27050	27050	27050	27050	0
268	20250123	153700	5732767750	27050	27050	27050	27050	0
269	20250123	153600	5732767750	27050	27050	27050	27050	0
270	20250123	153500	5732767750	27050	27050	27050	27050	0
271	20250123	153400	5732767750	27050	27050	27050	27050	0
272	20250123	153300	5732767750	27050	27050	27050	27050	1877
273	20250123	153200	5732767750	27050	27050	27050	27050	0
274	20250123	153100	5732767750	27050	27050	27050	27050	0
275	20250123	153000	5732767750	27050	27050	27050	27050	1877
276	20250123	152900	5681994900	27050	27050	27050	27050	0
277	20250123	152800	5681994900	27050	27050	27050	27050	0
278	20250123	152700	5681994900	27050	27050	27050	27050	0
279	20250123	152600	5681994900	27050	27050	27050	27050	0
280	20250123	152500	5681994900	27050	27050	27050	27050	0
281	20250123	152400	5681994900	27050	27050	27050	27050	0
282	20250123	152300	5681994900	27050	27050	27050	27050	0
283	20250123	152200	5681994900	27050	27050	27050	27050	0
284	20250123	152100	5681994900	27050	27050	27050	27050	0
285	20250123	152000	5681994900	27050	27050	27050	27050	0
286	20250123	151900	5681994900	27050	27000	27050	27000	513
287	20250123	151800	5668140900	27000	26950	27050	26900	464
288	20250123	151700	5655631600	26950	27000	27050	26950	319
289	20250123	151600	5647034050	27050	27050	27050	27000	603
290	20250123	151500	5630751100	27000	27050	27050	27000	1104
291	20250123	151400	5600941350	27050	27000	27100	27000	220
292	20250123	151300	5594992000	27000	27050	27050	27000	308
293	20250123	151200	5586662100	27050	27050	27050	27050	115
294	20250123	151100	5583551350	27100	26950	27100	26950	1016
295	20250123	151000	5556086800	27000	27000	27000	26950	13
296	20250123	150900	5555735950	26950	27000	27000	26950	996
297	20250123	150800	5528872100	27000	27000	27000	27000	40
298	20250123	150700	5527792100	27050	27000	27050	26950	1126
299	20250123	150600	5497394450	27000	27050	27050	27000	530
300	20250123	150500	5483082950	27000	27100	27100	27000	734
301	20250123	150400	5463225750	27150	27150	27150	27100	227
302	20250123	150300	5457066700	27150	27200	27200	27150	90
303	20250123	150200	5454622900	27150	27250	27250	27050	679
304	20250123	150100	5436230450	27150	27300	27300	27050	3034
305	20250123	150000	5353878350	27250	27300	27300	27250	723
306	20250123	145900	5334175450	27300	27300	27350	27250	209
307	20250123	145800	5328479600	27300	27350	27350	27300	157
308	20250123	145700	5324185800	27350	27350	27400	27300	340
309	20250123	145600	5314887700	27400	27450	27450	27400	6
310	20250123	145500	5314723150	27450	27400	27450	27350	701
311	20250123	145400	5295516500	27250	27300	27300	27250	332
312	20250123	145300	5286456900	27300	27400	27450	27300	777
313	20250123	145200	5265208950	27400	27500	27550	27400	543
314	20250123	145100	5250273950	27500	27500	27500	27450	460
315	20250123	145000	5237624350	27500	27500	27500	27400	833
316	20250123	144900	5214718450	27500	27350	27550	27350	3101
317	20250123	144800	5129613300	27350	27400	27400	27300	1032
318	20250123	144700	5101402500	27400	27400	27400	27400	150
319	20250123	144600	5097292500	27500	27500	27500	27500	2
320	20250123	144500	5097237500	27500	27500	27500	27500	1
321	20250123	144400	5097210000	27450	27400	27450	27400	533
322	20250123	144300	5082593600	27400	27550	27550	27400	672
323	20250123	144200	5064118300	27550	27500	27750	27500	3059
324	20250123	144100	4979442500	27450	27500	27500	27450	474
325	20250123	144000	4966415700	27500	27550	27600	27500	266
326	20250123	143900	4959079850	27600	27550	27600	27500	549
327	20250123	143800	4943980400	27550	27600	27600	27550	416
328	20250123	143700	4932502500	27600	27600	27600	27600	15
329	20250123	143600	4932088500	27550	27550	27600	27550	338
330	20250123	143500	4922773000	27550	27550	27600	27550	335
331	20250123	143400	4913542650	27550	27550	27600	27550	1856
332	20250123	143300	4862387800	27550	27500	27550	27500	603
333	20250123	143200	4845803050	27550	27550	27550	27500	746
334	20250123	143100	4825268450	27600	27650	27650	27550	686
335	20250123	143000	4806332300	27650	27650	27700	27550	1204
336	20250123	142900	4773024900	27700	27600	27700	27450	3159
337	20250123	142800	4685731500	27600	27300	27600	27300	5144
338	20250123	142700	4544163100	27300	27150	27300	27150	421
339	20250123	142600	4532677750	27150	27200	27200	27150	188
340	20250123	142500	4527568600	27150	27150	27150	27150	99
341	20250123	142400	4524880750	27100	27300	27300	27100	61
342	20250123	142300	4523226650	27200	27250	27250	27200	147
343	20250123	142200	4519221250	27250	27250	27300	27250	396
344	20250123	142100	4508413950	27250	27250	27250	27250	34
345	20250123	142000	4507487450	27300	27300	27300	27300	16
346	20250123	141900	4507050650	27200	27200	27300	27200	15
347	20250123	141800	4506641650	27200	27150	27200	27150	159
348	20250123	141700	4502318350	27100	27100	27150	27100	89
349	20250123	141600	4499906350	27100	27150	27150	27100	150
350	20250123	141500	4495838300	27200	27150	27200	27150	28
351	20250123	141400	4495078050	27200	27200	27200	27200	2
352	20250123	141300	4495023650	27100	27200	27200	27100	12
353	20250123	141200	4494698300	27300	27250	27300	27250	13
354	20250123	141100	4494343950	27250	27250	27250	27250	62
355	20250123	141000	4492654450	27300	27300	27300	27300	0
356	20250123	140900	4492654450	27300	27300	27300	27300	22
357	20250123	140800	4492053850	27300	27250	27300	27250	270
358	20250123	140700	4484684400	27250	27100	27250	27100	346
359	20250123	140600	4475281350	27150	27100	27150	27100	353
360	20250123	140500	4465701400	27150	27150	27150	27150	19
361	20250123	140400	4465185550	27150	27150	27150	27150	166
362	20250123	140300	4460678650	27150	27150	27150	27150	250
363	20250123	140200	4453891150	27150	27150	27150	27150	84
364	20250123	140100	4451610550	27100	27100	27100	27100	10
365	20250123	140000	4451339550	27100	27300	27300	27100	537
366	20250123	135900	4436757550	27150	27200	27300	27100	597
367	20250123	135800	4420543500	27300	27350	27350	27200	548
368	20250123	135700	4405615500	27400	27400	27400	27350	205
369	20250123	135600	4400001000	27450	27350	27500	27350	260
370	20250123	135500	4392871500	27350	27350	27350	27350	16
371	20250123	135400	4392433900	27500	27500	27550	27450	398
372	20250123	135300	4381486000	27500	27300	27500	27300	1384
373	20250123	135200	4343551450	27250	27250	27250	27250	0
374	20250123	135100	4343551450	27250	27150	27250	27150	211
375	20250123	135000	4337803950	27100	27100	27100	27100	1
376	20250123	134900	4337776850	27100	27100	27100	27100	61
377	20250123	134800	4336123750	27100	27100	27100	27100	204
378	20250123	134700	4330595350	27100	27150	27150	27100	268
379	20250123	134600	4323322900	27150	27150	27150	27150	50
380	20250123	134500	4321965400	27150	27150	27150	27150	130
381	20250123	134400	4318435900	27150	27150	27150	27150	131
382	20250123	134300	4314879250	27200	27250	27250	27200	265
383	20250123	134200	4307670700	27250	27350	27350	27250	178
384	20250123	134100	4302818750	27350	27350	27400	27350	291
385	20250123	134000	4294859650	27300	27300	27300	27300	205
386	20250123	133900	4289263150	27250	27200	27250	27200	322
387	20250123	133800	4280502150	27200	27300	27300	27200	1150
388	20250123	133700	4249142450	27300	27300	27300	27300	20
389	20250123	133600	4248596450	27250	27350	27350	27250	1395
390	20250123	133500	4210446950	27400	27300	27450	27300	869
391	20250123	133400	4186648700	27350	27400	27450	27350	411
392	20250123	133300	4175391100	27450	27550	27550	27450	274
393	20250123	133200	4167867200	27500	27550	27550	27400	1760
394	20250123	133100	4119458450	27550	27550	27550	27500	309
395	20250123	133000	4110945550	27650	27700	27750	27500	2098
396	20250123	132900	4052905250	27700	27750	27800	27700	3467
397	20250123	132800	3956620100	27750	27700	27800	27600	3877
398	20250123	132700	3849142900	27700	27450	27700	27300	3386
399	20250123	132600	3755925150	27450	27600	27650	27400	2227
400	20250123	132500	3694534000	27650	27300	27700	27200	9435
401	20250123	132400	3435027350	27300	27350	27400	27200	2609
402	20250123	132300	3363854800	27300	27350	27400	27200	5443
403	20250123	132200	3214956600	27400	27050	27400	27050	8635
404	20250123	132100	2979762550	27150	26950	27150	26800	3416
405	20250123	132000	2887378250	26900	26900	27000	26850	253
406	20250123	131900	2880577300	27050	26850	27050	26850	609
407	20250123	131800	2864119400	26900	26850	27150	26800	3574
408	20250123	131700	2767436100	26850	26650	26850	26650	1746
409	20250123	131600	2720765050	26650	26550	26650	26500	469
410	20250123	131500	2708288500	26550	26450	26550	26450	105
411	20250123	131400	2705510150	26450	26450	26450	26450	704
412	20250123	131300	2686889350	26450	26450	26450	26450	233
413	20250123	131200	2680726500	26450	26450	26450	26450	524
414	20250123	131100	2666866700	26450	26450	26450	26450	0
415	20250123	131000	2666866700	26450	26500	26500	26450	117
416	20250123	130900	2663769500	26500	26500	26500	26500	0
417	20250123	130800	2663769500	26500	26500	26500	26500	8
418	20250123	130700	2663557500	26550	26550	26550	26550	2
419	20250123	130600	2663504400	26600	26600	26600	26600	0
420	20250123	130500	2663504400	26600	26550	26600	26500	209
421	20250123	130400	2657959800	26600	26600	26600	26600	0
422	20250123	130300	2657959800	26600	26600	26600	26600	52
423	20250123	130200	2656576600	26600	26600	26600	26600	55
424	20250123	130100	2655113600	26650	26650	26650	26650	323
425	20250123	130000	2646505650	26650	26650	26650	26650	0
426	20250123	125900	2646505650	26650	26650	26650	26650	386
427	20250123	125800	2636218750	26600	26600	26600	26600	104
428	20250123	125700	2633452350	26550	26550	26550	26550	104
429	20250123	125600	2630691150	26600	26600	26600	26600	0
430	20250123	125500	2630691150	26600	26600	26600	26600	10
431	20250123	125400	2630425150	26600	26600	26600	26600	1
432	20250123	125300	2630398550	26550	26500	26550	26500	228
433	20250123	125200	2624350750	26550	26500	26550	26500	200
434	20250123	125100	2619050000	26500	26450	26500	26450	437
435	20250123	125000	2607479650	26400	26400	26400	26400	0
436	20250123	124900	2607479650	26400	26400	26400	26400	50
437	20250123	124800	2606159650	26400	26400	26400	26400	82
438	20250123	124700	2603994850	26450	26450	26450	26450	0
439	20250123	124600	2603994850	26450	26450	26450	26450	4
440	20250123	124500	2603889050	26450	26450	26450	26450	2
441	20250123	124400	2603836150	26450	26450	26450	26450	122
442	20250123	124300	2600609250	26450	26450	26450	26450	190
443	20250123	124200	2595583750	26500	26500	26500	26500	0
444	20250123	124100	2595583750	26500	26500	26500	26500	163
445	20250123	124000	2591264250	26500	26500	26500	26500	0
446	20250123	123900	2591264250	26500	26550	26550	26500	190
447	20250123	123800	2586229200	26500	26500	26500	26500	0
448	20250123	123700	2586229200	26500	26500	26500	26500	70
449	20250123	123600	2584374200	26500	26500	26500	26500	0
450	20250123	123500	2584374200	26500	26500	26500	26500	54
451	20250123	123400	2582943200	26500	26550	26550	26500	712
452	20250123	123300	2564045200	26500	26500	26500	26500	65
453	20250123	123200	2562322700	26550	26550	26550	26550	211
454	20250123	123100	2556720650	26650	26550	26650	26550	269
455	20250123	123000	2549577350	26550	26550	26550	26550	14
456	20250123	122900	2549205650	26550	26550	26550	26550	108
457	20250123	122800	2546338250	26550	26550	26550	26550	3
458	20250123	122700	2546258600	26550	26500	26600	26500	432
459	20250123	122600	2534779750	26400	26400	26400	26400	0
460	20250123	122500	2534779750	26400	26400	26400	26400	0
461	20250123	122400	2534779750	26400	26400	26400	26400	0
462	20250123	122300	2534779750	26400	26400	26400	26400	0
463	20250123	122200	2534779750	26400	26400	26400	26400	0
464	20250123	122100	2534779750	26400	26400	26400	26400	0
465	20250123	122000	2534779750	26400	26400	26400	26400	0
466	20250123	121900	2534779750	26400	26400	26400	26400	40
467	20250123	121800	2533723750	26400	26400	26400	26400	51
468	20250123	121700	2532377350	26400	26400	26400	26400	0
469	20250123	121600	2532377350	26400	26400	26400	26400	14
470	20250123	121500	2532007750	26350	26400	26500	26350	680
471	20250123	121400	2514057800	26400	26400	26400	26400	0
472	20250123	121300	2514057800	26400	26400	26400	26400	0
473	20250123	121200	2514057800	26400	26400	26400	26400	0
474	20250123	121100	2514057800	26400	26350	26400	26350	11
475	20250123	121000	2513767900	26400	26400	26400	26400	10
476	20250123	120900	2513503900	26350	26350	26350	26350	75
477	20250123	120800	2511527650	26350	26350	26350	26350	0
478	20250123	120700	2511527650	26350	26350	26350	26350	0
479	20250123	120600	2511527650	26350	26350	26350	26350	50
480	20250123	120500	2510210150	26350	26350	26350	26350	0
481	20250123	120400	2510210150	26350	26350	26350	26350	0
482	20250123	120300	2510210150	26350	26350	26350	26350	47
483	20250123	120200	2508971700	26350	26350	26350	26350	15
484	20250123	120100	2508576450	26350	26400	26400	26350	29
485	20250123	120000	2507812250	26350	26350	26350	26350	58
486	20250123	115900	2506283950	26350	26350	26350	26350	1
487	20250123	115800	2506257600	26350	26350	26350	26350	5
488	20250123	115700	2506125850	26350	26350	26350	26350	0
489	20250123	115600	2506125850	26350	26350	26350	26350	37
490	20250123	115500	2505150900	26350	26350	26350	26350	0
491	20250123	115400	2505150900	26350	26350	26350	26350	36
492	20250123	115300	2504202300	26350	26350	26350	26350	15
493	20250123	115200	2503807050	26400	26400	26400	26400	2
494	20250123	115100	2503754250	26400	26400	26400	26400	0
495	20250123	115000	2503754250	26400	26400	26400	26400	0
496	20250123	114900	2503754250	26400	26400	26400	26400	0
497	20250123	114800	2503754250	26400	26400	26400	26400	12
498	20250123	114700	2503437450	26350	26350	26350	26350	74
499	20250123	114600	2501487550	26350	26400	26400	26350	100
500	20250123	114500	2498849050	26400	26400	26400	26400	25
501	20250123	114400	2498189050	26400	26400	26400	26400	178
502	20250123	114300	2493489850	26400	26400	26400	26400	68
503	20250123	114200	2491694650	26450	26450	26450	26450	7
504	20250123	114100	2491509500	26500	26500	26500	26500	1
505	20250123	114000	2491483000	26500	26500	26500	26500	0
506	20250123	113900	2491483000	26500	26450	26500	26450	2
507	20250123	113800	2491430050	26400	26400	26400	26400	1
508	20250123	113700	2491403650	26400	26400	26400	26400	0
509	20250123	113600	2491403650	26400	26400	26400	26400	0
510	20250123	113500	2491403650	26400	26400	26400	26400	0
511	20250123	113400	2491403650	26400	26400	26400	26400	100
512	20250123	113300	2488763650	26400	26500	26500	26400	369
513	20250123	113200	2478987950	26500	26500	26500	26500	20
514	20250123	113100	2478457950	26500	26500	26500	26500	19
515	20250123	113000	2477954450	26500	26500	26500	26500	20
516	20250123	112900	2477424450	26500	26500	26500	26500	251
517	20250123	112800	2470772950	26500	26650	26650	26500	371
518	20250123	112700	2460891500	26500	26550	26600	26500	759
519	20250123	112600	2440726500	26550	26550	26550	26550	23
520	20250123	112500	2440115850	26550	26550	26550	26550	11
521	20250123	112400	2439823800	26550	26550	26550	26550	13
522	20250123	112300	2439478650	26550	26550	26550	26550	0
523	20250123	112200	2439478650	26550	26550	26550	26550	29
524	20250123	112100	2438708700	26550	26500	26550	26500	64
525	20250123	112000	2437011050	26500	26500	26500	26500	0
526	20250123	111900	2437011050	26500	26500	26500	26500	173
527	20250123	111800	2432426550	26550	26550	26550	26550	3
528	20250123	111700	2432346900	26500	26500	26500	26500	25
529	20250123	111600	2431684400	26550	26600	26600	26550	48
530	20250123	111500	2430409950	26550	26550	26550	26550	11
531	20250123	111400	2430117900	26600	26550	26600	26550	2097
532	20250123	111300	2374441500	26600	26500	26600	26500	35
533	20250123	111200	2373512350	26550	26500	26550	26500	722
534	20250123	111100	2354369800	26350	26400	26400	26350	594
535	20250123	111000	2338689650	26400	26500	26500	26400	651
536	20250123	110900	2321481500	26500	26500	26500	26500	18
537	20250123	110800	2321004500	26500	26500	26500	26500	1
538	20250123	110700	2320978000	26500	26550	26550	26500	15
539	20250123	110600	2320580400	26550	26550	26550	26550	0
540	20250123	110500	2320580400	26550	26550	26550	26550	101
541	20250123	110400	2317898850	26500	26500	26500	26500	44
542	20250123	110300	2316732850	26500	26500	26500	26500	1
543	20250123	110200	2316706350	26550	26550	26550	26550	18
544	20250123	110100	2316228450	26550	26550	26550	26550	0
545	20250123	110000	2316228450	26550	26450	26550	26400	948
546	20250123	105900	2291155350	26450	26500	26500	26450	537
547	20250123	105800	2276927850	26550	26550	26550	26550	256
548	20250123	105700	2270131050	26550	26550	26550	26550	295
549	20250123	105600	2262298800	26650	26650	26650	26650	4
550	20250123	105500	2262192200	26550	26550	26550	26550	9
551	20250123	105400	2261953250	26600	26650	26650	26600	146
552	20250123	105300	2258064650	26650	26650	26650	26650	16
553	20250123	105200	2257638250	26650	26650	26650	26650	214
554	20250123	105100	2251935150	26700	26700	26700	26700	0
555	20250123	105000	2251935150	26700	26550	26700	26550	1597
556	20250123	104900	2209299700	26500	26500	26500	26500	269
557	20250123	104800	2202171200	26550	26600	26600	26550	111
558	20250123	104700	2199223150	26600	26600	26600	26600	0
559	20250123	104600	2199223150	26600	26650	26650	26600	125
560	20250123	104500	2195895500	26650	26650	26650	26650	10
561	20250123	104400	2195629000	26650	26650	26650	26650	113
562	20250123	104300	2192617550	26650	26650	26650	26650	54
563	20250123	104200	2191178450	26600	26600	26600	26600	369
564	20250123	104100	2181363050	26600	26600	26600	26600	6
565	20250123	104000	2181203450	26650	26650	26650	26650	0
566	20250123	103900	2181203450	26650	26650	26650	26650	0
567	20250123	103800	2181203450	26650	26600	26650	26550	1168
568	20250123	103700	2150134050	26600	26650	26650	26600	430
569	20250123	103600	2138694550	26700	26700	26700	26700	0
570	20250123	103500	2138694550	26700	26700	26700	26700	29
571	20250123	103400	2137920250	26750	26750	26750	26750	38
572	20250123	103300	2136903750	26750	26750	26750	26700	92
573	20250123	103200	2134443750	26750	26750	26750	26750	30
574	20250123	103100	2133641250	26800	26800	26800	26750	125
575	20250123	103000	2130291800	26800	26850	26850	26800	444
576	20250123	102900	2118383200	26850	26950	27000	26850	311
577	20250123	102800	2110029500	27000	27050	27150	26800	2124
578	20250123	102700	2052653500	27050	27000	27100	26850	1874
579	20250123	102600	2002035450	27050	26750	27100	26750	4684
580	20250123	102500	1876049000	26750	26700	26750	26700	351
581	20250123	102400	1866665700	26750	26600	26750	26600	1065
582	20250123	102300	1838217750	26650	26800	26800	26650	1148
583	20250123	102200	1807592900	26700	26600	26750	26600	1338
584	20250123	102100	1771874100	26550	26600	26650	26550	1528
585	20250123	102000	1731251650	26550	26400	26550	26400	1749
586	20250123	101900	1684999650	26400	26350	26400	26350	551
587	20250123	101800	1670480750	26350	26400	26400	26350	729
588	20250123	101700	1651263900	26400	26300	26400	26300	530
589	20250123	101600	1637321900	26300	26300	26300	26300	500
590	20250123	101500	1624171900	26200	26400	26400	26150	501
591	20250123	101400	1611012300	26400	26450	26550	26400	1110
592	20250123	101300	1581555950	26500	26600	26600	26500	1166
593	20250123	101200	1550591800	26550	26500	26550	26500	1479
594	20250123	101100	1511338450	26500	26400	26500	26400	1135
595	20250123	101000	1481305550	26400	26100	26500	26100	3841
596	20250123	100900	1380112650	26250	26250	26250	26250	12
597	20250123	100800	1379797650	26200	26150	26200	26150	178
598	20250123	100700	1375136650	26150	26100	26150	26100	249
599	20250123	100600	1368634750	26100	26100	26100	26100	51
600	20250123	100500	1367303650	26150	26000	26150	26000	161
601	20250123	100400	1363111950	26000	26000	26150	26000	521
602	20250123	100300	1349564300	26000	26000	26000	26000	0
603	20250123	100200	1349564300	26000	26000	26000	26000	21
604	20250123	100100	1349018300	26000	26000	26000	26000	275
605	20250123	100000	1341868300	26150	26100	26150	26100	137
606	20250123	095900	1338289850	26100	26100	26100	26100	518
607	20250123	095800	1324770050	26000	26100	26100	26000	29
608	20250123	095700	1324015850	26100	26100	26100	26100	1196
609	20250123	095600	1292800250	26100	26150	26150	26000	1727
610	20250123	095500	1247881050	26100	26150	26150	26100	73
611	20250123	095400	1245974600	26150	26150	26150	26150	140
612	20250123	095300	1242313600	26250	26250	26250	26200	20
613	20250123	095200	1241788850	26150	26100	26150	26100	32
614	20250123	095100	1240953150	26100	26250	26250	26100	178
615	20250123	095000	1236304500	26250	26250	26250	26250	11
616	20250123	094900	1236015750	26300	26150	26300	26150	1064
617	20250123	094800	1208064050	26150	26150	26150	26150	132
618	20250123	094700	1204612250	26300	26300	26300	26300	2198
619	20250123	094600	1146804850	26150	26200	26200	26150	310
620	20250123	094500	1138688350	26200	26250	26350	26200	2506
621	20250123	094400	1072788350	26150	26150	26150	26100	311
622	20250123	094300	1064671150	26250	26300	26300	26100	193
623	20250123	094200	1059625150	26150	26150	26150	26150	200
624	20250123	094100	1054395150	26250	26300	26300	26200	4152
625	20250123	094000	945509650	26300	26350	26350	26300	1020
626	20250123	093900	918635300	26350	26200	26400	26200	102
627	20250123	093800	915952000	26200	26400	26400	26200	475
628	20250123	093700	903501600	26200	26300	26400	26200	623
629	20250123	093600	887099450	26200	26200	26200	26200	239
630	20250123	093500	880837650	26200	26300	26300	26200	1105
631	20250123	093400	851842850	26300	26300	26300	26300	0
632	20250123	093300	851842850	26300	26200	26300	26200	662
633	20250123	093200	834467450	26200	26200	26200	26100	186
634	20250123	093100	829608300	26100	26200	26200	26100	559
635	20250123	093000	814965500	26200	26200	26200	26200	3
636	20250123	092900	814886900	26200	26100	26200	26100	730
637	20250123	092800	795770900	25950	26150	26150	25950	208
638	20250123	092700	790370700	26150	25950	26150	25950	1555
639	20250123	092600	749821300	25950	25900	25950	25900	935
640	20250123	092500	725561350	25900	25900	25900	25900	34
641	20250123	092400	724680750	25900	25850	25900	25850	261
642	20250123	092300	717931400	25900	25900	25900	25900	50
643	20250123	092200	716636400	25900	25850	25900	25850	79
644	20250123	092100	714594200	25850	25900	26000	25800	2052
645	20250123	092000	661552650	25900	25800	25900	25800	593
646	20250123	091900	646203200	25800	25800	25800	25800	115
647	20250123	091800	643236200	25800	25850	25850	25800	271
648	20250123	091700	636239350	25750	25750	25750	25750	430
649	20250123	091600	625166850	25750	25750	25750	25750	149
650	20250123	091500	621330100	25750	25800	25800	25750	93
651	20250123	091400	618932500	25750	25750	25750	25700	1655
652	20250123	091300	576360350	25750	25800	25800	25750	1013
653	20250123	091200	550273400	25800	25700	25800	25700	550
654	20250123	091100	536124650	25750	25750	25800	25700	492
655	20250123	091000	523459000	25800	25750	25800	25700	533
656	20250123	090900	509732950	25800	25800	25850	25800	146
657	20250123	090800	505963600	25850	25800	25850	25750	445
658	20250123	090700	494485850	25800	25800	25800	25750	524
659	20250123	090600	480978000	25800	25600	25800	25600	606
660	20250123	090500	465429250	25600	25600	25650	25550	2155
661	20250123	090400	410290700	25600	25650	25700	25600	1593
662	20250123	090300	369457550	25650	25800	25850	25550	5271
663	20250123	090200	234207700	25750	25950	25950	25600	4089
664	20250123	090100	128721150	25950	26150	26150	25950	3390
665	20250123	090000	40507400	26150	26200	26250	26100	1547