KissMeData/123860/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201900	477464750	21000	21000	21000	21000	134
3	20250117	201800	477464750	21000	21000	21000	21000	0
4	20250117	201700	477464750	21000	21000	21000	21000	0
5	20250117	201600	477464750	21000	21000	21000	21000	0
6	20250117	201500	477464750	21000	21000	21000	21000	0
7	20250117	201400	477464750	21000	21000	21000	21000	0
8	20250117	201300	477464750	21000	21000	21000	21000	0
9	20250117	201200	477464750	21000	21000	21000	21000	0
10	20250117	201100	477464750	21000	21000	21000	21000	0
11	20250117	201000	477464750	21000	21000	21000	21000	0
12	20250117	200900	477464750	21000	21000	21000	21000	0
13	20250117	200800	477464750	21000	21000	21000	21000	0
14	20250117	200700	477464750	21000	21000	21000	21000	0
15	20250117	200600	477464750	21000	21000	21000	21000	0
16	20250117	200500	477464750	21000	21000	21000	21000	0
17	20250117	200400	477464750	21000	21000	21000	21000	0
18	20250117	200300	477464750	21000	21000	21000	21000	0
19	20250117	200200	477464750	21000	21000	21000	21000	0
20	20250117	200100	477464750	21000	21000	21000	21000	0
21	20250117	200000	477464750	21000	21000	21000	21000	0
22	20250117	195900	477464750	21000	21000	21000	21000	0
23	20250117	195800	477464750	21000	21000	21000	21000	0
24	20250117	195700	477464750	21000	21000	21000	21000	0
25	20250117	195600	477464750	21000	21000	21000	21000	0
26	20250117	195500	477464750	21000	21000	21000	21000	0
27	20250117	195400	477464750	21000	21000	21000	21000	0
28	20250117	195300	477464750	21000	21000	21000	21000	0
29	20250117	195200	477464750	21000	21000	21000	21000	0
30	20250117	195100	477464750	21000	21000	21000	21000	0
31	20250117	195000	477464750	21000	21000	21000	21000	0
32	20250117	194900	477464750	21000	21000	21000	21000	134
33	20250117	194800	477464750	21000	21000	21000	21000	0
34	20250117	194700	477464750	21000	21000	21000	21000	0
35	20250117	194600	477464750	21000	21000	21000	21000	0
36	20250117	194500	477464750	21000	21000	21000	21000	0
37	20250117	194400	477464750	21000	21000	21000	21000	0
38	20250117	194300	477464750	21000	21000	21000	21000	0
39	20250117	194200	477464750	21000	21000	21000	21000	0
40	20250117	194100	477464750	21000	21000	21000	21000	0
41	20250117	194000	477464750	21000	21000	21000	21000	0
42	20250117	193900	477464750	21000	21000	21000	21000	0
43	20250117	193800	477464750	21000	21000	21000	21000	0
44	20250117	193700	477464750	21000	21000	21000	21000	0
45	20250117	193600	477464750	21000	21000	21000	21000	0
46	20250117	193500	477464750	21000	21000	21000	21000	0
47	20250117	193400	477464750	21000	21000	21000	21000	0
48	20250117	193300	477464750	21000	21000	21000	21000	0
49	20250117	193200	477464750	21000	21000	21000	21000	0
50	20250117	193100	477464750	21000	21000	21000	21000	0
51	20250117	193000	477464750	21000	21000	21000	21000	0
52	20250117	192900	477464750	21000	21000	21000	21000	0
53	20250117	192800	477464750	21000	21000	21000	21000	0
54	20250117	192700	477464750	21000	21000	21000	21000	0
55	20250117	192600	477464750	21000	21000	21000	21000	0
56	20250117	192500	477464750	21000	21000	21000	21000	0
57	20250117	192400	477464750	21000	21000	21000	21000	0
58	20250117	192300	477464750	21000	21000	21000	21000	0
59	20250117	192200	477464750	21000	21000	21000	21000	0
60	20250117	192100	477464750	21000	21000	21000	21000	0
61	20250117	192000	477464750	21000	21000	21000	21000	0
62	20250117	191900	477464750	21000	21000	21000	21000	134
63	20250117	191800	477464750	21000	21000	21000	21000	0
64	20250117	191700	477464750	21000	21000	21000	21000	0
65	20250117	191600	477464750	21000	21000	21000	21000	0
66	20250117	191500	477464750	21000	21000	21000	21000	0
67	20250117	191400	477464750	21000	21000	21000	21000	0
68	20250117	191300	477464750	21000	21000	21000	21000	0
69	20250117	191200	477464750	21000	21000	21000	21000	0
70	20250117	191100	477464750	21000	21000	21000	21000	0
71	20250117	191000	477464750	21000	21000	21000	21000	0
72	20250117	190900	477464750	21000	21000	21000	21000	0
73	20250117	190800	477464750	21000	21000	21000	21000	0
74	20250117	190700	477464750	21000	21000	21000	21000	0
75	20250117	190600	477464750	21000	21000	21000	21000	0
76	20250117	190500	477464750	21000	21000	21000	21000	0
77	20250117	190400	477464750	21000	21000	21000	21000	0
78	20250117	190300	477464750	21000	21000	21000	21000	0
79	20250117	190200	477464750	21000	21000	21000	21000	0
80	20250117	190100	477464750	21000	21000	21000	21000	0
81	20250117	190000	477464750	21000	21000	21000	21000	0
82	20250117	185900	477464750	21000	21000	21000	21000	0
83	20250117	185800	477464750	21000	21000	21000	21000	0
84	20250117	185700	477464750	21000	21000	21000	21000	0
85	20250117	185600	477464750	21000	21000	21000	21000	0
86	20250117	185500	477464750	21000	21000	21000	21000	0
87	20250117	185400	477464750	21000	21000	21000	21000	0
88	20250117	185300	477464750	21000	21000	21000	21000	0
89	20250117	185200	477464750	21000	21000	21000	21000	0
90	20250117	185100	477464750	21000	21000	21000	21000	0
91	20250117	185000	477464750	21000	21000	21000	21000	0
92	20250117	184900	477464750	21000	21000	21000	21000	134
93	20250117	184800	477464750	21000	21000	21000	21000	0
94	20250117	184700	477464750	21000	21000	21000	21000	0
95	20250117	184600	477464750	21000	21000	21000	21000	0
96	20250117	184500	477464750	21000	21000	21000	21000	0
97	20250117	184400	477464750	21000	21000	21000	21000	0
98	20250117	184300	477464750	21000	21000	21000	21000	0
99	20250117	184200	477464750	21000	21000	21000	21000	0
100	20250117	184100	477464750	21000	21000	21000	21000	0
101	20250117	184000	477464750	21000	21000	21000	21000	0
102	20250117	183900	477464750	21000	21000	21000	21000	0
103	20250117	183800	477464750	21000	21000	21000	21000	0
104	20250117	183700	477464750	21000	21000	21000	21000	0
105	20250117	183600	477464750	21000	21000	21000	21000	0
106	20250117	183500	477464750	21000	21000	21000	21000	0
107	20250117	183400	477464750	21000	21000	21000	21000	0
108	20250117	183300	477464750	21000	21000	21000	21000	0
109	20250117	183200	477464750	21000	21000	21000	21000	0
110	20250117	183100	477464750	21000	21000	21000	21000	0
111	20250117	183000	477464750	21000	21000	21000	21000	0
112	20250117	182900	477464750	21000	21000	21000	21000	0
113	20250117	182800	477464750	21000	21000	21000	21000	0
114	20250117	182700	477464750	21000	21000	21000	21000	0
115	20250117	182600	477464750	21000	21000	21000	21000	0
116	20250117	182500	477464750	21000	21000	21000	21000	0
117	20250117	182400	477464750	21000	21000	21000	21000	0
118	20250117	182300	477464750	21000	21000	21000	21000	0
119	20250117	182200	477464750	21000	21000	21000	21000	0
120	20250117	182100	477464750	21000	21000	21000	21000	0
121	20250117	182000	477464750	21000	21000	21000	21000	0
122	20250117	181900	477464750	21000	21000	21000	21000	134
123	20250117	181800	477464750	21000	21000	21000	21000	0
124	20250117	181700	477464750	21000	21000	21000	21000	0
125	20250117	181600	477464750	21000	21000	21000	21000	0
126	20250117	181500	477464750	21000	21000	21000	21000	0
127	20250117	181400	477464750	21000	21000	21000	21000	0
128	20250117	181300	477464750	21000	21000	21000	21000	0
129	20250117	181200	477464750	21000	21000	21000	21000	0
130	20250117	181100	477464750	21000	21000	21000	21000	0
131	20250117	181000	477464750	21000	21000	21000	21000	0
132	20250117	180900	477464750	21000	21000	21000	21000	0
133	20250117	180800	477464750	21000	21000	21000	21000	0
134	20250117	180700	477464750	21000	21000	21000	21000	0
135	20250117	180600	477464750	21000	21000	21000	21000	0
136	20250117	180500	477464750	21000	21000	21000	21000	0
137	20250117	180400	477464750	21000	21000	21000	21000	0
138	20250117	180300	477464750	21000	21000	21000	21000	0
139	20250117	180200	477464750	21000	21000	21000	21000	0
140	20250117	180100	477464750	21000	21000	21000	21000	0
141	20250117	180000	477464750	21000	21000	21000	21000	0
142	20250117	175900	477464750	21000	21000	21000	21000	0
143	20250117	175800	477464750	21000	21000	21000	21000	0
144	20250117	175700	477464750	21000	21000	21000	21000	0
145	20250117	175600	477464750	21000	21000	21000	21000	0
146	20250117	175500	477464750	21000	21000	21000	21000	0
147	20250117	175400	477464750	21000	21000	21000	21000	0
148	20250117	175300	477464750	21000	21000	21000	21000	0
149	20250117	175200	477464750	21000	21000	21000	21000	0
150	20250117	175100	477464750	21000	21000	21000	21000	0
151	20250117	175000	477464750	21000	21000	21000	21000	0
152	20250117	174900	477464750	21000	21000	21000	21000	134
153	20250117	174800	477464750	21000	21000	21000	21000	0
154	20250117	174700	477464750	21000	21000	21000	21000	0
155	20250117	174600	477464750	21000	21000	21000	21000	0
156	20250117	174500	477464750	21000	21000	21000	21000	0
157	20250117	174400	477464750	21000	21000	21000	21000	0
158	20250117	174300	477464750	21000	21000	21000	21000	0
159	20250117	174200	477464750	21000	21000	21000	21000	0
160	20250117	174100	477464750	21000	21000	21000	21000	0
161	20250117	174000	477464750	21000	21000	21000	21000	0
162	20250117	173900	477464750	21000	21000	21000	21000	0
163	20250117	173800	477464750	21000	21000	21000	21000	0
164	20250117	173700	477464750	21000	21000	21000	21000	0
165	20250117	173600	477464750	21000	21000	21000	21000	0
166	20250117	173500	477464750	21000	21000	21000	21000	0
167	20250117	173400	477464750	21000	21000	21000	21000	0
168	20250117	173300	477464750	21000	21000	21000	21000	0
169	20250117	173200	477464750	21000	21000	21000	21000	0
170	20250117	173100	477464750	21000	21000	21000	21000	0
171	20250117	173000	477464750	21000	21000	21000	21000	0
172	20250117	172900	477464750	21000	21000	21000	21000	0
173	20250117	172800	477464750	21000	21000	21000	21000	0
174	20250117	172700	477464750	21000	21000	21000	21000	0
175	20250117	172600	477464750	21000	21000	21000	21000	0
176	20250117	172500	477464750	21000	21000	21000	21000	0
177	20250117	172400	477464750	21000	21000	21000	21000	0
178	20250117	172300	477464750	21000	21000	21000	21000	0
179	20250117	172200	477464750	21000	21000	21000	21000	0
180	20250117	172100	477464750	21000	21000	21000	21000	0
181	20250117	172000	477464750	21000	21000	21000	21000	0
182	20250117	171900	477464750	21000	21000	21000	21000	134
183	20250117	171800	477464750	21000	21000	21000	21000	0
184	20250117	171700	477464750	21000	21000	21000	21000	0
185	20250117	171600	477464750	21000	21000	21000	21000	0
186	20250117	171500	477464750	21000	21000	21000	21000	0
187	20250117	171400	477464750	21000	21000	21000	21000	0
188	20250117	171300	477464750	21000	21000	21000	21000	0
189	20250117	171200	477464750	21000	21000	21000	21000	0
190	20250117	171100	477464750	21000	21000	21000	21000	0
191	20250117	171000	477464750	21000	21000	21000	21000	0
192	20250117	170900	477464750	21000	21000	21000	21000	0
193	20250117	170800	477464750	21000	21000	21000	21000	0
194	20250117	170700	477464750	21000	21000	21000	21000	0
195	20250117	170600	477464750	21000	21000	21000	21000	0
196	20250117	170500	477464750	21000	21000	21000	21000	0
197	20250117	170400	477464750	21000	21000	21000	21000	0
198	20250117	170300	477464750	21000	21000	21000	21000	0
199	20250117	170200	477464750	21000	21000	21000	21000	0
200	20250117	170100	477464750	21000	21000	21000	21000	0
201	20250117	170000	477464750	21000	21000	21000	21000	0
202	20250117	165900	477464750	21000	21000	21000	21000	0
203	20250117	165800	477464750	21000	21000	21000	21000	0
204	20250117	165700	477464750	21000	21000	21000	21000	0
205	20250117	165600	477464750	21000	21000	21000	21000	0
206	20250117	165500	477464750	21000	21000	21000	21000	0
207	20250117	165400	477464750	21000	21000	21000	21000	0
208	20250117	165300	477464750	21000	21000	21000	21000	0
209	20250117	165200	477464750	21000	21000	21000	21000	0
210	20250117	165100	477464750	21000	21000	21000	21000	0
211	20250117	165000	477464750	21000	21000	21000	21000	0
212	20250117	164900	477464750	21000	21000	21000	21000	134
213	20250117	164800	477464750	21000	21000	21000	21000	0
214	20250117	164700	477464750	21000	21000	21000	21000	0
215	20250117	164600	477464750	21000	21000	21000	21000	0
216	20250117	164500	477464750	21000	21000	21000	21000	0
217	20250117	164400	477464750	21000	21000	21000	21000	0
218	20250117	164300	477464750	21000	21000	21000	21000	0
219	20250117	164200	477464750	21000	21000	21000	21000	0
220	20250117	164100	477464750	21000	21000	21000	21000	0
221	20250117	164000	477464750	21000	21000	21000	21000	0
222	20250117	163900	477464750	21000	21000	21000	21000	0
223	20250117	163800	477464750	21000	21000	21000	21000	0
224	20250117	163700	477464750	21000	21000	21000	21000	0
225	20250117	163600	477464750	21000	21000	21000	21000	0
226	20250117	163500	477464750	21000	21000	21000	21000	0
227	20250117	163400	477464750	21000	21000	21000	21000	0
228	20250117	163300	477464750	21000	21000	21000	21000	0
229	20250117	163200	477464750	21000	21000	21000	21000	0
230	20250117	163100	477464750	21000	21000	21000	21000	0
231	20250117	163000	477464750	21000	21000	21000	21000	0
232	20250117	162900	477464750	21000	21000	21000	21000	0
233	20250117	162800	477464750	21000	21000	21000	21000	0
234	20250117	162700	477464750	21000	21000	21000	21000	0
235	20250117	162600	477464750	21000	21000	21000	21000	0
236	20250117	162500	477464750	21000	21000	21000	21000	0
237	20250117	162400	477464750	21000	21000	21000	21000	0
238	20250117	162300	477464750	21000	21000	21000	21000	0
239	20250117	162200	477464750	21000	21000	21000	21000	0
240	20250117	162100	477464750	21000	21000	21000	21000	0
241	20250117	162000	477464750	21000	21000	21000	21000	0
242	20250117	161900	477464750	21000	21000	21000	21000	134
243	20250117	161800	477464750	21000	21000	21000	21000	0
244	20250117	161700	477464750	21000	21000	21000	21000	0
245	20250117	161600	477464750	21000	21000	21000	21000	0
246	20250117	161500	477464750	21000	21000	21000	21000	0
247	20250117	161400	477464750	21000	21000	21000	21000	0
248	20250117	161300	477464750	21000	21000	21000	21000	0
249	20250117	161200	477464750	21000	21000	21000	21000	0
250	20250117	161100	477464750	21000	21000	21000	21000	0
251	20250117	161000	477464750	21000	21000	21000	21000	0
252	20250117	160900	477464750	21000	21000	21000	21000	0
253	20250117	160800	477464750	21000	21000	21000	21000	0
254	20250117	160700	477464750	21000	21000	21000	21000	0
255	20250117	160600	477464750	21000	21000	21000	21000	0
256	20250117	160500	477464750	21000	21000	21000	21000	0
257	20250117	160400	477464750	21000	21000	21000	21000	0
258	20250117	160300	477464750	21000	21000	21000	21000	0
259	20250117	160200	477464750	21000	21000	21000	21000	0
260	20250117	160100	477464750	21000	21000	21000	21000	0
261	20250117	160000	477464750	21000	21000	21000	21000	0
262	20250117	155900	477464750	21000	21000	21000	21000	0
263	20250117	155800	477464750	21000	21000	21000	21000	0
264	20250117	155700	477464750	21000	21000	21000	21000	0
265	20250117	155600	477464750	21000	21000	21000	21000	0
266	20250117	155500	477464750	21000	21000	21000	21000	0
267	20250117	155400	477464750	21000	21000	21000	21000	0
268	20250117	155300	477464750	21000	21000	21000	21000	0
269	20250117	155200	477464750	21000	21000	21000	21000	0
270	20250117	155100	477464750	21000	21000	21000	21000	0
271	20250117	155000	477464750	21000	21000	21000	21000	0
272	20250117	154900	477464750	21000	21000	21000	21000	134
273	20250117	154800	477464750	21000	21000	21000	21000	0
274	20250117	154700	477464750	21000	21000	21000	21000	0
275	20250117	154600	477464750	21000	21000	21000	21000	0
276	20250117	154500	477464750	21000	21000	21000	21000	0
277	20250117	154400	477464750	21000	21000	21000	21000	0
278	20250117	154300	477464750	21000	21000	21000	21000	0
279	20250117	154200	477464750	21000	21000	21000	21000	0
280	20250117	154100	477464750	21000	21000	21000	21000	0
281	20250117	154000	477464750	21000	21000	21000	21000	0
282	20250117	153900	477464750	21000	21000	21000	21000	0
283	20250117	153800	477464750	21000	21000	21000	21000	0
284	20250117	153700	477464750	21000	21000	21000	21000	0
285	20250117	153600	477464750	21000	21000	21000	21000	0
286	20250117	153500	477464750	21000	21000	21000	21000	0
287	20250117	153400	477464750	21000	21000	21000	21000	0
288	20250117	153300	477464750	21000	21000	21000	21000	0
289	20250117	153200	477464750	21000	21000	21000	21000	0
290	20250117	153100	477464750	21000	21000	21000	21000	0
291	20250117	153000	477464750	21000	21000	21000	21000	134
292	20250117	152900	474650750	21000	21000	21000	21000	0
293	20250117	152800	474650750	21000	21000	21000	21000	0
294	20250117	152700	474650750	21000	21000	21000	21000	0
295	20250117	152600	474650750	21000	21000	21000	21000	0
296	20250117	152500	474650750	21000	21000	21000	21000	0
297	20250117	152400	474650750	21000	21000	21000	21000	0
298	20250117	152300	474650750	21000	21000	21000	21000	0
299	20250117	152200	474650750	21000	21000	21000	21000	0
300	20250117	152100	474650750	21000	21000	21000	21000	0
301	20250117	152000	474650750	21000	21000	21000	21000	0
302	20250117	151900	474650750	21000	21000	21000	21000	69
303	20250117	151800	473201750	21000	20950	21000	20900	40
304	20250117	151700	472364150	21000	20900	21000	20900	115
305	20250117	151600	469959300	20900	20950	21000	20900	80
306	20250117	151500	468286850	21000	21000	21000	20900	116
307	20250117	151400	465861050	21100	20900	21100	20900	345
308	20250117	151300	458615000	20900	20900	21000	20900	140
309	20250117	151200	455688800	21000	20950	21000	20900	120
310	20250117	151100	453179850	20950	20850	20950	20850	217
311	20250117	151000	448637000	20950	20950	20950	20850	136
312	20250117	150900	445793700	20900	20900	20950	20900	91
313	20250117	150800	443891400	20900	20900	20950	20900	108
314	20250117	150700	441634150	20950	20850	21000	20850	477
315	20250117	150600	431669050	20950	20900	20950	20850	333
316	20250117	150500	424716150	20900	20950	21000	20900	391
317	20250117	150400	416536550	20950	20950	21000	20900	222
318	20250117	150300	411885750	20900	20950	21000	20900	346
319	20250117	150200	404638400	20950	20950	21000	20950	118
320	20250117	150100	402166000	21000	20950	21050	20950	447
321	20250117	150000	392795850	21000	20950	21050	20950	637
322	20250117	145900	379444800	21100	21050	21100	21000	159
323	20250117	145800	376103000	21050	21050	21050	21050	28
324	20250117	145700	375513600	21000	20950	21050	20950	161
325	20250117	145600	372132550	21050	21000	21050	21000	140
326	20250117	145500	369189200	21000	21050	21050	21000	75
327	20250117	145400	367613950	21050	21050	21050	21000	85
328	20250117	145300	365826350	21000	21000	21050	21000	160
329	20250117	145200	362462000	21050	21050	21100	21000	95
330	20250117	145100	360462850	21050	21000	21100	21000	113
331	20250117	145000	358087650	21050	21050	21100	21050	46
332	20250117	144900	357119050	20950	21000	21100	20950	200
333	20250117	144800	352917300	21000	21050	21100	21000	120
334	20250117	144700	350395350	21050	21000	21050	20950	41
335	20250117	144600	349534450	21000	21000	21050	21000	166
336	20250117	144500	346048350	21000	21050	21050	21000	53
337	20250117	144400	344935300	21000	21050	21050	21000	102
338	20250117	144300	342791550	21050	21000	21050	21000	141
339	20250117	144200	339826800	21000	21000	21100	21000	83
340	20250117	144100	338080500	21050	21050	21100	21000	117
341	20250117	144000	335620800	21100	21050	21100	21000	117
342	20250117	143900	333162800	21100	21050	21100	21000	106
343	20250117	143800	330933900	21000	21000	21100	21000	142
344	20250117	143700	327950050	21050	21050	21050	21000	88
345	20250117	143600	326099750	21050	21000	21050	21000	197
346	20250117	143500	321961300	21050	21050	21050	21000	44
347	20250117	143400	321036750	21000	21000	21100	21000	121
348	20250117	143300	318492350	21000	21050	21050	21000	126
349	20250117	143200	315845450	21000	21000	21050	20950	139
350	20250117	143100	312925500	21050	21050	21100	21050	39
351	20250117	143000	312103450	21000	21000	21050	20950	199
352	20250117	142900	307928700	21000	21000	21050	21000	28
353	20250117	142800	307340400	21000	20950	21050	20950	129
354	20250117	142700	304631100	21000	21000	21050	20950	114
355	20250117	142600	302240750	21000	21000	21050	20950	111
356	20250117	142500	299911800	21000	21100	21100	20950	91
357	20250117	142400	298004650	21100	21000	21100	20950	316
358	20250117	142300	291378450	21050	21050	21100	21000	60
359	20250117	142200	290114600	21100	20950	21100	20950	160
360	20250117	142100	286761900	20950	20950	20950	20900	66
361	20250117	142000	285379550	20950	20950	20950	20950	113
362	20250117	141900	283012200	20950	21000	21000	20950	56
363	20250117	141800	281837850	21000	21000	21000	21000	87
364	20250117	141700	280010850	21000	21000	21050	21000	122
365	20250117	141600	277448800	21050	21000	21050	20950	119
366	20250117	141500	274949000	21000	21000	21050	21000	107
367	20250117	141400	272701300	21000	21000	21050	21000	164
368	20250117	141300	269256700	21000	20950	21000	20950	74
369	20250117	141200	267705050	21000	20950	21000	20950	128
370	20250117	141100	265020850	20900	20900	20900	20900	81
371	20250117	141000	263327950	20900	20900	21050	20900	82
372	20250117	140900	261613950	20900	20950	20950	20900	116
373	20250117	140800	259187400	20950	20900	20950	20900	35
374	20250117	140700	258454500	20900	20950	21050	20900	135
375	20250117	140600	255628750	20950	20950	20950	20900	149
376	20250117	140500	252510950	20950	20900	20950	20900	53
377	20250117	140400	251400950	20950	20900	20950	20900	154
378	20250117	140300	248177100	20900	20950	20950	20900	312
379	20250117	140200	241645650	21000	21050	21050	20950	62
380	20250117	140100	240343700	21050	21000	21250	20900	731
381	20250117	140000	225022200	20950	20950	21000	20900	203
382	20250117	135900	220769650	21000	21150	21150	21000	886
383	20250117	135800	202145000	21150	21200	21200	21150	122
384	20250117	135700	199561450	21250	21250	21250	21250	2
385	20250117	135600	199518950	21250	21300	21300	21250	4
386	20250117	135500	199433800	21300	21300	21300	21300	11
387	20250117	135400	199199500	21300	21300	21300	21300	0
388	20250117	135300	199199500	21300	21250	21300	21250	12
389	20250117	135200	198944000	21300	21300	21300	21300	0
390	20250117	135100	198944000	21300	21300	21300	21300	0
391	20250117	135000	198944000	21300	21200	21300	21200	359
392	20250117	134900	191329950	21200	21200	21200	21150	66
393	20250117	134800	189930850	21200	21250	21250	21150	146
394	20250117	134700	186841650	21250	21250	21250	21250	22
395	20250117	134600	186374150	21250	21250	21250	21250	154
396	20250117	134500	183101650	21250	21300	21300	21250	101
397	20250117	134400	180954850	21350	21300	21350	21300	13
398	20250117	134300	180677800	21350	21300	21350	21300	52
399	20250117	134200	179568300	21350	21350	21350	21300	98
400	20250117	134100	177478800	21350	21350	21350	21350	0
401	20250117	134000	177478800	21350	21350	21350	21350	4
402	20250117	133900	177393400	21350	21300	21350	21300	671
403	20250117	133800	163097900	21300	21300	21300	21300	0
404	20250117	133700	163097900	21300	21300	21300	21300	3
405	20250117	133600	163034000	21300	21200	21300	21200	331
406	20250117	133500	156002800	21150	21150	21150	21150	0
407	20250117	133400	156002800	21150	21150	21150	21150	2
408	20250117	133300	155960500	21200	21200	21200	21200	55
409	20250117	133200	154794500	21200	21200	21200	21200	0
410	20250117	133100	154794500	21200	21200	21200	21200	12
411	20250117	133000	154540100	21200	21200	21200	21200	238
412	20250117	132900	149494500	21200	21150	21200	21150	243
413	20250117	132800	144348950	21150	21150	21150	21150	12
414	20250117	132700	144095150	21100	21100	21100	21100	2
415	20250117	132600	144052950	21150	21150	21150	21150	0
416	20250117	132500	144052950	21150	21150	21150	21150	12
417	20250117	132400	143799150	21150	21150	21150	21150	0
418	20250117	132300	143799150	21150	21150	21150	21150	0
419	20250117	132200	143799150	21150	21100	21150	21100	396
420	20250117	132100	135441200	21100	21050	21100	21050	26
421	20250117	132000	134893750	21100	21100	21100	21100	6
422	20250117	131900	134767150	21050	21050	21050	21050	1
423	20250117	131800	134746100	21100	21100	21100	21100	21
424	20250117	131700	134303000	21100	21100	21100	21100	11
425	20250117	131600	134070900	21100	21100	21100	21100	0
426	20250117	131500	134070900	21100	21100	21100	21100	27
427	20250117	131400	133501200	21100	21100	21100	21100	32
428	20250117	131300	132826000	21100	21100	21100	21100	0
429	20250117	131200	132826000	21100	21050	21100	21050	35
430	20250117	131100	132089100	21100	21100	21100	21100	11
431	20250117	131000	131857000	21100	21100	21100	21100	6
432	20250117	130900	131730400	21100	21100	21100	21100	27
433	20250117	130800	131160700	21100	21100	21100	21100	0
434	20250117	130700	131160700	21100	21100	21100	21100	1
435	20250117	130600	131139600	21100	21100	21100	21100	15
436	20250117	130500	130823100	21050	21050	21050	21050	22
437	20250117	130400	130360000	21100	21100	21100	21100	0
438	20250117	130300	130360000	21100	21100	21100	21100	12
439	20250117	130200	130106800	21100	21100	21100	21100	0
440	20250117	130100	130106800	21100	21100	21100	21100	2
441	20250117	130000	130064600	21050	21050	21050	21050	0
442	20250117	125900	130064600	21050	21050	21050	21050	0
443	20250117	125800	130064600	21050	21050	21050	21050	0
444	20250117	125700	130064600	21050	21050	21050	21050	1
445	20250117	125600	130043550	21100	21100	21100	21100	0
446	20250117	125500	130043550	21100	21100	21100	21100	16
447	20250117	125400	129705950	21100	21100	21100	21100	11
448	20250117	125300	129473850	21100	21100	21100	21100	0
449	20250117	125200	129473850	21100	21100	21100	21100	13
450	20250117	125100	129199550	21100	21100	21100	21100	3
451	20250117	125000	129136250	21050	21050	21050	21050	2
452	20250117	124900	129094150	21100	21100	21100	21100	14
453	20250117	124800	128798750	21100	21050	21100	21050	111
454	20250117	124700	126461650	21000	21050	21050	21000	16
455	20250117	124600	126125100	21050	21050	21050	21050	0
456	20250117	124500	126125100	21050	21050	21050	21050	153
457	20250117	124400	122904450	21100	21100	21100	21100	23
458	20250117	124300	122419150	21100	21050	21100	21050	4
459	20250117	124200	122334850	21100	21100	21100	21100	0
460	20250117	124100	122334850	21100	21100	21100	21100	12
461	20250117	124000	122081650	21100	21100	21100	21100	5
462	20250117	123900	121976150	21100	21100	21100	21100	1
463	20250117	123800	121955050	21100	21100	21100	21100	58
464	20250117	123700	120731250	21100	21000	21100	21000	543
465	20250117	123600	109305900	21000	21000	21000	21000	2
466	20250117	123500	109263900	20950	21000	21000	20950	4
467	20250117	123400	109180000	21000	21000	21000	21000	0
468	20250117	123300	109180000	21000	21000	21000	21000	14
469	20250117	123200	108886000	21000	21000	21000	21000	2
470	20250117	123100	108844000	21000	21000	21000	21000	0
471	20250117	123000	108844000	21000	21000	21000	21000	13
472	20250117	122900	108571000	21000	21000	21000	21000	0
473	20250117	122800	108571000	21000	20950	21000	20950	3
474	20250117	122700	108508050	21000	21000	21000	21000	14
475	20250117	122600	108214050	21000	21000	21000	21000	0
476	20250117	122500	108214050	21000	21000	21000	21000	17
477	20250117	122400	107857050	21000	21000	21000	21000	3
478	20250117	122300	107794050	21000	21000	21000	21000	2
479	20250117	122200	107752050	21000	21000	21000	21000	17
480	20250117	122100	107395050	21000	21000	21000	21000	2
481	20250117	122000	107353050	20950	21000	21000	20950	3
482	20250117	121900	107290150	21000	21000	21000	21000	13
483	20250117	121800	107017150	21000	21000	21000	21000	2
484	20250117	121700	106975150	21000	21000	21000	21000	0
485	20250117	121600	106975150	21000	21000	21000	20950	15
486	20250117	121500	106660200	21000	21000	21000	21000	0
487	20250117	121400	106660200	21000	20950	21000	20950	213
488	20250117	121300	102197200	20950	21000	21000	20950	4
489	20250117	121200	102113300	21000	21000	21000	21000	0
490	20250117	121100	102113300	21000	21050	21050	21000	66
491	20250117	121000	100726150	21050	21050	21050	21050	3
492	20250117	120900	100663000	21050	21050	21050	21050	0
493	20250117	120800	100663000	21050	21050	21050	21050	24
494	20250117	120700	100157800	21050	21050	21050	21050	1
495	20250117	120600	100136750	21000	21050	21050	21000	2
496	20250117	120500	100094700	21000	21000	21000	21000	0
497	20250117	120400	100094700	21000	21000	21000	21000	0
498	20250117	120300	100094700	21000	21000	21000	21000	0
499	20250117	120200	100094700	21000	21000	21000	21000	0
500	20250117	120100	100094700	21000	21000	21000	21000	0
501	20250117	120000	100094700	21000	21000	21000	21000	0
502	20250117	115900	100094700	21000	21000	21000	21000	1
503	20250117	115800	100073700	21000	21000	21000	21000	1
504	20250117	115700	100052700	21000	21000	21000	21000	42
505	20250117	115600	99170700	21000	21000	21000	21000	0
506	20250117	115500	99170700	21000	21050	21050	21000	122
507	20250117	115400	96608050	21050	21050	21050	21050	0
508	20250117	115300	96608050	21050	21050	21050	21050	0
509	20250117	115200	96608050	21050	21050	21050	21050	11
510	20250117	115100	96376500	21050	21100	21100	21050	216
511	20250117	115000	91829650	21100	21100	21100	21100	0
512	20250117	114900	91829650	21100	21100	21100	21100	12
513	20250117	114800	91576450	21100	21100	21100	21100	30
514	20250117	114700	90943450	21100	21100	21100	21100	0
515	20250117	114600	90943450	21100	21100	21100	21100	11
516	20250117	114500	90711350	21100	21100	21100	21100	0
517	20250117	114400	90711350	21100	21050	21100	21050	4
518	20250117	114300	90627000	21100	21100	21100	21100	40
519	20250117	114200	89783000	21100	21100	21100	21100	0
520	20250117	114100	89783000	21100	21100	21100	21100	29
521	20250117	114000	89171100	21100	21100	21100	21100	0
522	20250117	113900	89171100	21100	21100	21100	21100	1
523	20250117	113800	89150000	21100	21050	21100	21050	20
524	20250117	113700	88728700	21050	21050	21050	21050	0
525	20250117	113600	88728700	21050	21050	21050	21000	4
526	20250117	113500	88644600	21050	21050	21050	21050	17
527	20250117	113400	88286750	21050	21050	21050	21050	1
528	20250117	113300	88265700	21050	21050	21050	21050	1
529	20250117	113200	88244650	21050	21050	21050	21050	1
530	20250117	113100	88223600	21000	21000	21000	21000	100
531	20250117	113000	86123600	21000	21000	21000	21000	0
532	20250117	112900	86123600	21000	21000	21000	21000	2
533	20250117	112800	86081600	21050	21050	21050	21050	19
534	20250117	112700	85681650	21000	21000	21000	21000	0
535	20250117	112600	85681650	21000	21000	21000	21000	0
536	20250117	112500	85681650	21000	21000	21000	21000	0
537	20250117	112400	85681650	21000	21000	21000	21000	0
538	20250117	112300	85681650	21000	21000	21000	21000	0
539	20250117	112200	85681650	21000	21000	21000	21000	0
540	20250117	112100	85681650	21000	21050	21050	21000	13
541	20250117	112000	85408100	21050	21050	21050	21050	2
542	20250117	111900	85366000	21050	21050	21050	21050	16
543	20250117	111800	85029200	21050	21050	21050	21050	3
544	20250117	111700	84966050	21050	21050	21050	21050	0
545	20250117	111600	84966050	21050	21050	21050	21050	16
546	20250117	111500	84629250	21050	21000	21050	21000	58
547	20250117	111400	83410950	21000	20950	21000	20950	11
548	20250117	111300	83180000	20950	21000	21000	20950	116
549	20250117	111200	80748600	21000	21000	21000	21000	0
550	20250117	111100	80748600	21000	21000	21000	21000	18
551	20250117	111000	80370600	21000	21000	21000	21000	11
552	20250117	110900	80139600	21000	21000	21000	21000	1
553	20250117	110800	80118600	21000	21000	21000	21000	15
554	20250117	110700	79803600	21000	20950	21000	20950	4
555	20250117	110600	79719700	21000	21000	21000	21000	10
556	20250117	110500	79509700	21000	21000	21000	21000	16
557	20250117	110400	79173700	21000	21000	21000	21000	33
558	20250117	110300	78480700	20950	20950	20950	20950	24
559	20250117	110200	77977900	20950	20950	20950	20950	12
560	20250117	110100	77726500	20950	20950	20950	20950	3
561	20250117	110000	77663650	20950	21000	21000	20950	14
562	20250117	105900	77370250	20950	21000	21000	20950	7
563	20250117	105800	77223450	20950	20950	20950	20950	1
564	20250117	105700	77202500	21000	21000	21000	21000	15
565	20250117	105600	76887500	21000	21000	21000	21000	0
566	20250117	105500	76887500	21000	21000	21000	21000	4
567	20250117	105400	76803500	21000	21000	21000	21000	11
568	20250117	105300	76572500	21000	21000	21000	21000	11
569	20250117	105200	76341500	21000	21000	21000	20950	33
570	20250117	105100	75648550	21050	21050	21050	21050	11
571	20250117	105000	75417000	21000	21000	21000	21000	21
572	20250117	104900	74976000	21000	21000	21000	21000	11
573	20250117	104800	74745000	21000	21000	21000	21000	0
574	20250117	104700	74745000	21000	21000	21000	21000	3
575	20250117	104600	74682000	21000	21000	21000	21000	12
576	20250117	104500	74430000	21000	20950	21000	20950	6
577	20250117	104400	74304150	20950	21000	21000	20950	3
578	20250117	104300	74241200	20950	20850	20950	20850	23
579	20250117	104200	73759750	20850	21000	21000	20850	295
580	20250117	104100	67602650	21000	21000	21000	21000	0
581	20250117	104000	67602650	21000	21000	21000	20950	22
582	20250117	103900	67140750	21000	21000	21000	21000	0
583	20250117	103800	67140750	21000	20950	21000	20950	17
584	20250117	103700	66783850	21000	21000	21000	21000	0
585	20250117	103600	66783850	21000	21000	21000	21000	8
586	20250117	103500	66615850	21000	21000	21000	21000	12
587	20250117	103400	66363850	21000	21000	21000	21000	3
588	20250117	103300	66300850	21000	21000	21000	21000	3
589	20250117	103200	66237850	21000	20950	21000	20950	16
590	20250117	103100	65901900	21000	21000	21000	21000	0
591	20250117	103000	65901900	21000	21000	21000	21000	6
592	20250117	102900	65775900	21000	21000	21000	21000	9
593	20250117	102800	65586900	21000	21000	21000	21000	3
594	20250117	102700	65523900	21050	21000	21050	20900	65
595	20250117	102600	64157000	21000	21000	21000	21000	0
596	20250117	102500	64157000	21000	21000	21000	21000	3
597	20250117	102400	64094000	20950	20950	20950	20950	0
598	20250117	102300	64094000	20950	20950	20950	20950	3
599	20250117	102200	64031150	21000	21000	21000	21000	0
600	20250117	102100	64031150	21000	20900	21000	20900	20
601	20250117	102000	63613050	21000	21000	21050	21000	7
602	20250117	101900	63466000	21050	21050	21050	21050	0
603	20250117	101800	63466000	21050	21050	21050	21050	3
604	20250117	101700	63402850	21050	21000	21050	21000	6
605	20250117	101600	63276600	21000	21000	21000	21000	1
606	20250117	101500	63255600	20950	20950	20950	20950	2
607	20250117	101400	63213700	21050	21050	21050	21050	0
608	20250117	101300	63213700	21050	21050	21050	21050	20
609	20250117	101200	62792700	21000	20950	21000	20950	233
610	20250117	101100	57899800	21000	21000	21000	21000	0
611	20250117	101000	57899800	21000	21000	21000	21000	0
612	20250117	100900	57899800	21000	21000	21000	21000	0
613	20250117	100800	57899800	21000	21000	21000	21000	0
614	20250117	100700	57899800	21000	21000	21000	21000	0
615	20250117	100600	57899800	21000	21000	21000	21000	0
616	20250117	100500	57899800	21000	20950	21000	20950	4
617	20250117	100400	57815850	21000	21000	21000	21000	0
618	20250117	100300	57815850	21000	21000	21000	21000	3
619	20250117	100200	57752850	21000	20900	21000	20900	7
620	20250117	100100	57605950	20900	20900	20900	20900	0
621	20250117	100000	57605950	20900	20950	20950	20900	2
622	20250117	095900	57564100	21000	20850	21000	20850	4
623	20250117	095800	57480400	21000	21000	21000	21000	0
624	20250117	095700	57480400	21000	21000	21000	21000	2
625	20250117	095600	57438400	20900	20950	21000	20900	397
626	20250117	095500	49140150	20950	20950	20950	20950	11
627	20250117	095400	48909700	20950	20950	20950	20950	3
628	20250117	095300	48846850	20900	20900	20900	20900	3
629	20250117	095200	48784150	20950	20950	20950	20950	50
630	20250117	095100	47736650	20900	20900	20900	20900	2
631	20250117	095000	47694850	20900	20900	20900	20900	93
632	20250117	094900	45751150	20800	20800	20800	20800	28
633	20250117	094800	45168750	20900	20850	20900	20850	3
634	20250117	094700	45106100	20800	20850	20850	20800	155
635	20250117	094600	41877350	20900	20900	20900	20900	13
636	20250117	094500	41605650	20950	20950	20950	20950	1
637	20250117	094400	41584700	20900	20900	20900	20900	7
638	20250117	094300	41438400	20900	20950	20950	20900	96
639	20250117	094200	39427750	21050	21050	21050	21050	0
640	20250117	094100	39427750	21050	21050	21050	21050	0
641	20250117	094000	39427750	21050	21050	21050	21050	20
642	20250117	093900	39006750	21050	21050	21050	21050	10
643	20250117	093800	38796250	21000	21100	21100	21000	106
644	20250117	093700	36569250	21050	21150	21150	21050	11
645	20250117	093600	36337600	21150	21100	21150	21100	149
646	20250117	093500	33186300	21150	21150	21150	21150	5
647	20250117	093400	33080550	21150	21100	21150	21100	6
648	20250117	093300	32953750	21100	21100	21100	21100	30
649	20250117	093200	32320750	21150	21150	21150	21150	1
650	20250117	093100	32299600	21200	21200	21200	21200	0
651	20250117	093000	32299600	21200	21150	21200	21150	2
652	20250117	092900	32257250	21200	21200	21200	21200	0
653	20250117	092800	32257250	21200	21200	21200	21200	0
654	20250117	092700	32257250	21200	21200	21200	21200	0
655	20250117	092600	32257250	21200	21200	21200	21200	0
656	20250117	092500	32257250	21200	21200	21200	21200	0
657	20250117	092400	32257250	21200	21150	21200	21150	184
658	20250117	092300	28356500	21150	21200	21200	21150	12
659	20250117	092200	28102150	21200	21200	21200	21200	4
660	20250117	092100	28017350	21200	21200	21200	21150	30
661	20250117	092000	27381500	21200	21100	21200	21100	367
662	20250117	091900	19620750	21100	21100	21100	21100	0
663	20250117	091800	19620750	21100	21050	21100	21050	35
664	20250117	091700	18883750	21100	21050	21100	21050	68
665	20250117	091600	17451450	21050	21050	21050	21000	114
666	20250117	091500	15051800	21050	21050	21050	21050	2
667	20250117	091400	15009700	21050	20950	21050	20950	210
668	20250117	091300	10604900	20950	20950	20950	20950	0
669	20250117	091200	10604900	20950	20950	20950	20950	6
670	20250117	091100	10479200	20900	20900	20900	20900	1
671	20250117	091000	10458300	20950	20950	20950	20950	0
672	20250117	090900	10458300	20950	20950	20950	20950	3
673	20250117	090800	10395450	20950	20850	20950	20850	161
674	20250117	090700	7030350	20850	20850	20850	20850	1
675	20250117	090600	7009500	20800	20800	20800	20800	0
676	20250117	090500	7009500	20800	20800	20800	20800	0
677	20250117	090400	7009500	20800	20800	20800	20800	0
678	20250117	090300	7009500	20800	20800	20800	20800	0
679	20250117	090200	7009500	20800	20800	20800	20800	0
680	20250117	090100	7009500	20800	20800	20800	20800	0
681	20250117	090000	7009500	20800	20800	20800	20700	207