KissMeData/041830/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192600	467913900	24400	24400	24400	24400	166
3	20250124	192500	467913900	24400	24400	24400	24400	0
4	20250124	192400	467913900	24400	24400	24400	24400	0
5	20250124	192300	467913900	24400	24400	24400	24400	0
6	20250124	192200	467913900	24400	24400	24400	24400	0
7	20250124	192100	467913900	24400	24400	24400	24400	0
8	20250124	192000	467913900	24400	24400	24400	24400	0
9	20250124	191900	467913900	24400	24400	24400	24400	0
10	20250124	191800	467913900	24400	24400	24400	24400	0
11	20250124	191700	467913900	24400	24400	24400	24400	0
12	20250124	191600	467913900	24400	24400	24400	24400	0
13	20250124	191500	467913900	24400	24400	24400	24400	0
14	20250124	191400	467913900	24400	24400	24400	24400	0
15	20250124	191300	467913900	24400	24400	24400	24400	0
16	20250124	191200	467913900	24400	24400	24400	24400	0
17	20250124	191100	467913900	24400	24400	24400	24400	0
18	20250124	191000	467913900	24400	24400	24400	24400	0
19	20250124	190900	467913900	24400	24400	24400	24400	0
20	20250124	190800	467913900	24400	24400	24400	24400	0
21	20250124	190700	467913900	24400	24400	24400	24400	0
22	20250124	190600	467913900	24400	24400	24400	24400	0
23	20250124	190500	467913900	24400	24400	24400	24400	0
24	20250124	190400	467913900	24400	24400	24400	24400	0
25	20250124	190300	467913900	24400	24400	24400	24400	0
26	20250124	190200	467913900	24400	24400	24400	24400	0
27	20250124	190100	467913900	24400	24400	24400	24400	0
28	20250124	190000	467913900	24400	24400	24400	24400	0
29	20250124	185900	467913900	24400	24400	24400	24400	0
30	20250124	185800	467913900	24400	24400	24400	24400	0
31	20250124	185700	467913900	24400	24400	24400	24400	0
32	20250124	185600	467913900	24400	24400	24400	24400	166
33	20250124	185500	467913900	24400	24400	24400	24400	0
34	20250124	185400	467913900	24400	24400	24400	24400	0
35	20250124	185300	467913900	24400	24400	24400	24400	0
36	20250124	185200	467913900	24400	24400	24400	24400	0
37	20250124	185100	467913900	24400	24400	24400	24400	0
38	20250124	185000	467913900	24400	24400	24400	24400	0
39	20250124	184900	467913900	24400	24400	24400	24400	0
40	20250124	184800	467913900	24400	24400	24400	24400	0
41	20250124	184700	467913900	24400	24400	24400	24400	0
42	20250124	184600	467913900	24400	24400	24400	24400	0
43	20250124	184500	467913900	24400	24400	24400	24400	0
44	20250124	184400	467913900	24400	24400	24400	24400	0
45	20250124	184300	467913900	24400	24400	24400	24400	0
46	20250124	184200	467913900	24400	24400	24400	24400	0
47	20250124	184100	467913900	24400	24400	24400	24400	0
48	20250124	184000	467913900	24400	24400	24400	24400	0
49	20250124	183900	467913900	24400	24400	24400	24400	0
50	20250124	183800	467913900	24400	24400	24400	24400	0
51	20250124	183700	467913900	24400	24400	24400	24400	0
52	20250124	183600	467913900	24400	24400	24400	24400	0
53	20250124	183500	467913900	24400	24400	24400	24400	0
54	20250124	183400	467913900	24400	24400	24400	24400	0
55	20250124	183300	467913900	24400	24400	24400	24400	0
56	20250124	183200	467913900	24400	24400	24400	24400	0
57	20250124	183100	467913900	24400	24400	24400	24400	0
58	20250124	183000	467913900	24400	24400	24400	24400	0
59	20250124	182900	467913900	24400	24400	24400	24400	0
60	20250124	182800	467913900	24400	24400	24400	24400	0
61	20250124	182700	467913900	24400	24400	24400	24400	0
62	20250124	182600	467913900	24400	24400	24400	24400	166
63	20250124	182500	467913900	24400	24400	24400	24400	0
64	20250124	182400	467913900	24400	24400	24400	24400	0
65	20250124	182300	467913900	24400	24400	24400	24400	0
66	20250124	182200	467913900	24400	24400	24400	24400	0
67	20250124	182100	467913900	24400	24400	24400	24400	0
68	20250124	182000	467913900	24400	24400	24400	24400	0
69	20250124	181900	467913900	24400	24400	24400	24400	0
70	20250124	181800	467913900	24400	24400	24400	24400	0
71	20250124	181700	467913900	24400	24400	24400	24400	0
72	20250124	181600	467913900	24400	24400	24400	24400	0
73	20250124	181500	467913900	24400	24400	24400	24400	0
74	20250124	181400	467913900	24400	24400	24400	24400	0
75	20250124	181300	467913900	24400	24400	24400	24400	0
76	20250124	181200	467913900	24400	24400	24400	24400	0
77	20250124	181100	467913900	24400	24400	24400	24400	0
78	20250124	181000	467913900	24400	24400	24400	24400	0
79	20250124	180900	467913900	24400	24400	24400	24400	0
80	20250124	180800	467913900	24400	24400	24400	24400	0
81	20250124	180700	467913900	24400	24400	24400	24400	0
82	20250124	180600	467913900	24400	24400	24400	24400	0
83	20250124	180500	467913900	24400	24400	24400	24400	0
84	20250124	180400	467913900	24400	24400	24400	24400	0
85	20250124	180300	467913900	24400	24400	24400	24400	0
86	20250124	180200	467913900	24400	24400	24400	24400	0
87	20250124	180100	467913900	24400	24400	24400	24400	0
88	20250124	180000	467913900	24400	24400	24400	24400	0
89	20250124	175900	467913900	24400	24400	24400	24400	0
90	20250124	175800	467913900	24400	24400	24400	24400	0
91	20250124	175700	467913900	24400	24400	24400	24400	0
92	20250124	175600	467913900	24400	24400	24400	24400	166
93	20250124	175500	467913900	24400	24400	24400	24400	0
94	20250124	175400	467913900	24400	24400	24400	24400	0
95	20250124	175300	467913900	24400	24400	24400	24400	0
96	20250124	175200	467913900	24400	24400	24400	24400	0
97	20250124	175100	467913900	24400	24400	24400	24400	0
98	20250124	175000	467913900	24400	24400	24400	24400	0
99	20250124	174900	467913900	24400	24400	24400	24400	0
100	20250124	174800	467913900	24400	24400	24400	24400	0
101	20250124	174700	467913900	24400	24400	24400	24400	0
102	20250124	174600	467913900	24400	24400	24400	24400	0
103	20250124	174500	467913900	24400	24400	24400	24400	0
104	20250124	174400	467913900	24400	24400	24400	24400	0
105	20250124	174300	467913900	24400	24400	24400	24400	0
106	20250124	174200	467913900	24400	24400	24400	24400	0
107	20250124	174100	467913900	24400	24400	24400	24400	0
108	20250124	174000	467913900	24400	24400	24400	24400	0
109	20250124	173900	467913900	24400	24400	24400	24400	0
110	20250124	173800	467913900	24400	24400	24400	24400	0
111	20250124	173700	467913900	24400	24400	24400	24400	0
112	20250124	173600	467913900	24400	24400	24400	24400	0
113	20250124	173500	467913900	24400	24400	24400	24400	0
114	20250124	173400	467913900	24400	24400	24400	24400	0
115	20250124	173300	467913900	24400	24400	24400	24400	0
116	20250124	173200	467913900	24400	24400	24400	24400	0
117	20250124	173100	467913900	24400	24400	24400	24400	0
118	20250124	173000	467913900	24400	24400	24400	24400	0
119	20250124	172900	467913900	24400	24400	24400	24400	0
120	20250124	172800	467913900	24400	24400	24400	24400	0
121	20250124	172700	467913900	24400	24400	24400	24400	0
122	20250124	172600	467913900	24400	24400	24400	24400	166
123	20250124	172500	467913900	24400	24400	24400	24400	0
124	20250124	172400	467913900	24400	24400	24400	24400	0
125	20250124	172300	467913900	24400	24400	24400	24400	0
126	20250124	172200	467913900	24400	24400	24400	24400	0
127	20250124	172100	467913900	24400	24400	24400	24400	0
128	20250124	172000	467913900	24400	24400	24400	24400	0
129	20250124	171900	467913900	24400	24400	24400	24400	0
130	20250124	171800	467913900	24400	24400	24400	24400	0
131	20250124	171700	467913900	24400	24400	24400	24400	0
132	20250124	171600	467913900	24400	24400	24400	24400	0
133	20250124	171500	467913900	24400	24400	24400	24400	0
134	20250124	171400	467913900	24400	24400	24400	24400	0
135	20250124	171300	467913900	24400	24400	24400	24400	0
136	20250124	171200	467913900	24400	24400	24400	24400	0
137	20250124	171100	467913900	24400	24400	24400	24400	0
138	20250124	171000	467913900	24400	24400	24400	24400	0
139	20250124	170900	467913900	24400	24400	24400	24400	0
140	20250124	170800	467913900	24400	24400	24400	24400	0
141	20250124	170700	467913900	24400	24400	24400	24400	0
142	20250124	170600	467913900	24400	24400	24400	24400	0
143	20250124	170500	467913900	24400	24400	24400	24400	0
144	20250124	170400	467913900	24400	24400	24400	24400	0
145	20250124	170300	467913900	24400	24400	24400	24400	0
146	20250124	170200	467913900	24400	24400	24400	24400	0
147	20250124	170100	467913900	24400	24400	24400	24400	0
148	20250124	170000	467913900	24400	24400	24400	24400	0
149	20250124	165900	467913900	24400	24400	24400	24400	0
150	20250124	165800	467913900	24400	24400	24400	24400	0
151	20250124	165700	467913900	24400	24400	24400	24400	0
152	20250124	165600	467913900	24400	24400	24400	24400	166
153	20250124	165500	467913900	24400	24400	24400	24400	0
154	20250124	165400	467913900	24400	24400	24400	24400	0
155	20250124	165300	467913900	24400	24400	24400	24400	0
156	20250124	165200	467913900	24400	24400	24400	24400	0
157	20250124	165100	467913900	24400	24400	24400	24400	0
158	20250124	165000	467913900	24400	24400	24400	24400	0
159	20250124	164900	467913900	24400	24400	24400	24400	0
160	20250124	164800	467913900	24400	24400	24400	24400	0
161	20250124	164700	467913900	24400	24400	24400	24400	0
162	20250124	164600	467913900	24400	24400	24400	24400	0
163	20250124	164500	467913900	24400	24400	24400	24400	0
164	20250124	164400	467913900	24400	24400	24400	24400	0
165	20250124	164300	467913900	24400	24400	24400	24400	0
166	20250124	164200	467913900	24400	24400	24400	24400	0
167	20250124	164100	467913900	24400	24400	24400	24400	0
168	20250124	164000	467913900	24400	24400	24400	24400	0
169	20250124	163900	467913900	24400	24400	24400	24400	0
170	20250124	163800	467913900	24400	24400	24400	24400	0
171	20250124	163700	467913900	24400	24400	24400	24400	0
172	20250124	163600	467913900	24400	24400	24400	24400	0
173	20250124	163500	467913900	24400	24400	24400	24400	0
174	20250124	163400	467913900	24400	24400	24400	24400	0
175	20250124	163300	467913900	24400	24400	24400	24400	0
176	20250124	163200	467913900	24400	24400	24400	24400	0
177	20250124	163100	467913900	24400	24400	24400	24400	0
178	20250124	163000	467913900	24400	24400	24400	24400	0
179	20250124	162900	467913900	24400	24400	24400	24400	0
180	20250124	162800	467913900	24400	24400	24400	24400	0
181	20250124	162700	467913900	24400	24400	24400	24400	0
182	20250124	162600	467913900	24400	24400	24400	24400	166
183	20250124	162500	467913900	24400	24400	24400	24400	0
184	20250124	162400	467913900	24400	24400	24400	24400	0
185	20250124	162300	467913900	24400	24400	24400	24400	0
186	20250124	162200	467913900	24400	24400	24400	24400	0
187	20250124	162100	467913900	24400	24400	24400	24400	0
188	20250124	162000	467913900	24400	24400	24400	24400	0
189	20250124	161900	467913900	24400	24400	24400	24400	0
190	20250124	161800	467913900	24400	24400	24400	24400	0
191	20250124	161700	467913900	24400	24400	24400	24400	0
192	20250124	161600	467913900	24400	24400	24400	24400	0
193	20250124	161500	467913900	24400	24400	24400	24400	0
194	20250124	161400	467913900	24400	24400	24400	24400	0
195	20250124	161300	467913900	24400	24400	24400	24400	0
196	20250124	161200	467913900	24400	24400	24400	24400	0
197	20250124	161100	467913900	24400	24400	24400	24400	0
198	20250124	161000	467913900	24400	24400	24400	24400	0
199	20250124	160900	467913900	24400	24400	24400	24400	0
200	20250124	160800	467913900	24400	24400	24400	24400	0
201	20250124	160700	467913900	24400	24400	24400	24400	0
202	20250124	160600	467913900	24400	24400	24400	24400	0
203	20250124	160500	467913900	24400	24400	24400	24400	0
204	20250124	160400	467913900	24400	24400	24400	24400	0
205	20250124	160300	467913900	24400	24400	24400	24400	0
206	20250124	160200	467913900	24400	24400	24400	24400	0
207	20250124	160100	467913900	24400	24400	24400	24400	0
208	20250124	160000	467913900	24400	24400	24400	24400	0
209	20250124	155900	467913900	24400	24400	24400	24400	0
210	20250124	155800	467913900	24400	24400	24400	24400	0
211	20250124	155700	467913900	24400	24400	24400	24400	0
212	20250124	155600	467913900	24400	24400	24400	24400	166
213	20250124	155500	467913900	24400	24400	24400	24400	0
214	20250124	155400	467913900	24400	24400	24400	24400	0
215	20250124	155300	467913900	24400	24400	24400	24400	0
216	20250124	155200	467913900	24400	24400	24400	24400	0
217	20250124	155100	467913900	24400	24400	24400	24400	0
218	20250124	155000	467913900	24400	24400	24400	24400	0
219	20250124	154900	467913900	24400	24400	24400	24400	0
220	20250124	154800	467913900	24400	24400	24400	24400	0
221	20250124	154700	467913900	24400	24400	24400	24400	0
222	20250124	154600	467913900	24400	24400	24400	24400	0
223	20250124	154500	467913900	24400	24400	24400	24400	0
224	20250124	154400	467913900	24400	24400	24400	24400	0
225	20250124	154300	467913900	24400	24400	24400	24400	0
226	20250124	154200	467913900	24400	24400	24400	24400	0
227	20250124	154100	467913900	24400	24400	24400	24400	0
228	20250124	154000	467913900	24400	24400	24400	24400	0
229	20250124	153900	467913900	24400	24400	24400	24400	0
230	20250124	153800	467913900	24400	24400	24400	24400	0
231	20250124	153700	467913900	24400	24400	24400	24400	0
232	20250124	153600	467913900	24400	24400	24400	24400	0
233	20250124	153500	467913900	24400	24400	24400	24400	0
234	20250124	153400	467913900	24400	24400	24400	24400	0
235	20250124	153300	467913900	24400	24400	24400	24400	0
236	20250124	153200	467913900	24400	24400	24400	24400	0
237	20250124	153100	467913900	24400	24400	24400	24400	0
238	20250124	153000	467913900	24400	24400	24400	24400	166
239	20250124	152900	463863500	24550	24550	24550	24550	0
240	20250124	152800	463863500	24550	24550	24550	24550	0
241	20250124	152700	463863500	24550	24550	24550	24550	0
242	20250124	152600	463863500	24550	24550	24550	24550	0
243	20250124	152500	463863500	24550	24550	24550	24550	0
244	20250124	152400	463863500	24550	24550	24550	24550	0
245	20250124	152300	463863500	24550	24550	24550	24550	0
246	20250124	152200	463863500	24550	24550	24550	24550	0
247	20250124	152100	463863500	24550	24550	24550	24550	0
248	20250124	152000	463863500	24550	24550	24550	24550	0
249	20250124	151900	463863500	24550	24600	24600	24550	79
250	20250124	151800	461923350	24600	24600	24600	24600	57
251	20250124	151700	460521150	24600	24500	24600	24500	22
252	20250124	151600	459980650	24600	24600	24600	24600	3
253	20250124	151500	459906850	24600	24550	24600	24500	281
254	20250124	151400	453011950	24600	24550	24600	24550	19
255	20250124	151300	452544950	24600	24550	24600	24550	290
256	20250124	151200	445415600	24500	24500	24500	24500	0
257	20250124	151100	445415600	24500	24500	24500	24500	0
258	20250124	151000	445415600	24500	24500	24550	24500	114
259	20250124	150900	442620100	24550	24550	24550	24550	35
260	20250124	150800	441760850	24550	24500	24550	24500	152
261	20250124	150700	438032800	24550	24550	24550	24500	60
262	20250124	150600	436559850	24550	24550	24550	24550	79
263	20250124	150500	434620400	24550	24550	24550	24550	24
264	20250124	150400	434031200	24550	24550	24550	24550	5
265	20250124	150300	433908450	24500	24500	24500	24500	7
266	20250124	150200	433736950	24600	24600	24600	24600	0
267	20250124	150100	433736950	24600	24600	24600	24600	0
268	20250124	150000	433736950	24600	24550	24600	24550	208
269	20250124	145900	428629050	24550	24550	24550	24550	0
270	20250124	145800	428629050	24550	24550	24550	24550	9
271	20250124	145700	428408100	24600	24600	24600	24600	0
272	20250124	145600	428408100	24600	24600	24600	24600	0
273	20250124	145500	428408100	24600	24550	24600	24550	199
274	20250124	145400	423519650	24500	24600	24600	24500	395
275	20250124	145300	413826250	24600	24600	24600	24600	0
276	20250124	145200	413826250	24600	24600	24600	24600	134
277	20250124	145100	410529850	24500	24500	24500	24500	3
278	20250124	145000	410456350	24550	24550	24550	24550	0
279	20250124	144900	410456350	24550	24550	24550	24550	55
280	20250124	144800	409106100	24550	24550	24550	24550	0
281	20250124	144700	409106100	24550	24550	24550	24550	4
282	20250124	144600	409007900	24550	24550	24550	24550	0
283	20250124	144500	409007900	24550	24550	24550	24550	0
284	20250124	144400	409007900	24550	24550	24550	24550	5
285	20250124	144300	408885150	24550	24550	24550	24550	0
286	20250124	144200	408885150	24550	24550	24550	24550	37
287	20250124	144100	407976800	24550	24550	24550	24550	1
288	20250124	144000	407952250	24500	24550	24550	24500	170
289	20250124	143900	403786250	24550	24550	24550	24550	1
290	20250124	143800	403761700	24550	24550	24550	24500	361
291	20250124	143700	394910150	24600	24600	24600	24600	0
292	20250124	143600	394910150	24600	24600	24600	24600	10
293	20250124	143500	394664150	24600	24550	24600	24550	202
294	20250124	143400	389700500	24550	24550	24550	24550	0
295	20250124	143300	389700500	24550	24500	24550	24500	111
296	20250124	143200	386975850	24550	24550	24550	24550	0
297	20250124	143100	386975850	24550	24550	24550	24550	0
298	20250124	143000	386975850	24550	24550	24550	24550	0
299	20250124	142900	386975850	24550	24550	24550	24550	235
300	20250124	142800	381206600	24500	24500	24500	24500	0
301	20250124	142700	381206600	24500	24500	24500	24500	1
302	20250124	142600	381182100	24500	24500	24500	24500	0
303	20250124	142500	381182100	24500	24500	24500	24500	0
304	20250124	142400	381182100	24500	24500	24500	24500	0
305	20250124	142300	381182100	24500	24500	24500	24500	4
306	20250124	142200	381084100	24550	24550	24550	24550	0
307	20250124	142100	381084100	24550	24500	24550	24500	25
308	20250124	142000	380470550	24500	24500	24500	24500	0
309	20250124	141900	380470550	24500	24500	24500	24500	0
310	20250124	141800	380470550	24500	24500	24500	24500	0
311	20250124	141700	380470550	24500	24500	24500	24500	0
312	20250124	141600	380470550	24500	24500	24500	24500	0
313	20250124	141500	380470550	24500	24500	24500	24500	0
314	20250124	141400	380470550	24500	24500	24500	24500	0
315	20250124	141300	380470550	24500	24500	24500	24500	1
316	20250124	141200	380446050	24450	24450	24450	24450	102
317	20250124	141100	377952150	24450	24450	24450	24450	0
318	20250124	141000	377952150	24450	24450	24450	24450	0
319	20250124	140900	377952150	24450	24450	24450	24450	0
320	20250124	140800	377952150	24450	24450	24450	24450	0
321	20250124	140700	377952150	24450	24450	24450	24450	0
322	20250124	140600	377952150	24450	24450	24450	24450	0
323	20250124	140500	377952150	24450	24450	24450	24450	2
324	20250124	140400	377903250	24500	24500	24550	24500	613
325	20250124	140300	362879800	24500	24500	24500	24500	80
326	20250124	140200	360919800	24500	24500	24500	24450	155
327	20250124	140100	357123000	24500	24500	24500	24500	0
328	20250124	140000	357123000	24500	24500	24500	24500	3
329	20250124	135900	357049500	24500	24450	24500	24450	148
330	20250124	135800	353428650	24450	24450	24450	24450	11
331	20250124	135700	353159700	24450	24450	24500	24450	91
332	20250124	135600	350931050	24450	24450	24450	24450	0
333	20250124	135500	350931050	24450	24400	24450	24400	158
334	20250124	135400	347068600	24400	24400	24400	24400	0
335	20250124	135300	347068600	24400	24400	24400	24400	0
336	20250124	135200	347068600	24400	24400	24400	24400	0
337	20250124	135100	347068600	24400	24400	24400	24400	1
338	20250124	135000	347044200	24400	24400	24400	24400	7
339	20250124	134900	346873400	24450	24450	24450	24450	0
340	20250124	134800	346873400	24450	24350	24450	24350	202
341	20250124	134700	341942700	24350	24350	24350	24350	0
342	20250124	134600	341942700	24350	24350	24350	24350	0
343	20250124	134500	341942700	24350	24350	24350	24350	145
344	20250124	134400	338411950	24350	24350	24350	24350	0
345	20250124	134300	338411950	24350	24350	24350	24350	0
346	20250124	134200	338411950	24350	24350	24350	24350	0
347	20250124	134100	338411950	24350	24350	24350	24350	5
348	20250124	134000	338290200	24350	24300	24350	24300	119
349	20250124	133900	335395550	24300	24300	24300	24300	100
350	20250124	133800	332965550	24300	24300	24300	24300	0
351	20250124	133700	332965550	24300	24300	24300	24300	0
352	20250124	133600	332965550	24300	24300	24300	24300	0
353	20250124	133500	332965550	24300	24300	24300	24300	0
354	20250124	133400	332965550	24300	24300	24300	24300	0
355	20250124	133300	332965550	24300	24300	24300	24300	0
356	20250124	133200	332965550	24300	24300	24300	24300	0
357	20250124	133100	332965550	24300	24300	24300	24300	0
358	20250124	133000	332965550	24300	24300	24300	24300	0
359	20250124	132900	332965550	24300	24300	24300	24300	0
360	20250124	132800	332965550	24300	24300	24300	24300	0
361	20250124	132700	332965550	24300	24300	24300	24300	0
362	20250124	132600	332965550	24300	24300	24300	24300	63
363	20250124	132500	331434650	24250	24250	24250	24250	0
364	20250124	132400	331434650	24250	24250	24250	24250	0
365	20250124	132300	331434650	24250	24300	24300	24250	240
366	20250124	132200	325606750	24350	24350	24350	24350	0
367	20250124	132100	325606750	24350	24350	24350	24350	0
368	20250124	132000	325606750	24350	24350	24350	24350	0
369	20250124	131900	325606750	24350	24350	24350	24350	2
370	20250124	131800	325558050	24250	24250	24250	24250	0
371	20250124	131700	325558050	24250	24250	24250	24250	0
372	20250124	131600	325558050	24250	24250	24250	24250	0
373	20250124	131500	325558050	24250	24250	24250	24250	0
374	20250124	131400	325558050	24250	24250	24250	24250	0
375	20250124	131300	325558050	24250	24250	24250	24250	0
376	20250124	131200	325558050	24250	24250	24250	24250	500
377	20250124	131100	313433050	24400	24400	24400	24400	13
378	20250124	131000	313115850	24400	24350	24400	24350	137
379	20250124	130900	309778050	24350	24350	24350	24350	0
380	20250124	130800	309778050	24350	24200	24350	24200	682
381	20250124	130700	293246350	24300	24300	24300	24300	0
382	20250124	130600	293246350	24300	24300	24300	24300	13
383	20250124	130500	292930450	24200	24200	24200	24200	0
384	20250124	130400	292930450	24200	24200	24200	24200	0
385	20250124	130300	292930450	24200	24200	24200	24200	0
386	20250124	130200	292930450	24200	24200	24200	24200	0
387	20250124	130100	292930450	24200	24300	24300	24200	130
388	20250124	130000	289777850	24200	24200	24200	24200	0
389	20250124	125900	289777850	24200	24200	24200	24200	0
390	20250124	125800	289777850	24200	24200	24200	24200	0
391	20250124	125700	289777850	24200	24200	24200	24200	0
392	20250124	125600	289777850	24200	24200	24200	24200	0
393	20250124	125500	289777850	24200	24200	24200	24200	0
394	20250124	125400	289777850	24200	24300	24300	24200	65
395	20250124	125300	288199650	24200	24200	24200	24200	0
396	20250124	125200	288199650	24200	24200	24200	24200	0
397	20250124	125100	288199650	24200	24200	24200	24200	0
398	20250124	125000	288199650	24200	24200	24200	24200	12
399	20250124	124900	287909250	24200	24200	24200	24200	0
400	20250124	124800	287909250	24200	24200	24200	24200	0
401	20250124	124700	287909250	24200	24300	24300	24200	65
402	20250124	124600	286331050	24200	24300	24300	24200	600
403	20250124	124500	271762700	24300	24300	24300	24300	0
404	20250124	124400	271762700	24300	24300	24300	24300	4
405	20250124	124300	271665500	24300	24300	24300	24300	0
406	20250124	124200	271665500	24300	24300	24300	24300	0
407	20250124	124100	271665500	24300	24300	24300	24300	0
408	20250124	124000	271665500	24300	24300	24300	24300	0
409	20250124	123900	271665500	24300	24300	24300	24300	0
410	20250124	123800	271665500	24300	24300	24350	24300	49
411	20250124	123700	270474150	24300	24300	24400	24300	132
412	20250124	123600	267264000	24300	24350	24350	24300	4
413	20250124	123500	267166650	24350	24350	24350	24350	0
414	20250124	123400	267166650	24350	24350	24350	24350	0
415	20250124	123300	267166650	24350	24350	24350	24350	1
416	20250124	123200	267142300	24300	24350	24350	24300	2
417	20250124	123100	267093650	24350	24350	24350	24350	1
418	20250124	123000	267069300	24300	24300	24300	24300	0
419	20250124	122900	267069300	24300	24300	24300	24300	0
420	20250124	122800	267069300	24300	24300	24300	24300	0
421	20250124	122700	267069300	24300	24350	24350	24300	7
422	20250124	122600	266898900	24300	24300	24300	24300	0
423	20250124	122500	266898900	24300	24350	24350	24300	145
424	20250124	122400	263368450	24350	24350	24350	24350	0
425	20250124	122300	263368450	24350	24350	24350	24350	1
426	20250124	122200	263344100	24350	24350	24350	24350	7
427	20250124	122100	263173650	24350	24350	24350	24350	0
428	20250124	122000	263173650	24350	24350	24350	24350	0
429	20250124	121900	263173650	24350	24350	24350	24300	130
430	20250124	121800	260009100	24350	24350	24350	24350	0
431	20250124	121700	260009100	24350	24350	24350	24350	0
432	20250124	121600	260009100	24350	24300	24350	24300	7
433	20250124	121500	259838900	24300	24300	24350	24300	94
434	20250124	121400	257553450	24300	24300	24300	24300	0
435	20250124	121300	257553450	24300	24300	24300	24300	0
436	20250124	121200	257553450	24300	24300	24300	24300	0
437	20250124	121100	257553450	24300	24300	24300	24300	0
438	20250124	121000	257553450	24300	24300	24300	24300	0
439	20250124	120900	257553450	24300	24300	24300	24250	265
440	20250124	120800	251116350	24300	24300	24300	24300	0
441	20250124	120700	251116350	24300	24300	24300	24300	0
442	20250124	120600	251116350	24300	24300	24300	24300	1
443	20250124	120500	251092050	24300	24300	24300	24300	0
444	20250124	120400	251092050	24300	24300	24300	24300	0
445	20250124	120300	251092050	24300	24300	24300	24300	0
446	20250124	120200	251092050	24300	24300	24300	24300	0
447	20250124	120100	251092050	24300	24300	24300	24300	0
448	20250124	120000	251092050	24300	24300	24300	24300	0
449	20250124	115900	251092050	24300	24300	24300	24300	0
450	20250124	115800	251092050	24300	24300	24300	24300	0
451	20250124	115700	251092050	24300	24300	24300	24300	0
452	20250124	115600	251092050	24300	24350	24350	24300	9
453	20250124	115500	250873000	24350	24350	24350	24350	1
454	20250124	115400	250848650	24300	24300	24300	24300	0
455	20250124	115300	250848650	24300	24300	24300	24300	0
456	20250124	115200	250848650	24300	24300	24300	24300	0
457	20250124	115100	250848650	24300	24300	24300	24300	0
458	20250124	115000	250848650	24300	24350	24350	24300	68
459	20250124	114900	249193550	24400	24400	24400	24400	0
460	20250124	114800	249193550	24400	24400	24400	24400	0
461	20250124	114700	249193550	24400	24400	24400	24400	0
462	20250124	114600	249193550	24400	24400	24400	24400	6
463	20250124	114500	249047150	24350	24350	24350	24350	0
464	20250124	114400	249047150	24350	24350	24350	24350	0
465	20250124	114300	249047150	24350	24350	24350	24350	0
466	20250124	114200	249047150	24350	24350	24350	24350	0
467	20250124	114100	249047150	24350	24350	24350	24350	1
468	20250124	114000	249022800	24350	24400	24400	24350	2
469	20250124	113900	248974050	24450	24450	24450	24450	0
470	20250124	113800	248974050	24450	24450	24450	24450	0
471	20250124	113700	248974050	24450	24450	24450	24450	0
472	20250124	113600	248974050	24450	24450	24450	24450	0
473	20250124	113500	248974050	24450	24450	24450	24450	3
474	20250124	113400	248900700	24300	24300	24300	24300	0
475	20250124	113300	248900700	24300	24300	24300	24300	0
476	20250124	113200	248900700	24300	24300	24300	24300	0
477	20250124	113100	248900700	24300	24300	24300	24300	0
478	20250124	113000	248900700	24300	24300	24300	24300	0
479	20250124	112900	248900700	24300	24300	24450	24300	13
480	20250124	112800	248584050	24300	24400	24450	24300	184
481	20250124	112700	244092750	24300	24300	24300	24300	3
482	20250124	112600	244019850	24300	24300	24300	24300	0
483	20250124	112500	244019850	24300	24300	24300	24300	0
484	20250124	112400	244019850	24300	24300	24300	24300	0
485	20250124	112300	244019850	24300	24300	24300	24300	7
486	20250124	112200	243849750	24300	24300	24300	24300	0
487	20250124	112100	243849750	24300	24400	24400	24300	172
488	20250124	112000	239655450	24400	24400	24400	24400	0
489	20250124	111900	239655450	24400	24400	24400	24400	0
490	20250124	111800	239655450	24400	24400	24400	24400	9
491	20250124	111700	239435850	24350	24350	24350	24350	4
492	20250124	111600	239338450	24350	24350	24350	24350	0
493	20250124	111500	239338450	24350	24300	24350	24250	218
494	20250124	111400	234039450	24250	24250	24250	24250	0
495	20250124	111300	234039450	24250	24250	24250	24250	0
496	20250124	111200	234039450	24250	24350	24350	24250	43
497	20250124	111100	232993300	24250	24250	24250	24250	0
498	20250124	111000	232993300	24250	24250	24250	24250	0
499	20250124	110900	232993300	24250	24250	24250	24250	2
500	20250124	110800	232944800	24250	24250	24250	24250	0
501	20250124	110700	232944800	24250	24250	24250	24250	0
502	20250124	110600	232944800	24250	24250	24250	24250	0
503	20250124	110500	232944800	24250	24250	24250	24250	0
504	20250124	110400	232944800	24250	24250	24250	24250	0
505	20250124	110300	232944800	24250	24250	24250	24250	0
506	20250124	110200	232944800	24250	24400	24400	24250	99
507	20250124	110100	230531450	24250	24250	24250	24250	0
508	20250124	110000	230531450	24250	24250	24250	24250	0
509	20250124	105900	230531450	24250	24250	24250	24250	0
510	20250124	105800	230531450	24250	24250	24250	24250	0
511	20250124	105700	230531450	24250	24250	24250	24250	125
512	20250124	105600	227500200	24250	24250	24250	24250	0
513	20250124	105500	227500200	24250	24250	24250	24250	1
514	20250124	105400	227475950	24250	24300	24300	24250	88
515	20250124	105300	225338350	24300	24300	24300	24300	125
516	20250124	105200	222300850	24300	24400	24400	24300	326
517	20250124	105100	214361150	24350	24350	24350	24350	0
518	20250124	105000	214361150	24350	24400	24450	24350	929
519	20250124	104900	191694650	24400	24400	24400	24400	0
520	20250124	104800	191694650	24400	24400	24400	24400	0
521	20250124	104700	191694650	24400	24400	24400	24400	0
522	20250124	104600	191694650	24400	24450	24450	24400	3
523	20250124	104500	191621350	24500	24500	24500	24500	0
524	20250124	104400	191621350	24500	24500	24500	24500	3
525	20250124	104300	191547850	24400	24400	24400	24400	0
526	20250124	104200	191547850	24400	24400	24400	24400	0
527	20250124	104100	191547850	24400	24500	24500	24400	35
528	20250124	104000	190691050	24450	24450	24450	24450	0
529	20250124	103900	190691050	24450	24450	24450	24400	99
530	20250124	103800	188271500	24550	24550	24550	24550	0
531	20250124	103700	188271500	24550	24550	24550	24550	0
532	20250124	103600	188271500	24550	24500	24550	24450	40
533	20250124	103500	187290450	24450	24450	24450	24450	0
534	20250124	103400	187290450	24450	24450	24550	24450	230
535	20250124	103300	181655300	24450	24450	24450	24450	0
536	20250124	103200	181655300	24450	24450	24450	24450	6
537	20250124	103100	181508600	24400	24450	24450	24400	21
538	20250124	103000	180995300	24400	24400	24400	24400	2
539	20250124	102900	180946500	24400	24500	24500	24400	5
540	20250124	102800	180824150	24500	24500	24500	24500	0
541	20250124	102700	180824150	24500	24500	24500	24500	0
542	20250124	102600	180824150	24500	24500	24500	24400	5
543	20250124	102500	180701750	24400	24400	24400	24400	0
544	20250124	102400	180701750	24400	24400	24400	24400	0
545	20250124	102300	180701750	24400	24400	24400	24400	1
546	20250124	102200	180677350	24400	24400	24400	24400	1
547	20250124	102100	180652950	24400	24500	24500	24400	899
548	20250124	102000	158698350	24400	24400	24500	24400	61
549	20250124	101900	157209550	24500	24450	24500	24400	208
550	20250124	101800	152114650	24500	24500	24500	24500	0
551	20250124	101700	152114650	24500	24500	24500	24500	1
552	20250124	101600	152090150	24500	24500	24500	24500	1
553	20250124	101500	152065650	24400	24500	24500	24400	4
554	20250124	101400	151967750	24400	24500	24500	24400	73
555	20250124	101300	150180800	24500	24500	24500	24500	8
556	20250124	101200	149984800	24500	24500	24500	24500	1
557	20250124	101100	149960300	24500	24500	24500	24500	0
558	20250124	101000	149960300	24500	24400	24500	24400	82
559	20250124	100900	147954800	24400	24450	24450	24400	72
560	20250124	100800	146194500	24400	24400	24450	24400	186
561	20250124	100700	141654900	24350	24350	24350	24350	0
562	20250124	100600	141654900	24350	24450	24450	24350	14
563	20250124	100500	141312900	24450	24450	24450	24350	6
564	20250124	100400	141166300	24350	24350	24450	24350	40
565	20250124	100300	140189200	24350	24450	24450	24350	3
566	20250124	100200	140115950	24350	24400	24450	24350	32
567	20250124	100100	139334950	24250	24400	24400	24250	2
568	20250124	100000	139286300	24400	24400	24400	24400	1
569	20250124	095900	139261900	24250	24300	24400	24250	26
570	20250124	095800	138629750	24300	24300	24450	24250	386
571	20250124	095700	129230150	24250	24250	24250	24250	0
572	20250124	095600	129230150	24250	24350	24350	24250	33
573	20250124	095500	128426700	24200	24300	24300	24200	366
574	20250124	095400	119536100	24200	24300	24300	24200	15
575	20250124	095300	119171900	24200	24200	24300	24200	15
576	20250124	095200	118808400	24200	24200	24200	24200	0
577	20250124	095100	118808400	24200	24200	24200	24200	0
578	20250124	095000	118808400	24200	24200	24200	24200	3
579	20250124	094900	118735800	24200	24200	24200	24200	0
580	20250124	094800	118735800	24200	24200	24200	24200	0
581	20250124	094700	118735800	24200	24200	24200	24200	0
582	20250124	094600	118735800	24200	24200	24200	24200	0
583	20250124	094500	118735800	24200	24250	24300	24150	155
584	20250124	094400	114977850	24100	24200	24200	24100	1000
585	20250124	094300	90791250	24200	24200	24200	24200	0
586	20250124	094200	90791250	24200	24200	24200	24200	0
587	20250124	094100	90791250	24200	24150	24200	24100	8
588	20250124	094000	90597800	24100	24100	24100	24100	7
589	20250124	093900	90429100	24100	24150	24150	24100	5
590	20250124	093800	90308450	24100	24100	24100	24100	1
591	20250124	093700	90284350	24100	24100	24100	24100	0
592	20250124	093600	90284350	24100	24100	24100	24100	0
593	20250124	093500	90284350	24100	24100	24100	24100	0
594	20250124	093400	90284350	24100	24100	24100	24100	5
595	20250124	093300	90163850	24200	24150	24200	24150	69
596	20250124	093200	88496550	24150	24150	24150	24150	1
597	20250124	093100	88472400	24150	24150	24150	24150	0
598	20250124	093000	88472400	24150	24150	24150	24150	2
599	20250124	092900	88424100	24100	24150	24150	24100	30
600	20250124	092800	87699900	24100	24100	24100	24100	0
601	20250124	092700	87699900	24100	24100	24100	24100	0
602	20250124	092600	87699900	24100	24100	24100	24050	85
603	20250124	092500	85651650	24050	24050	24050	24050	0
604	20250124	092400	85651650	24050	24050	24050	24050	20
605	20250124	092300	85170650	24050	24150	24150	24050	8
606	20250124	092200	84977650	24150	24150	24150	24150	0
607	20250124	092100	84977650	24150	24150	24150	24150	1
608	20250124	092000	84953500	24050	24050	24050	24050	6
609	20250124	091900	84809200	24050	24050	24050	24050	0
610	20250124	091800	84809200	24050	24100	24200	24000	1143
611	20250124	091700	57291950	24100	24150	24200	24100	141
612	20250124	091600	53885000	24150	24200	24200	24150	74
613	20250124	091500	52094950	24200	24200	24200	24200	6
614	20250124	091400	51949750	24200	24350	24550	24200	675
615	20250124	091300	35549250	24350	24350	24350	24350	38
616	20250124	091200	34623950	24300	24300	24450	24300	86
617	20250124	091100	32528300	24250	24250	24250	24250	1
618	20250124	091000	32504050	24250	24200	24300	24150	285
619	20250124	090900	25588300	24150	24150	24150	24150	0
620	20250124	090800	25588300	24150	24250	24250	24150	88
621	20250124	090700	23457800	24100	24100	24100	24100	6
622	20250124	090600	23313200	24100	24200	24250	24100	208
623	20250124	090500	18281850	24200	24200	24200	24200	17
624	20250124	090400	17870450	24200	24200	24200	24100	77
625	20250124	090300	16007600	24050	24150	24200	24050	105
626	20250124	090200	13471250	24050	24100	24100	24050	15
627	20250124	090100	13110250	24100	24150	24150	24100	13
628	20250124	090000	12796400	24000	23950	24050	23950	534