KissMeData/001820/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183600	3551909550	29850	29850	29850	29850	1711
3	20250120	183500	3551909550	29850	29850	29850	29850	0
4	20250120	183400	3551909550	29850	29850	29850	29850	0
5	20250120	183300	3551909550	29850	29850	29850	29850	0
6	20250120	183200	3551909550	29850	29850	29850	29850	0
7	20250120	183100	3551909550	29850	29850	29850	29850	0
8	20250120	183000	3551909550	29850	29850	29850	29850	0
9	20250120	182900	3551909550	29850	29850	29850	29850	0
10	20250120	182800	3551909550	29850	29850	29850	29850	0
11	20250120	182700	3551909550	29850	29850	29850	29850	0
12	20250120	182600	3551909550	29850	29850	29850	29850	0
13	20250120	182500	3551909550	29850	29850	29850	29850	0
14	20250120	182400	3551909550	29850	29850	29850	29850	0
15	20250120	182300	3551909550	29850	29850	29850	29850	0
16	20250120	182200	3551909550	29850	29850	29850	29850	0
17	20250120	182100	3551909550	29850	29850	29850	29850	0
18	20250120	182000	3551909550	29850	29850	29850	29850	0
19	20250120	181900	3551909550	29850	29850	29850	29850	0
20	20250120	181800	3551909550	29850	29850	29850	29850	0
21	20250120	181700	3551909550	29850	29850	29850	29850	0
22	20250120	181600	3551909550	29850	29850	29850	29850	0
23	20250120	181500	3551909550	29850	29850	29850	29850	0
24	20250120	181400	3551909550	29850	29850	29850	29850	0
25	20250120	181300	3551909550	29850	29850	29850	29850	0
26	20250120	181200	3551909550	29850	29850	29850	29850	0
27	20250120	181100	3551909550	29850	29850	29850	29850	0
28	20250120	181000	3551909550	29850	29850	29850	29850	0
29	20250120	180900	3551909550	29850	29850	29850	29850	0
30	20250120	180800	3551909550	29850	29850	29850	29850	0
31	20250120	180700	3551909550	29850	29850	29850	29850	0
32	20250120	180600	3551909550	29850	29850	29850	29850	1711
33	20250120	180500	3551909550	29850	29850	29850	29850	0
34	20250120	180400	3551909550	29850	29850	29850	29850	0
35	20250120	180300	3551909550	29850	29850	29850	29850	0
36	20250120	180200	3551909550	29850	29850	29850	29850	0
37	20250120	180100	3551909550	29850	29850	29850	29850	0
38	20250120	180000	3551909550	29850	29850	29850	29850	0
39	20250120	175900	3551909550	29850	29850	29850	29850	0
40	20250120	175800	3551909550	29850	29850	29850	29850	0
41	20250120	175700	3551909550	29850	29850	29850	29850	0
42	20250120	175600	3551909550	29850	29850	29850	29850	0
43	20250120	175500	3551909550	29850	29850	29850	29850	0
44	20250120	175400	3551909550	29850	29850	29850	29850	0
45	20250120	175300	3551909550	29850	29850	29850	29850	0
46	20250120	175200	3551909550	29850	29850	29850	29850	0
47	20250120	175100	3551909550	29850	29850	29850	29850	0
48	20250120	175000	3551909550	29850	29850	29850	29850	0
49	20250120	174900	3551909550	29850	29850	29850	29850	0
50	20250120	174800	3551909550	29850	29850	29850	29850	0
51	20250120	174700	3551909550	29850	29850	29850	29850	0
52	20250120	174600	3551909550	29850	29850	29850	29850	0
53	20250120	174500	3551909550	29850	29850	29850	29850	0
54	20250120	174400	3551909550	29850	29850	29850	29850	0
55	20250120	174300	3551909550	29850	29850	29850	29850	0
56	20250120	174200	3551909550	29850	29850	29850	29850	0
57	20250120	174100	3551909550	29850	29850	29850	29850	0
58	20250120	174000	3551909550	29850	29850	29850	29850	0
59	20250120	173900	3551909550	29850	29850	29850	29850	0
60	20250120	173800	3551909550	29850	29850	29850	29850	0
61	20250120	173700	3551909550	29850	29850	29850	29850	0
62	20250120	173600	3551909550	29850	29850	29850	29850	1711
63	20250120	173500	3551909550	29850	29850	29850	29850	0
64	20250120	173400	3551909550	29850	29850	29850	29850	0
65	20250120	173300	3551909550	29850	29850	29850	29850	0
66	20250120	173200	3551909550	29850	29850	29850	29850	0
67	20250120	173100	3551909550	29850	29850	29850	29850	0
68	20250120	173000	3551909550	29850	29850	29850	29850	0
69	20250120	172900	3551909550	29850	29850	29850	29850	0
70	20250120	172800	3551909550	29850	29850	29850	29850	0
71	20250120	172700	3551909550	29850	29850	29850	29850	0
72	20250120	172600	3551909550	29850	29850	29850	29850	0
73	20250120	172500	3551909550	29850	29850	29850	29850	0
74	20250120	172400	3551909550	29850	29850	29850	29850	0
75	20250120	172300	3551909550	29850	29850	29850	29850	0
76	20250120	172200	3551909550	29850	29850	29850	29850	0
77	20250120	172100	3551909550	29850	29850	29850	29850	0
78	20250120	172000	3551909550	29850	29850	29850	29850	0
79	20250120	171900	3551909550	29850	29850	29850	29850	0
80	20250120	171800	3551909550	29850	29850	29850	29850	0
81	20250120	171700	3551909550	29850	29850	29850	29850	0
82	20250120	171600	3551909550	29850	29850	29850	29850	0
83	20250120	171500	3551909550	29850	29850	29850	29850	0
84	20250120	171400	3551909550	29850	29850	29850	29850	0
85	20250120	171300	3551909550	29850	29850	29850	29850	0
86	20250120	171200	3551909550	29850	29850	29850	29850	0
87	20250120	171100	3551909550	29850	29850	29850	29850	0
88	20250120	171000	3551909550	29850	29850	29850	29850	0
89	20250120	170900	3551909550	29850	29850	29850	29850	0
90	20250120	170800	3551909550	29850	29850	29850	29850	0
91	20250120	170700	3551909550	29850	29850	29850	29850	0
92	20250120	170600	3551909550	29850	29850	29850	29850	1711
93	20250120	170500	3551909550	29850	29850	29850	29850	0
94	20250120	170400	3551909550	29850	29850	29850	29850	0
95	20250120	170300	3551909550	29850	29850	29850	29850	0
96	20250120	170200	3551909550	29850	29850	29850	29850	0
97	20250120	170100	3551909550	29850	29850	29850	29850	0
98	20250120	170000	3551909550	29850	29850	29850	29850	0
99	20250120	165900	3551909550	29850	29850	29850	29850	0
100	20250120	165800	3551909550	29850	29850	29850	29850	0
101	20250120	165700	3551909550	29850	29850	29850	29850	0
102	20250120	165600	3551909550	29850	29850	29850	29850	0
103	20250120	165500	3551909550	29850	29850	29850	29850	0
104	20250120	165400	3551909550	29850	29850	29850	29850	0
105	20250120	165300	3551909550	29850	29850	29850	29850	0
106	20250120	165200	3551909550	29850	29850	29850	29850	0
107	20250120	165100	3551909550	29850	29850	29850	29850	0
108	20250120	165000	3551909550	29850	29850	29850	29850	0
109	20250120	164900	3551909550	29850	29850	29850	29850	0
110	20250120	164800	3551909550	29850	29850	29850	29850	0
111	20250120	164700	3551909550	29850	29850	29850	29850	0
112	20250120	164600	3551909550	29850	29850	29850	29850	0
113	20250120	164500	3551909550	29850	29850	29850	29850	0
114	20250120	164400	3551909550	29850	29850	29850	29850	0
115	20250120	164300	3551909550	29850	29850	29850	29850	0
116	20250120	164200	3551909550	29850	29850	29850	29850	0
117	20250120	164100	3551909550	29850	29850	29850	29850	0
118	20250120	164000	3551909550	29850	29850	29850	29850	0
119	20250120	163900	3551909550	29850	29850	29850	29850	0
120	20250120	163800	3551909550	29850	29850	29850	29850	0
121	20250120	163700	3551909550	29850	29850	29850	29850	0
122	20250120	163600	3551909550	29850	29850	29850	29850	1711
123	20250120	163500	3551909550	29850	29850	29850	29850	0
124	20250120	163400	3551909550	29850	29850	29850	29850	0
125	20250120	163300	3551909550	29850	29850	29850	29850	0
126	20250120	163200	3551909550	29850	29850	29850	29850	0
127	20250120	163100	3551909550	29850	29850	29850	29850	0
128	20250120	163000	3551909550	29850	29850	29850	29850	0
129	20250120	162900	3551909550	29850	29850	29850	29850	0
130	20250120	162800	3551909550	29850	29850	29850	29850	0
131	20250120	162700	3551909550	29850	29850	29850	29850	0
132	20250120	162600	3551909550	29850	29850	29850	29850	0
133	20250120	162500	3551909550	29850	29850	29850	29850	0
134	20250120	162400	3551909550	29850	29850	29850	29850	0
135	20250120	162300	3551909550	29850	29850	29850	29850	0
136	20250120	162200	3551909550	29850	29850	29850	29850	0
137	20250120	162100	3551909550	29850	29850	29850	29850	0
138	20250120	162000	3551909550	29850	29850	29850	29850	0
139	20250120	161900	3551909550	29850	29850	29850	29850	0
140	20250120	161800	3551909550	29850	29850	29850	29850	0
141	20250120	161700	3551909550	29850	29850	29850	29850	0
142	20250120	161600	3551909550	29850	29850	29850	29850	0
143	20250120	161500	3551909550	29850	29850	29850	29850	0
144	20250120	161400	3551909550	29850	29850	29850	29850	0
145	20250120	161300	3551909550	29850	29850	29850	29850	0
146	20250120	161200	3551909550	29850	29850	29850	29850	0
147	20250120	161100	3551909550	29850	29850	29850	29850	0
148	20250120	161000	3551909550	29850	29850	29850	29850	0
149	20250120	160900	3551909550	29850	29850	29850	29850	0
150	20250120	160800	3551909550	29850	29850	29850	29850	0
151	20250120	160700	3551909550	29850	29850	29850	29850	0
152	20250120	160600	3551909550	29850	29850	29850	29850	1711
153	20250120	160500	3551909550	29850	29850	29850	29850	0
154	20250120	160400	3551909550	29850	29850	29850	29850	0
155	20250120	160300	3551909550	29850	29850	29850	29850	0
156	20250120	160200	3551909550	29850	29850	29850	29850	0
157	20250120	160100	3551909550	29850	29850	29850	29850	0
158	20250120	160000	3551909550	29850	29850	29850	29850	0
159	20250120	155900	3551909550	29850	29850	29850	29850	0
160	20250120	155800	3551909550	29850	29850	29850	29850	0
161	20250120	155700	3551909550	29850	29850	29850	29850	0
162	20250120	155600	3551909550	29850	29850	29850	29850	0
163	20250120	155500	3551909550	29850	29850	29850	29850	0
164	20250120	155400	3551909550	29850	29850	29850	29850	0
165	20250120	155300	3551909550	29850	29850	29850	29850	0
166	20250120	155200	3551909550	29850	29850	29850	29850	0
167	20250120	155100	3551909550	29850	29850	29850	29850	0
168	20250120	155000	3551909550	29850	29850	29850	29850	0
169	20250120	154900	3551909550	29850	29850	29850	29850	0
170	20250120	154800	3551909550	29850	29850	29850	29850	0
171	20250120	154700	3551909550	29850	29850	29850	29850	0
172	20250120	154600	3551909550	29850	29850	29850	29850	0
173	20250120	154500	3551909550	29850	29850	29850	29850	0
174	20250120	154400	3551909550	29850	29850	29850	29850	0
175	20250120	154300	3551909550	29850	29850	29850	29850	0
176	20250120	154200	3551909550	29850	29850	29850	29850	0
177	20250120	154100	3551909550	29850	29850	29850	29850	0
178	20250120	154000	3551909550	29850	29850	29850	29850	0
179	20250120	153900	3551909550	29850	29850	29850	29850	0
180	20250120	153800	3551909550	29850	29850	29850	29850	0
181	20250120	153700	3551909550	29850	29850	29850	29850	0
182	20250120	153600	3551909550	29850	29850	29850	29850	1711
183	20250120	153500	3551909550	29850	29850	29850	29850	0
184	20250120	153400	3551909550	29850	29850	29850	29850	0
185	20250120	153300	3551909550	29850	29850	29850	29850	0
186	20250120	153200	3551909550	29850	29850	29850	29850	0
187	20250120	153100	3551909550	29850	29850	29850	29850	0
188	20250120	153000	3551909550	29850	29850	29850	29850	1711
189	20250120	152900	3500836200	29800	29800	29800	29800	0
190	20250120	152800	3500836200	29800	29800	29800	29800	0
191	20250120	152700	3500836200	29800	29800	29800	29800	0
192	20250120	152600	3500836200	29800	29800	29800	29800	0
193	20250120	152500	3500836200	29800	29800	29800	29800	0
194	20250120	152400	3500836200	29800	29800	29800	29800	0
195	20250120	152300	3500836200	29800	29800	29800	29800	0
196	20250120	152200	3500836200	29800	29800	29800	29800	0
197	20250120	152100	3500836200	29800	29800	29800	29800	0
198	20250120	152000	3500836200	29800	29800	29800	29800	0
199	20250120	151900	3500836200	29800	29750	29850	29750	240
200	20250120	151800	3493679000	29800	29700	29800	29700	375
201	20250120	151700	3482519450	29750	29750	29800	29700	268
202	20250120	151600	3474549800	29800	29750	29800	29700	32
203	20250120	151500	3473597650	29700	29700	29800	29700	169
204	20250120	151400	3468568700	29700	29700	29750	29650	182
205	20250120	151300	3463161900	29750	29750	29750	29700	235
206	20250120	151200	3456176000	29750	29750	29750	29750	29
207	20250120	151100	3455313250	29750	29800	29800	29750	79
208	20250120	151000	3452959750	29800	29850	29850	29800	26
209	20250120	150900	3452184900	29800	29850	29900	29800	1244
210	20250120	150800	3415006500	29850	29900	29900	29800	420
211	20250120	150700	3402469550	29850	29750	29850	29750	859
212	20250120	150600	3376871150	29700	29700	29750	29650	215
213	20250120	150500	3370482200	29650	29700	29700	29650	14
214	20250120	150400	3370066800	29650	29700	29750	29650	450
215	20250120	150300	3356717650	29700	29650	29700	29650	8
216	20250120	150200	3356480350	29650	29650	29700	29650	32
217	20250120	150100	3355531500	29650	29700	29700	29650	144
218	20250120	150000	3351261850	29700	29750	29750	29650	150
219	20250120	145900	3346812650	29650	29700	29750	29650	146
220	20250120	145800	3342476450	29750	29800	29800	29750	64
221	20250120	145700	3340572400	29750	29750	29800	29750	192
222	20250120	145600	3334860000	29800	29800	29800	29750	17
223	20250120	145500	3334353750	29750	29800	29800	29750	20
224	20250120	145400	3333758300	29750	29850	29850	29750	123
225	20250120	145300	3330092450	29850	29800	29900	29800	396
226	20250120	145200	3318275400	29750	29800	29850	29750	103
227	20250120	145100	3315205900	29800	29800	29850	29800	62
228	20250120	145000	3313358200	29800	29750	29800	29750	247
229	20250120	144900	3306003500	29750	29800	29800	29750	38
230	20250120	144800	3304872050	29750	29750	29800	29750	29
231	20250120	144700	3304008300	29750	29850	29850	29750	68
232	20250120	144600	3301982000	29800	29750	29850	29750	113
233	20250120	144500	3298619350	29700	29700	29750	29700	153
234	20250120	144400	3294074900	29700	29750	29750	29700	14
235	20250120	144300	3293658700	29700	29800	29800	29700	101
236	20250120	144200	3290657300	29800	29750	29800	29650	145
237	20250120	144100	3286345950	29700	29650	29750	29650	76
238	20250120	144000	3284089350	29650	29750	29750	29650	218
239	20250120	143900	3277611100	29750	29700	29750	29700	27
240	20250120	143800	3276808850	29700	29750	29750	29700	121
241	20250120	143700	3273209750	29800	29750	29800	29750	17
242	20250120	143600	3272703600	29750	29750	29800	29750	148
243	20250120	143500	3268300250	29750	29750	29750	29700	139
244	20250120	143400	3264171250	29700	29750	29750	29700	18
245	20250120	143300	3263636400	29750	29800	29800	29700	180
246	20250120	143200	3258286400	29800	29750	29800	29700	26
247	20250120	143100	3257512900	29750	29750	29800	29750	186
248	20250120	143000	3251976000	29750	29750	29800	29750	31
249	20250120	142900	3251053200	29750	29750	29800	29750	144
250	20250120	142800	3246768750	29750	29750	29800	29750	29
251	20250120	142700	3245905600	29700	29700	29800	29700	100
252	20250120	142600	3242926900	29750	29750	29750	29700	205
253	20250120	142500	3236828900	29800	29750	29800	29750	65
254	20250120	142400	3234892250	29800	29750	29800	29750	18
255	20250120	142300	3234356400	29800	29750	29850	29750	159
256	20250120	142200	3229625150	29850	29700	29850	29700	410
257	20250120	142100	3217432750	29700	29700	29750	29700	29
258	20250120	142000	3216571100	29650	29600	29650	29600	364
259	20250120	141900	3205796000	29600	29650	29700	29600	167
260	20250120	141800	3200850950	29650	29650	29700	29650	220
261	20250120	141700	3194317450	29600	29700	29700	29600	131
262	20250120	141600	3190439600	29700	29600	29700	29600	20
263	20250120	141500	3189846800	29600	29650	29650	29600	656
264	20250120	141400	3170417350	29650	29650	29650	29650	1
265	20250120	141300	3170387700	29650	29550	29650	29550	55
266	20250120	141200	3168760100	29600	29600	29650	29600	132
267	20250120	141100	3164852550	29600	29600	29650	29600	70
268	20250120	141000	3162780150	29600	29650	29650	29600	248
269	20250120	140900	3155434050	29600	29600	29600	29600	23
270	20250120	140800	3154753250	29650	29600	29650	29600	40
271	20250120	140700	3153567950	29700	29600	29700	29600	67
272	20250120	140600	3151583950	29700	29650	29700	29600	240
273	20250120	140500	3144466800	29600	29700	29700	29600	19
274	20250120	140400	3143902900	29600	29700	29700	29600	35
275	20250120	140300	3142864950	29700	29600	29750	29600	70
276	20250120	140200	3140785100	29600	29600	29750	29600	46
277	20250120	140100	3139420050	29650	29700	29700	29650	147
278	20250120	140000	3135061100	29650	29650	29700	29650	131
279	20250120	135900	3131171650	29700	29700	29700	29700	109
280	20250120	135800	3127934350	29750	29750	29800	29750	91
281	20250120	135700	3125226700	29750	29700	29750	29700	39
282	20250120	135600	3124067100	29700	29750	29750	29700	221
283	20250120	135500	3117499500	29700	29750	29750	29700	24
284	20250120	135400	3116786300	29700	29700	29750	29700	140
285	20250120	135300	3112627950	29700	29750	29750	29700	23
286	20250120	135200	3111944400	29750	29800	29800	29750	1029
287	20250120	135100	3081286200	29850	29800	29900	29800	76
288	20250120	135000	3079017750	29900	29800	29900	29800	25
289	20250120	134900	3078272050	29900	29850	29900	29850	149
290	20250120	134800	3073823300	29800	29750	29900	29750	193
291	20250120	134700	3068068700	29750	29800	29800	29750	178
292	20250120	134600	3062766450	29800	29800	29800	29750	111
293	20250120	134500	3059459000	29750	29800	29800	29750	68
294	20250120	134400	3057433150	29850	29800	29850	29800	34
295	20250120	134300	3056419700	29800	29750	29800	29750	123
296	20250120	134200	3052754900	29800	29800	29800	29750	82
297	20250120	134100	3050312000	29850	29800	29850	29750	13
298	20250120	134000	3049924500	29800	29800	29800	29750	141
299	20250120	133900	3045723050	29750	29850	29850	29750	97
300	20250120	133800	3042829600	29850	29750	29850	29750	144
301	20250120	133700	3038544750	29750	29750	29800	29750	113
302	20250120	133600	3035182600	29850	29800	29850	29700	245
303	20250120	133500	3027882200	29750	29800	29800	29750	136
304	20250120	133400	3023835850	29800	29750	29800	29750	39
305	20250120	133300	3022675450	29750	29800	29800	29750	153
306	20250120	133200	3018123100	29850	29750	29850	29750	119
307	20250120	133100	3014576750	29800	29850	29850	29750	30
308	20250120	133000	3013682700	29750	29850	29900	29750	110
309	20250120	132900	3010399150	29850	29800	29850	29800	162
310	20250120	132800	3005570750	29800	29900	29900	29800	19
311	20250120	132700	3005003750	29900	29800	29900	29750	224
312	20250120	132600	2998313300	29750	29750	29800	29750	281
313	20250120	132500	2989952650	29800	29800	29800	29750	25
314	20250120	132400	2989208450	29800	29800	29800	29800	18
315	20250120	132300	2988672050	29800	29700	29900	29700	525
316	20250120	132200	2973068050	29700	29700	29850	29700	34
317	20250120	132100	2972054200	29800	29700	29800	29650	286
318	20250120	132000	2963551600	29650	29800	29800	29650	36
319	20250120	131900	2962482850	29800	29800	29800	29800	8
320	20250120	131800	2962244450	29700	29750	29750	29650	343
321	20250120	131700	2952065050	29850	29750	29850	29750	1133
322	20250120	131600	2918302850	29750	29550	29750	29550	291
323	20250120	131500	2909662100	29550	29650	29650	29550	97
324	20250120	131400	2906792500	29650	29650	29700	29450	1205
325	20250120	131300	2871228150	29650	29650	29700	29650	19
326	20250120	131200	2870664550	29600	29550	29650	29550	201
327	20250120	131100	2864717750	29550	29650	29700	29500	996
328	20250120	131000	2835243100	29700	29800	29800	29700	112
329	20250120	130900	2831915050	29700	29800	29800	29700	60
330	20250120	130800	2830129200	29800	29750	29800	29700	787
331	20250120	130700	2806741050	29750	29800	29800	29750	165
332	20250120	130600	2801831100	29750	29750	29750	29750	8
333	20250120	130500	2801593100	29750	29800	29800	29750	85
334	20250120	130400	2799060850	29800	29800	29800	29800	46
335	20250120	130300	2797690050	29800	29800	29900	29800	208
336	20250120	130200	2791489650	29750	29750	29750	29750	7
337	20250120	130100	2791281400	29750	29750	29850	29750	338
338	20250120	130000	2781219050	29800	29850	29850	29800	15
339	20250120	125900	2780771750	29900	29800	29900	29700	150
340	20250120	125800	2776299400	29800	29750	29850	29650	216
341	20250120	125700	2769879350	29750	29800	29800	29750	49
342	20250120	125600	2768420350	29800	29800	29950	29800	443
343	20250120	125500	2755197600	30000	29950	30000	29800	94
344	20250120	125400	2752381750	29950	29750	30000	29750	1541
345	20250120	125300	2706210700	29750	29750	29800	29750	48
346	20250120	125200	2704780850	29750	29650	29750	29650	667
347	20250120	125100	2684997000	29650	29700	29750	29650	110
348	20250120	125000	2681733850	29700	29750	29750	29700	78
349	20250120	124900	2679414800	29750	29850	29850	29750	201
350	20250120	124800	2673424750	29900	29950	29950	29850	169
351	20250120	124700	2668378300	29950	29950	30000	29900	359
352	20250120	124600	2657629000	29950	30000	30000	29900	577
353	20250120	124500	2640337500	30000	29900	30000	29900	1482
354	20250120	124400	2595933800	29850	29800	29950	29800	237
355	20250120	124300	2588854950	29950	29700	29950	29700	1999
356	20250120	124200	2529124200	29700	29650	29700	29650	456
357	20250120	124100	2515589100	29650	29450	29700	29450	674
358	20250120	124000	2495644350	29450	29450	29450	29450	0
359	20250120	123900	2495644350	29450	29450	29550	29450	27
360	20250120	123800	2494848350	29450	29450	29450	29450	14
361	20250120	123700	2494436050	29450	29500	29550	29450	137
362	20250120	123600	2490394500	29500	29500	29500	29500	16
363	20250120	123500	2489922500	29450	29500	29500	29450	144
364	20250120	123400	2485674750	29550	29550	29550	29550	25
365	20250120	123300	2484936000	29550	29400	29550	29400	489
366	20250120	123200	2470521150	29450	29500	29500	29450	204
367	20250120	123100	2464510500	29450	29450	29450	29450	18
368	20250120	123000	2463980400	29500	29500	29500	29500	111
369	20250120	122900	2460705900	29500	29500	29500	29500	5
370	20250120	122800	2460558400	29500	29500	29500	29500	142
371	20250120	122700	2456369400	29500	29450	29550	29450	32
372	20250120	122600	2455425750	29450	29500	29500	29450	132
373	20250120	122500	2451537900	29400	29400	29400	29400	21
374	20250120	122400	2450920500	29500	29450	29500	29450	34
375	20250120	122300	2449918250	29450	29450	29450	29450	129
376	20250120	122200	2446119200	29450	29550	29550	29450	35
377	20250120	122100	2445087450	29500	29500	29500	29450	247
378	20250120	122000	2437812400	29400	29450	29500	29400	25
379	20250120	121900	2437076650	29450	29500	29500	29450	24
380	20250120	121800	2436369300	29550	29450	29550	29450	141
381	20250120	121700	2432210100	29500	29450	29500	29400	71
382	20250120	121600	2430119000	29450	29400	29500	29400	100
383	20250120	121500	2427174400	29400	29400	29400	29400	7
384	20250120	121400	2426968600	29350	29400	29450	29350	813
385	20250120	121300	2403071500	29450	29450	29450	29450	13
386	20250120	121200	2402688650	29500	29450	29500	29450	148
387	20250120	121100	2398328950	29450	29450	29450	29400	74
388	20250120	121000	2396152150	29500	29350	29500	29350	8
389	20250120	120900	2395916900	29450	29400	29450	29400	217
390	20250120	120800	2389533000	29400	29350	29400	29350	21
391	20250120	120700	2388916150	29350	29450	29450	29350	159
392	20250120	120600	2384240800	29450	29350	29450	29350	85
393	20250120	120500	2381744250	29350	29350	29400	29300	266
394	20250120	120400	2373932150	29350	29350	29350	29350	5
395	20250120	120300	2373785400	29350	29350	29350	29350	88
396	20250120	120200	2371202600	29350	29400	29400	29350	272
397	20250120	120100	2363217400	29350	29350	29350	29350	6
398	20250120	120000	2363041300	29400	29450	29450	29350	30
399	20250120	115900	2362160400	29450	29450	29450	29400	250
400	20250120	115800	2354809750	29450	29350	29450	29350	143
401	20250120	115700	2350610550	29400	29400	29400	29350	31
402	20250120	115600	2349700200	29400	29400	29400	29350	15
403	20250120	115500	2349259750	29400	29400	29400	29350	139
404	20250120	115400	2345179900	29400	29300	29400	29300	80
405	20250120	115300	2342832300	29350	29350	29350	29250	156
406	20250120	115200	2338260150	29350	29300	29350	29250	35
407	20250120	115100	2337234000	29300	29250	29300	29250	296
408	20250120	115000	2328568600	29300	29300	29300	29300	2
409	20250120	114900	2328510000	29250	29250	29250	29200	71
410	20250120	114800	2326434350	29200	29250	29250	29200	139
411	20250120	114700	2322375400	29250	29200	29250	29200	116
412	20250120	114600	2318987000	29200	29200	29250	29200	622
413	20250120	114500	2300824450	29250	29300	29300	29250	383
414	20250120	114400	2289621550	29300	29250	29300	29250	161
415	20250120	114300	2284907250	29300	29300	29300	29250	235
416	20250120	114200	2278022750	29300	29250	29350	29250	63
417	20250120	114100	2276179450	29300	29350	29350	29300	620
418	20250120	114000	2257991650	29350	29350	29400	29350	123
419	20250120	113900	2254381350	29400	29400	29400	29400	55
420	20250120	113800	2252764350	29400	29450	29450	29400	766
421	20250120	113700	2230221000	29450	29500	29550	29450	214
422	20250120	113600	2223911850	29550	29500	29550	29500	7
423	20250120	113500	2223705250	29550	29500	29550	29500	44
424	20250120	113400	2222405700	29500	29550	29550	29500	159
425	20250120	113300	2217713300	29550	29600	29600	29500	32
426	20250120	113200	2216767700	29550	29550	29600	29500	156
427	20250120	113100	2212158000	29550	29550	29550	29550	13
428	20250120	113000	2211773850	29550	29600	29650	29550	133
429	20250120	112900	2207842900	29550	29600	29600	29500	146
430	20250120	112800	2203529000	29600	29550	29600	29550	79
431	20250120	112700	2201193800	29600	29650	29650	29500	280
432	20250120	112600	2192914900	29650	29500	29900	29500	280
433	20250120	112500	2184597000	29450	29500	29500	29450	164
434	20250120	112400	2179765800	29500	29500	29500	29450	350
435	20250120	112300	2169441450	29500	29500	29500	29450	118
436	20250120	112200	2165961500	29550	29550	29550	29550	65
437	20250120	112100	2164040750	29550	29600	29600	29450	52
438	20250120	112000	2162505550	29650	29650	29650	29650	11
439	20250120	111900	2162179400	29600	29600	29600	29450	28
440	20250120	111800	2161351350	29500	29500	29550	29450	206
441	20250120	111700	2155275700	29550	29500	29550	29500	39
442	20250120	111600	2154124450	29550	29600	29600	29550	498
443	20250120	111500	2139407100	29550	29550	29600	29550	35
444	20250120	111400	2138372250	29550	29600	29600	29550	26
445	20250120	111300	2137602900	29600	29550	29600	29550	45
446	20250120	111200	2136271350	29550	29550	29550	29550	47
447	20250120	111100	2134882500	29550	29550	29550	29500	162
448	20250120	111000	2130101950	29500	29500	29550	29500	137
449	20250120	110900	2126059850	29550	29500	29550	29500	145
450	20250120	110800	2121781800	29550	29550	29550	29500	45
451	20250120	110700	2120452650	29500	29550	29550	29500	28
452	20250120	110600	2119626050	29550	29500	29550	29500	17
453	20250120	110500	2119123950	29550	29500	29550	29500	12
454	20250120	110400	2118769400	29400	29500	29550	29400	178
455	20250120	110300	2113517950	29550	29550	29550	29550	45
456	20250120	110200	2112188200	29550	29500	29550	29500	208
457	20250120	110100	2106048450	29500	29550	29550	29500	31
458	20250120	110000	2105133050	29500	29500	29500	29400	127
459	20250120	105900	2101391150	29450	29400	29450	29400	263
460	20250120	105800	2093654800	29400	29400	29450	29400	79
461	20250120	105700	2091331600	29450	29450	29450	29350	595
462	20250120	105600	2073836350	29450	29400	29450	29400	67
463	20250120	105500	2071864450	29400	29400	29450	29400	288
464	20250120	105400	2063389900	29450	29450	29450	29450	23
465	20250120	105300	2062712550	29400	29450	29450	29400	100
466	20250120	105200	2059768950	29500	29500	29500	29450	46
467	20250120	105100	2058413100	29450	29450	29550	29450	376
468	20250120	105000	2047338950	29500	29550	29600	29500	339
469	20250120	104900	2037333700	29600	29550	29600	29500	29
470	20250120	104800	2036476350	29550	29500	29600	29500	1842
471	20250120	104700	1982096550	29500	29650	29650	29500	1671
472	20250120	104600	1932685700	29650	29600	29650	29600	137
473	20250120	104500	1928629650	29600	29600	29600	29600	29
474	20250120	104400	1927771250	29600	29600	29600	29600	0
475	20250120	104300	1927771250	29600	29500	29950	29500	254
476	20250120	104200	1920214750	29550	29600	29600	29500	128
477	20250120	104100	1916432800	29600	29500	29600	29500	67
478	20250120	104000	1914456000	29500	29550	29550	29500	315
479	20250120	103900	1905147900	29550	29600	29600	29550	238
480	20250120	103800	1898107400	29600	29600	29650	29600	126
481	20250120	103700	1894376700	29600	29600	29650	29600	190
482	20250120	103600	1888752000	29600	29600	29600	29600	95
483	20250120	103500	1885940000	29650	29650	29650	29650	2
484	20250120	103400	1885880700	29600	29600	29600	29600	30
485	20250120	103300	1884992700	29700	29700	29700	29700	0
486	20250120	103200	1884992700	29700	29600	29700	29600	410
487	20250120	103100	1872856500	29600	29600	29600	29600	10
488	20250120	103000	1872560500	29600	29700	29700	29600	493
489	20250120	102900	1857954950	29750	29850	29850	29750	87
490	20250120	102800	1855364650	29800	29850	29850	29800	228
491	20250120	102700	1848569350	29900	29900	29900	29900	0
492	20250120	102600	1848569350	29900	29900	29950	29900	230
493	20250120	102500	1841690700	29850	29850	29850	29850	5
494	20250120	102400	1841541450	29800	29750	29800	29750	291
495	20250120	102300	1832869700	29700	29700	29700	29700	0
496	20250120	102200	1832869700	29700	29700	29700	29700	0
497	20250120	102100	1832869700	29700	29600	29700	29600	31
498	20250120	102000	1831952000	29600	29650	29650	29600	35
499	20250120	101900	1830914900	29600	29750	29750	29600	1514
500	20250120	101800	1785971550	29750	29750	29750	29750	4
501	20250120	101700	1785852550	29750	29700	29750	29700	222
502	20250120	101600	1779256200	29750	29750	29750	29750	65
503	20250120	101500	1777322450	29750	29750	29750	29750	533
504	20250120	101400	1761465700	29900	29750	29900	29750	233
505	20250120	101300	1754532000	29750	29800	29900	29750	1180
506	20250120	101200	1719334550	29850	29850	29850	29850	530
507	20250120	101100	1703514050	29850	29900	29900	29800	1174
508	20250120	101000	1668477850	29900	30050	30050	29900	366
509	20250120	100900	1657500900	30000	30100	30100	30000	695
510	20250120	100800	1636608500	30100	30100	30100	30100	316
511	20250120	100700	1627096900	30300	30200	30300	30150	421
512	20250120	100600	1614396800	30200	30300	30350	30150	1149
513	20250120	100500	1579617650	30450	30450	30450	30350	661
514	20250120	100400	1559526350	30450	30350	30450	30300	908
515	20250120	100300	1531950350	30300	30300	30300	30200	889
516	20250120	100200	1505029400	30250	30150	30300	30150	1669
517	20250120	100100	1454616150	30150	30200	30200	30100	850
518	20250120	100000	1428999650	30150	30050	30200	30050	1315
519	20250120	095900	1389365700	30050	30150	30150	30050	117
520	20250120	095800	1385844300	30150	30100	30150	30100	130
521	20250120	095700	1381930350	30100	30100	30150	30100	360
522	20250120	095600	1371092250	30100	30050	30100	30050	571
523	20250120	095500	1353918700	30050	29950	30050	29850	1638
524	20250120	095400	1304805100	29950	29900	29950	29900	102
525	20250120	095300	1301755250	30000	29950	30050	29950	274
526	20250120	095200	1293546750	30000	30000	30050	30000	254
527	20250120	095100	1285926700	30000	30000	30000	30000	1499
528	20250120	095000	1240956700	30000	30000	30050	30000	136
529	20250120	094900	1236872600	30000	30050	30100	30000	1271
530	20250120	094800	1198739150	30050	30000	30100	29950	2460
531	20250120	094700	1124892750	29950	30000	30000	29950	164
532	20250120	094600	1119976650	30000	30050	30050	30000	108
533	20250120	094500	1116736250	30000	30000	30000	29950	237
534	20250120	094400	1109626300	29950	30000	30000	29950	1290
535	20250120	094300	1070926400	30000	29900	30000	29850	2130
536	20250120	094200	1007181150	29900	29800	29900	29750	3679
537	20250120	094100	897262050	29750	29750	29800	29750	221
538	20250120	094000	890687250	29750	29800	29800	29750	30
539	20250120	093900	889793550	29800	29750	29800	29750	235
540	20250120	093800	882790800	29700	29800	29850	29700	125
541	20250120	093700	879066550	29800	29750	29800	29750	499
542	20250120	093600	864202800	29750	29600	29800	29600	2022
543	20250120	093500	804096400	29600	29600	29600	29550	88
544	20250120	093400	801491850	29550	29550	29550	29550	10
545	20250120	093300	801196350	29550	29550	29550	29550	51
546	20250120	093200	799689300	29600	29550	29600	29550	105
547	20250120	093100	796581350	29550	29550	29550	29550	55
548	20250120	093000	794956100	29600	29600	29600	29550	230
549	20250120	092900	788149100	29500	29400	29500	29400	50
550	20250120	092800	786675100	29400	29700	29700	29400	1839
551	20250120	092700	732224050	29700	29600	29700	29600	444
552	20250120	092600	719049400	29600	29350	29600	29350	315
553	20250120	092500	709784650	29450	29450	29450	29450	0
554	20250120	092400	709784650	29450	29500	29500	29300	290
555	20250120	092300	701270800	29450	29250	29450	29250	2548
556	20250120	092200	626607250	29250	29550	29550	29200	6288
557	20250120	092100	441698550	29550	29550	29550	29550	10
558	20250120	092000	441403050	29700	29600	29700	29500	1414
559	20250120	091900	399572100	29700	29700	29700	29600	499
560	20250120	091800	384768000	29650	29650	29650	29650	330
561	20250120	091700	374983500	29650	29600	29650	29600	446
562	20250120	091600	361781850	29600	29500	29650	29500	457
563	20250120	091500	348260150	29500	29600	29600	29500	135
564	20250120	091400	344267400	29600	29600	29600	29600	674
565	20250120	091300	324317000	29600	29600	29800	29450	1283
566	20250120	091200	286271550	29600	29650	29650	29600	294
567	20250120	091100	277557400	29650	29550	29650	29500	722
568	20250120	091000	256212400	29500	29450	29500	29450	420
569	20250120	090900	243836700	29400	29450	29450	29400	762
570	20250120	090800	221415050	29400	29400	29450	29300	1287
571	20250120	090700	183592700	29400	29300	29450	29300	560
572	20250120	090600	167141200	29250	29200	29250	29200	234
573	20250120	090500	160307350	29200	29050	29200	29050	224
574	20250120	090400	153782250	28900	28900	28900	28900	712
575	20250120	090300	133205450	28900	28800	28900	28800	196
576	20250120	090200	127548950	28800	28800	28800	28700	169
577	20250120	090100	122693550	28900	28850	28900	28750	2576
578	20250120	090000	48497400	28900	29000	29000	28900	1677