KissMeData/039200/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192400	3579037650	24000	24000	24000	24000	5496
3	20250107	192300	3579037650	24000	24000	24000	24000	0
4	20250107	192200	3579037650	24000	24000	24000	24000	0
5	20250107	192100	3579037650	24000	24000	24000	24000	0
6	20250107	192000	3579037650	24000	24000	24000	24000	0
7	20250107	191900	3579037650	24000	24000	24000	24000	0
8	20250107	191800	3579037650	24000	24000	24000	24000	0
9	20250107	191700	3579037650	24000	24000	24000	24000	0
10	20250107	191600	3579037650	24000	24000	24000	24000	0
11	20250107	191500	3579037650	24000	24000	24000	24000	0
12	20250107	191400	3579037650	24000	24000	24000	24000	0
13	20250107	191300	3579037650	24000	24000	24000	24000	0
14	20250107	191200	3579037650	24000	24000	24000	24000	0
15	20250107	191100	3579037650	24000	24000	24000	24000	0
16	20250107	191000	3579037650	24000	24000	24000	24000	0
17	20250107	190900	3579037650	24000	24000	24000	24000	0
18	20250107	190800	3579037650	24000	24000	24000	24000	0
19	20250107	190700	3579037650	24000	24000	24000	24000	0
20	20250107	190600	3579037650	24000	24000	24000	24000	0
21	20250107	190500	3579037650	24000	24000	24000	24000	0
22	20250107	190400	3579037650	24000	24000	24000	24000	0
23	20250107	190300	3579037650	24000	24000	24000	24000	0
24	20250107	190200	3579037650	24000	24000	24000	24000	0
25	20250107	190100	3579037650	24000	24000	24000	24000	0
26	20250107	190000	3579037650	24000	24000	24000	24000	0
27	20250107	185900	3579037650	24000	24000	24000	24000	0
28	20250107	185800	3579037650	24000	24000	24000	24000	0
29	20250107	185700	3579037650	24000	24000	24000	24000	0
30	20250107	185600	3579037650	24000	24000	24000	24000	0
31	20250107	185500	3579037650	24000	24000	24000	24000	0
32	20250107	185400	3579037650	24000	24000	24000	24000	5496
33	20250107	185300	3579037650	24000	24000	24000	24000	0
34	20250107	185200	3579037650	24000	24000	24000	24000	0
35	20250107	185100	3579037650	24000	24000	24000	24000	0
36	20250107	185000	3579037650	24000	24000	24000	24000	0
37	20250107	184900	3579037650	24000	24000	24000	24000	0
38	20250107	184800	3579037650	24000	24000	24000	24000	0
39	20250107	184700	3579037650	24000	24000	24000	24000	0
40	20250107	184600	3579037650	24000	24000	24000	24000	0
41	20250107	184500	3579037650	24000	24000	24000	24000	0
42	20250107	184400	3579037650	24000	24000	24000	24000	0
43	20250107	184300	3579037650	24000	24000	24000	24000	0
44	20250107	184200	3579037650	24000	24000	24000	24000	0
45	20250107	184100	3579037650	24000	24000	24000	24000	0
46	20250107	184000	3579037650	24000	24000	24000	24000	0
47	20250107	183900	3579037650	24000	24000	24000	24000	0
48	20250107	183800	3579037650	24000	24000	24000	24000	0
49	20250107	183700	3579037650	24000	24000	24000	24000	0
50	20250107	183600	3579037650	24000	24000	24000	24000	0
51	20250107	183500	3579037650	24000	24000	24000	24000	0
52	20250107	183400	3579037650	24000	24000	24000	24000	0
53	20250107	183300	3579037650	24000	24000	24000	24000	0
54	20250107	183200	3579037650	24000	24000	24000	24000	0
55	20250107	183100	3579037650	24000	24000	24000	24000	0
56	20250107	183000	3579037650	24000	24000	24000	24000	0
57	20250107	182900	3579037650	24000	24000	24000	24000	0
58	20250107	182800	3579037650	24000	24000	24000	24000	0
59	20250107	182700	3579037650	24000	24000	24000	24000	0
60	20250107	182600	3579037650	24000	24000	24000	24000	0
61	20250107	182500	3579037650	24000	24000	24000	24000	0
62	20250107	182400	3579037650	24000	24000	24000	24000	5496
63	20250107	182300	3579037650	24000	24000	24000	24000	0
64	20250107	182200	3579037650	24000	24000	24000	24000	0
65	20250107	182100	3579037650	24000	24000	24000	24000	0
66	20250107	182000	3579037650	24000	24000	24000	24000	0
67	20250107	181900	3579037650	24000	24000	24000	24000	0
68	20250107	181800	3579037650	24000	24000	24000	24000	0
69	20250107	181700	3579037650	24000	24000	24000	24000	0
70	20250107	181600	3579037650	24000	24000	24000	24000	0
71	20250107	181500	3579037650	24000	24000	24000	24000	0
72	20250107	181400	3579037650	24000	24000	24000	24000	0
73	20250107	181300	3579037650	24000	24000	24000	24000	0
74	20250107	181200	3579037650	24000	24000	24000	24000	0
75	20250107	181100	3579037650	24000	24000	24000	24000	0
76	20250107	181000	3579037650	24000	24000	24000	24000	0
77	20250107	180900	3579037650	24000	24000	24000	24000	0
78	20250107	180800	3579037650	24000	24000	24000	24000	0
79	20250107	180700	3579037650	24000	24000	24000	24000	0
80	20250107	180600	3579037650	24000	24000	24000	24000	0
81	20250107	180500	3579037650	24000	24000	24000	24000	0
82	20250107	180400	3579037650	24000	24000	24000	24000	0
83	20250107	180300	3579037650	24000	24000	24000	24000	0
84	20250107	180200	3579037650	24000	24000	24000	24000	0
85	20250107	180100	3579037650	24000	24000	24000	24000	0
86	20250107	180000	3579037650	24000	24000	24000	24000	0
87	20250107	175900	3579037650	24000	24000	24000	24000	0
88	20250107	175800	3579037650	24000	24000	24000	24000	0
89	20250107	175700	3579037650	24000	24000	24000	24000	0
90	20250107	175600	3579037650	24000	24000	24000	24000	0
91	20250107	175500	3579037650	24000	24000	24000	24000	0
92	20250107	175400	3579037650	24000	24000	24000	24000	5496
93	20250107	175300	3579037650	24000	24000	24000	24000	0
94	20250107	175200	3579037650	24000	24000	24000	24000	0
95	20250107	175100	3579037650	24000	24000	24000	24000	0
96	20250107	175000	3579037650	24000	24000	24000	24000	0
97	20250107	174900	3579037650	24000	24000	24000	24000	0
98	20250107	174800	3579037650	24000	24000	24000	24000	0
99	20250107	174700	3579037650	24000	24000	24000	24000	0
100	20250107	174600	3579037650	24000	24000	24000	24000	0
101	20250107	174500	3579037650	24000	24000	24000	24000	0
102	20250107	174400	3579037650	24000	24000	24000	24000	0
103	20250107	174300	3579037650	24000	24000	24000	24000	0
104	20250107	174200	3579037650	24000	24000	24000	24000	0
105	20250107	174100	3579037650	24000	24000	24000	24000	0
106	20250107	174000	3579037650	24000	24000	24000	24000	0
107	20250107	173900	3579037650	24000	24000	24000	24000	0
108	20250107	173800	3579037650	24000	24000	24000	24000	0
109	20250107	173700	3579037650	24000	24000	24000	24000	0
110	20250107	173600	3579037650	24000	24000	24000	24000	0
111	20250107	173500	3579037650	24000	24000	24000	24000	0
112	20250107	173400	3579037650	24000	24000	24000	24000	0
113	20250107	173300	3579037650	24000	24000	24000	24000	0
114	20250107	173200	3579037650	24000	24000	24000	24000	0
115	20250107	173100	3579037650	24000	24000	24000	24000	0
116	20250107	173000	3579037650	24000	24000	24000	24000	0
117	20250107	172900	3579037650	24000	24000	24000	24000	0
118	20250107	172800	3579037650	24000	24000	24000	24000	0
119	20250107	172700	3579037650	24000	24000	24000	24000	0
120	20250107	172600	3579037650	24000	24000	24000	24000	0
121	20250107	172500	3579037650	24000	24000	24000	24000	0
122	20250107	172400	3579037650	24000	24000	24000	24000	5496
123	20250107	172300	3579037650	24000	24000	24000	24000	0
124	20250107	172200	3579037650	24000	24000	24000	24000	0
125	20250107	172100	3579037650	24000	24000	24000	24000	0
126	20250107	172000	3579037650	24000	24000	24000	24000	0
127	20250107	171900	3579037650	24000	24000	24000	24000	0
128	20250107	171800	3579037650	24000	24000	24000	24000	0
129	20250107	171700	3579037650	24000	24000	24000	24000	0
130	20250107	171600	3579037650	24000	24000	24000	24000	0
131	20250107	171500	3579037650	24000	24000	24000	24000	0
132	20250107	171400	3579037650	24000	24000	24000	24000	0
133	20250107	171300	3579037650	24000	24000	24000	24000	0
134	20250107	171200	3579037650	24000	24000	24000	24000	0
135	20250107	171100	3579037650	24000	24000	24000	24000	0
136	20250107	171000	3579037650	24000	24000	24000	24000	0
137	20250107	170900	3579037650	24000	24000	24000	24000	0
138	20250107	170800	3579037650	24000	24000	24000	24000	0
139	20250107	170700	3579037650	24000	24000	24000	24000	0
140	20250107	170600	3579037650	24000	24000	24000	24000	0
141	20250107	170500	3579037650	24000	24000	24000	24000	0
142	20250107	170400	3579037650	24000	24000	24000	24000	0
143	20250107	170300	3579037650	24000	24000	24000	24000	0
144	20250107	170200	3579037650	24000	24000	24000	24000	0
145	20250107	170100	3579037650	24000	24000	24000	24000	0
146	20250107	170000	3579037650	24000	24000	24000	24000	0
147	20250107	165900	3579037650	24000	24000	24000	24000	0
148	20250107	165800	3579037650	24000	24000	24000	24000	0
149	20250107	165700	3579037650	24000	24000	24000	24000	0
150	20250107	165600	3579037650	24000	24000	24000	24000	0
151	20250107	165500	3579037650	24000	24000	24000	24000	0
152	20250107	165400	3579037650	24000	24000	24000	24000	5496
153	20250107	165300	3579037650	24000	24000	24000	24000	0
154	20250107	165200	3579037650	24000	24000	24000	24000	0
155	20250107	165100	3579037650	24000	24000	24000	24000	0
156	20250107	165000	3579037650	24000	24000	24000	24000	0
157	20250107	164900	3579037650	24000	24000	24000	24000	0
158	20250107	164800	3579037650	24000	24000	24000	24000	0
159	20250107	164700	3579037650	24000	24000	24000	24000	0
160	20250107	164600	3579037650	24000	24000	24000	24000	0
161	20250107	164500	3579037650	24000	24000	24000	24000	0
162	20250107	164400	3579037650	24000	24000	24000	24000	0
163	20250107	164300	3579037650	24000	24000	24000	24000	0
164	20250107	164200	3579037650	24000	24000	24000	24000	0
165	20250107	164100	3579037650	24000	24000	24000	24000	0
166	20250107	164000	3579037650	24000	24000	24000	24000	0
167	20250107	163900	3579037650	24000	24000	24000	24000	0
168	20250107	163800	3579037650	24000	24000	24000	24000	0
169	20250107	163700	3579037650	24000	24000	24000	24000	0
170	20250107	163600	3579037650	24000	24000	24000	24000	0
171	20250107	163500	3579037650	24000	24000	24000	24000	0
172	20250107	163400	3579037650	24000	24000	24000	24000	0
173	20250107	163300	3579037650	24000	24000	24000	24000	0
174	20250107	163200	3579037650	24000	24000	24000	24000	0
175	20250107	163100	3579037650	24000	24000	24000	24000	0
176	20250107	163000	3579037650	24000	24000	24000	24000	0
177	20250107	162900	3579037650	24000	24000	24000	24000	0
178	20250107	162800	3579037650	24000	24000	24000	24000	0
179	20250107	162700	3579037650	24000	24000	24000	24000	0
180	20250107	162600	3579037650	24000	24000	24000	24000	0
181	20250107	162500	3579037650	24000	24000	24000	24000	0
182	20250107	162400	3579037650	24000	24000	24000	24000	5496
183	20250107	162300	3579037650	24000	24000	24000	24000	0
184	20250107	162200	3579037650	24000	24000	24000	24000	0
185	20250107	162100	3579037650	24000	24000	24000	24000	0
186	20250107	162000	3579037650	24000	24000	24000	24000	0
187	20250107	161900	3579037650	24000	24000	24000	24000	0
188	20250107	161800	3579037650	24000	24000	24000	24000	0
189	20250107	161700	3579037650	24000	24000	24000	24000	0
190	20250107	161600	3579037650	24000	24000	24000	24000	0
191	20250107	161500	3579037650	24000	24000	24000	24000	0
192	20250107	161400	3579037650	24000	24000	24000	24000	0
193	20250107	161300	3579037650	24000	24000	24000	24000	0
194	20250107	161200	3579037650	24000	24000	24000	24000	0
195	20250107	161100	3579037650	24000	24000	24000	24000	0
196	20250107	161000	3579037650	24000	24000	24000	24000	0
197	20250107	160900	3579037650	24000	24000	24000	24000	0
198	20250107	160800	3579037650	24000	24000	24000	24000	0
199	20250107	160700	3579037650	24000	24000	24000	24000	0
200	20250107	160600	3579037650	24000	24000	24000	24000	0
201	20250107	160500	3579037650	24000	24000	24000	24000	0
202	20250107	160400	3579037650	24000	24000	24000	24000	0
203	20250107	160300	3579037650	24000	24000	24000	24000	0
204	20250107	160200	3579037650	24000	24000	24000	24000	0
205	20250107	160100	3579037650	24000	24000	24000	24000	0
206	20250107	160000	3579037650	24000	24000	24000	24000	0
207	20250107	155900	3579037650	24000	24000	24000	24000	0
208	20250107	155800	3579037650	24000	24000	24000	24000	0
209	20250107	155700	3579037650	24000	24000	24000	24000	0
210	20250107	155600	3579037650	24000	24000	24000	24000	0
211	20250107	155500	3579037650	24000	24000	24000	24000	0
212	20250107	155400	3579037650	24000	24000	24000	24000	5496
213	20250107	155300	3579037650	24000	24000	24000	24000	0
214	20250107	155200	3579037650	24000	24000	24000	24000	0
215	20250107	155100	3579037650	24000	24000	24000	24000	0
216	20250107	155000	3579037650	24000	24000	24000	24000	0
217	20250107	154900	3579037650	24000	24000	24000	24000	0
218	20250107	154800	3579037650	24000	24000	24000	24000	0
219	20250107	154700	3579037650	24000	24000	24000	24000	0
220	20250107	154600	3579037650	24000	24000	24000	24000	0
221	20250107	154500	3579037650	24000	24000	24000	24000	0
222	20250107	154400	3579037650	24000	24000	24000	24000	0
223	20250107	154300	3579037650	24000	24000	24000	24000	0
224	20250107	154200	3579037650	24000	24000	24000	24000	0
225	20250107	154100	3579037650	24000	24000	24000	24000	0
226	20250107	154000	3579037650	24000	24000	24000	24000	0
227	20250107	153900	3579037650	24000	24000	24000	24000	0
228	20250107	153800	3579037650	24000	24000	24000	24000	0
229	20250107	153700	3579037650	24000	24000	24000	24000	0
230	20250107	153600	3579037650	24000	24000	24000	24000	0
231	20250107	153500	3579037650	24000	24000	24000	24000	0
232	20250107	153400	3579037650	24000	24000	24000	24000	0
233	20250107	153300	3579037650	24000	24000	24000	24000	0
234	20250107	153200	3579037650	24000	24000	24000	24000	0
235	20250107	153100	3579037650	24000	24000	24000	24000	0
236	20250107	153000	3579037650	24000	24000	24000	24000	5496
237	20250107	152900	3447133650	24000	24000	24000	24000	0
238	20250107	152800	3447133650	24000	24000	24000	24000	0
239	20250107	152700	3447133650	24000	24000	24000	24000	0
240	20250107	152600	3447133650	24000	24000	24000	24000	0
241	20250107	152500	3447133650	24000	24000	24000	24000	0
242	20250107	152400	3447133650	24000	24000	24000	24000	0
243	20250107	152300	3447133650	24000	24000	24000	24000	0
244	20250107	152200	3447133650	24000	24000	24000	24000	0
245	20250107	152100	3447133650	24000	24000	24000	24000	0
246	20250107	152000	3447133650	24000	24000	24000	24000	0
247	20250107	151900	3447133650	24000	24050	24050	24000	265
248	20250107	151800	3440771600	24050	24050	24050	24050	38
249	20250107	151700	3439857700	24000	24050	24050	24000	144
250	20250107	151600	3436396700	24050	24000	24050	24000	259
251	20250107	151500	3430177500	24000	23950	24000	23950	996
252	20250107	151400	3406273550	24000	23950	24000	23950	1401
253	20250107	151300	3372649800	23950	24000	24000	23950	96
254	20250107	151200	3370346250	23950	24000	24000	23950	25
255	20250107	151100	3369746500	23950	23950	23950	23950	211
256	20250107	151000	3364693050	23950	24000	24000	23950	5
257	20250107	150900	3364573200	24000	24000	24000	24000	299
258	20250107	150800	3357397200	23950	24000	24000	23950	14
259	20250107	150700	3357061350	24000	24000	24000	24000	208
260	20250107	150600	3352069350	24000	24000	24000	24000	2565
261	20250107	150500	3290509350	24000	24000	24000	24000	48
262	20250107	150400	3289357350	24000	23950	24000	23950	121
263	20250107	150300	3286456900	23950	23950	23950	23950	93
264	20250107	150200	3284229550	23950	23950	23950	23950	1
265	20250107	150100	3284205600	24000	24000	24000	24000	58
266	20250107	150000	3282813600	24000	24000	24000	24000	205
267	20250107	145900	3277893600	24000	23950	24000	23950	2728
268	20250107	145800	3212448350	23950	23950	24000	23950	311
269	20250107	145700	3204998900	23950	24000	24000	23950	42
270	20250107	145600	3203991600	24000	23950	24000	23950	97
271	20250107	145500	3201668350	23950	23950	24000	23950	64
272	20250107	145400	3200134050	23950	24000	24000	23950	1999
273	20250107	145300	3152173950	24000	24000	24050	24000	413
274	20250107	145200	3142260550	24000	24050	24050	24000	38
275	20250107	145100	3141348500	24000	24000	24000	24000	98
276	20250107	145000	3138996500	24000	24050	24050	24000	148
277	20250107	144900	3135440750	24000	24000	24050	24000	117
278	20250107	144800	3132628350	24000	24000	24000	24000	35
279	20250107	144700	3131788350	24050	24000	24050	24000	110
280	20250107	144600	3129144250	24000	24000	24050	24000	30
281	20250107	144500	3128424200	24050	24000	24050	24000	863
282	20250107	144400	3107674050	24000	24000	24000	24000	34
283	20250107	144300	3106858050	24000	24000	24000	24000	28
284	20250107	144200	3106186050	24050	24050	24050	24000	134
285	20250107	144100	3102964100	24050	24050	24050	24000	271
286	20250107	144000	3096448000	24050	24050	24050	24000	709
287	20250107	143900	3079397300	24000	24000	24000	24000	599
288	20250107	143800	3065021300	24050	24050	24050	24000	236
289	20250107	143700	3059346250	24050	24050	24100	24050	187
290	20250107	143600	3054847500	24100	24050	24100	24050	48
291	20250107	143500	3053692600	24050	24050	24050	24050	188
292	20250107	143400	3049171200	24050	24050	24050	24050	55
293	20250107	143300	3047848450	24100	24050	24100	24050	121
294	20250107	143200	3044937000	24000	24050	24050	24000	93
295	20250107	143100	3042703550	24050	24000	24050	24000	530
296	20250107	143000	3029957800	24000	24000	24000	24000	38
297	20250107	142900	3029045800	24050	24050	24050	24000	61
298	20250107	142800	3027579900	24000	24000	24050	24000	341
299	20250107	142700	3019395650	24000	24000	24000	24000	166
300	20250107	142600	3015411650	24000	24050	24050	24000	83
301	20250107	142500	3013417450	24050	24050	24100	24050	127
302	20250107	142400	3010361700	24050	24050	24050	24000	43
303	20250107	142300	3009328550	24050	24050	24050	24000	389
304	20250107	142200	2999973800	24050	24050	24050	24050	483
305	20250107	142100	2988357650	24050	24050	24100	24050	277
306	20250107	142000	2981691900	24050	24050	24050	24050	92
307	20250107	141900	2979479300	24050	24100	24100	24050	108
308	20250107	141800	2976878900	24050	24050	24050	24050	91
309	20250107	141700	2974690350	24100	24050	24100	24050	99
310	20250107	141600	2972305950	24050	24050	24100	24050	39
311	20250107	141500	2971367800	24050	24050	24050	24050	132
312	20250107	141400	2968193200	24050	24050	24050	24050	40
313	20250107	141300	2967231200	24050	24100	24100	24050	128
314	20250107	141200	2964147150	24100	24100	24100	24100	110
315	20250107	141100	2961496150	24100	24100	24100	24100	28
316	20250107	141000	2960821350	24100	24100	24100	24100	44
317	20250107	140900	2959760950	24100	24100	24100	24050	957
318	20250107	140800	2936704450	24100	24100	24100	24100	29
319	20250107	140700	2936005550	24100	24150	24150	24100	72
320	20250107	140600	2934267500	24150	24150	24150	24150	443
321	20250107	140500	2923569050	24150	24050	24150	24050	474
322	20250107	140400	2912146750	24050	24050	24050	24050	83
323	20250107	140300	2910150600	24050	24050	24050	24050	739
324	20250107	140200	2892377650	24050	24050	24050	24000	147
325	20250107	140100	2888846100	24050	24000	24050	24000	649
326	20250107	140000	2873239300	24000	24000	24000	24000	116
327	20250107	135900	2870455300	24050	24050	24050	24050	542
328	20250107	135800	2857420200	24050	24100	24100	24050	38
329	20250107	135700	2856504900	24050	24050	24050	24050	5
330	20250107	135600	2856384650	24050	24050	24050	24050	95
331	20250107	135500	2854099900	24050	24050	24050	24050	5
332	20250107	135400	2853979650	24050	24050	24100	24000	3094
333	20250107	135300	2779649150	24050	24050	24050	24050	106
334	20250107	135200	2777099850	24100	24100	24100	24100	377
335	20250107	135100	2768014150	24100	24100	24100	24100	225
336	20250107	135000	2762591650	24100	24150	24150	24100	107
337	20250107	134900	2760011550	24150	24150	24150	24100	99
338	20250107	134800	2757623200	24150	24150	24150	24150	6
339	20250107	134700	2757478300	24150	24200	24200	24150	348
340	20250107	134600	2749073600	24200	24200	24200	24200	28
341	20250107	134500	2748396000	24150	24150	24150	24150	107
342	20250107	134400	2745811950	24150	24200	24200	24150	90
343	20250107	134300	2743636950	24150	24150	24150	24150	26
344	20250107	134200	2743009050	24150	24150	24200	24150	707
345	20250107	134100	2725933600	24100	24150	24150	24100	609
346	20250107	134000	2711254600	24150	24150	24150	24150	2007
347	20250107	133900	2662785550	24100	24200	24200	24100	212
348	20250107	133800	2657669900	24200	24200	24200	24200	0
349	20250107	133700	2657669900	24200	24150	24200	24150	395
350	20250107	133600	2648130600	24150	24150	24150	24150	132
351	20250107	133500	2644942800	24150	24150	24150	24150	335
352	20250107	133400	2636852550	24200	24200	24200	24200	28
353	20250107	133300	2636174950	24150	24150	24150	24150	50
354	20250107	133200	2634967450	24150	24150	24150	24150	1630
355	20250107	133100	2595602950	24150	24150	24200	24150	87
356	20250107	133000	2593501800	24150	24100	24200	24100	231
357	20250107	132900	2587923400	24100	24100	24100	24100	136
358	20250107	132800	2584645800	24100	24100	24100	24100	105
359	20250107	132700	2582115300	24150	24150	24150	24100	792
360	20250107	132600	2562994450	24150	24100	24150	24100	110
361	20250107	132500	2560341500	24100	24100	24100	24100	0
362	20250107	132400	2560341500	24100	24100	24100	24100	50
363	20250107	132300	2559136500	24100	24100	24100	24100	700
364	20250107	132200	2542266500	24100	24100	24100	24100	351
365	20250107	132100	2533807400	24050	24100	24100	24050	959
366	20250107	132000	2510696000	24050	24050	24050	24050	20
367	20250107	131900	2510215000	24000	24050	24050	24000	367
368	20250107	131800	2501400900	24050	24050	24050	24000	87
369	20250107	131700	2499308650	24100	24100	24100	24100	100
370	20250107	131600	2496898650	24050	24050	24050	24050	369
371	20250107	131500	2488024200	24000	24000	24000	24000	12
372	20250107	131400	2487736200	24000	24000	24050	24000	59
373	20250107	131300	2486318800	24000	24000	24000	24000	0
374	20250107	131200	2486318800	24000	24000	24000	24000	24
375	20250107	131100	2485742800	24050	24050	24050	24050	0
376	20250107	131000	2485742800	24050	24000	24050	24000	551
377	20250107	130900	2472517400	24000	24000	24000	24000	0
378	20250107	130800	2472517400	24000	24050	24050	24000	16
379	20250107	130700	2472132900	24000	24000	24000	24000	0
380	20250107	130600	2472132900	24000	24050	24050	24000	226
381	20250107	130500	2466707200	24050	24000	24050	24000	226
382	20250107	130400	2461283150	23950	23950	23950	23950	215
383	20250107	130300	2456133900	24000	24000	24000	24000	627
384	20250107	130200	2441085900	24000	24000	24050	24000	547
385	20250107	130100	2427956250	24000	24000	24000	24000	477
386	20250107	130000	2416508250	24050	24050	24050	24050	1
387	20250107	125900	2416484200	24050	24050	24050	24050	35
388	20250107	125800	2415642450	24050	24050	24050	24050	28
389	20250107	125700	2414969050	24000	24100	24100	24000	230
390	20250107	125600	2409437200	24050	24050	24050	24050	0
391	20250107	125500	2409437200	24050	24100	24100	24050	174
392	20250107	125400	2405252350	24100	24100	24100	24100	44
393	20250107	125300	2404191950	24100	24100	24100	24100	1
394	20250107	125200	2404167850	24050	24050	24050	24050	232
395	20250107	125100	2398588250	24100	24100	24100	24100	163
396	20250107	125000	2394659950	24100	24100	24100	24100	85
397	20250107	124900	2392611450	24100	24100	24100	24100	0
398	20250107	124800	2392611450	24100	24100	24100	24100	417
399	20250107	124700	2382561750	24100	24100	24100	24100	33
400	20250107	124600	2381766450	24050	24050	24050	24050	0
401	20250107	124500	2381766450	24050	24050	24050	24050	3
402	20250107	124400	2381694300	24050	24050	24050	24050	10
403	20250107	124300	2381453800	24050	24050	24050	24050	44
404	20250107	124200	2380395600	24050	24050	24050	24050	101
405	20250107	124100	2377966550	24050	24050	24050	24050	10
406	20250107	124000	2377726050	24050	24050	24050	24050	7
407	20250107	123900	2377557700	24100	24100	24100	24100	41
408	20250107	123800	2376569600	24100	24100	24100	24100	9
409	20250107	123700	2376352700	24100	24050	24100	24050	154
410	20250107	123600	2372646900	24050	24050	24050	24050	1
411	20250107	123500	2372622850	24050	24000	24050	24000	79
412	20250107	123400	2370725400	24000	24000	24000	24000	228
413	20250107	123300	2365253400	24000	24000	24000	24000	0
414	20250107	123200	2365253400	24000	23950	24000	23950	385
415	20250107	123100	2356013450	24000	23950	24000	23950	103
416	20250107	123000	2353542700	24000	24000	24000	24000	1
417	20250107	122900	2353518700	23950	24000	24000	23950	143
418	20250107	122800	2350088850	23950	24000	24000	23950	803
419	20250107	122700	2330816900	24000	23950	24000	23950	48
420	20250107	122600	2329665900	23950	23950	23950	23950	84
421	20250107	122500	2327654100	23950	24000	24000	23950	376
422	20250107	122400	2318648850	24000	24000	24000	24000	15
423	20250107	122300	2318288850	24000	23950	24000	23950	788
424	20250107	122200	2299386650	24000	24050	24050	24000	5181
425	20250107	122100	2175042600	24050	24050	24050	24050	52
426	20250107	122000	2173792000	24000	24000	24000	24000	12
427	20250107	121900	2173504000	24050	24000	24050	24000	38
428	20250107	121800	2172590600	24000	24000	24000	24000	110
429	20250107	121700	2169950600	24050	24050	24050	24050	56
430	20250107	121600	2168603800	24000	24000	24000	24000	0
431	20250107	121500	2168603800	24000	24050	24050	24000	95
432	20250107	121400	2166321200	24050	24050	24050	24050	41
433	20250107	121300	2165335150	24050	24050	24050	24050	127
434	20250107	121200	2162280800	24050	24050	24050	24050	61
435	20250107	121100	2160813750	24050	24000	24050	24000	187
436	20250107	121000	2156323950	24050	24000	24050	24000	597
437	20250107	120900	2141967750	24050	24050	24050	24050	12
438	20250107	120800	2141679150	24000	24000	24000	24000	33
439	20250107	120700	2140887150	24000	24000	24050	24000	36
440	20250107	120600	2140021700	24000	24050	24050	24000	802
441	20250107	120500	2120733650	24100	24100	24100	24100	26
442	20250107	120400	2120107050	24100	24100	24100	24100	0
443	20250107	120300	2120107050	24100	24100	24100	24100	28
444	20250107	120200	2119432250	24050	24050	24050	24050	1
445	20250107	120100	2119408200	24050	24000	24050	24000	1549
446	20250107	120000	2082183350	24050	24050	24050	24000	50
447	20250107	115900	2080982500	24050	24000	24050	24000	48
448	20250107	115800	2079829100	24000	24050	24050	24000	183
449	20250107	115700	2075430500	24000	24000	24050	24000	153
450	20250107	115600	2071752950	24050	24000	24050	24000	218
451	20250107	115500	2066519650	24050	24050	24050	24050	129
452	20250107	115400	2063417200	24000	24000	24050	24000	2005
453	20250107	115300	2015297150	24000	24050	24050	24000	5735
454	20250107	115200	1877377400	24050	24050	24100	24050	2129
455	20250107	115100	1826171400	24100	24050	24100	24050	39
456	20250107	115000	1825231550	24100	24100	24100	24100	55
457	20250107	114900	1823906050	24100	24100	24100	24100	26
458	20250107	114800	1823279450	24100	24100	24100	24100	87
459	20250107	114700	1821182750	24150	24150	24150	24150	28
460	20250107	114600	1820506550	24100	24100	24100	24100	131
461	20250107	114500	1817349450	24100	24100	24100	24100	0
462	20250107	114400	1817349450	24100	24100	24100	24100	176
463	20250107	114300	1813107850	24100	24100	24100	24050	925
464	20250107	114200	1790821600	24050	24050	24050	24050	633
465	20250107	114100	1775597950	24050	24100	24100	24050	16
466	20250107	114000	1775212650	24100	24100	24100	24100	87
467	20250107	113900	1773115950	24100	24100	24100	24100	680
468	20250107	113800	1756727950	24100	24100	24100	24100	0
469	20250107	113700	1756727950	24100	24100	24100	24100	100
470	20250107	113600	1754317950	24150	24150	24150	24150	119
471	20250107	113500	1751444100	24150	24150	24150	24150	402
472	20250107	113400	1741735800	24150	24150	24150	24150	164
473	20250107	113300	1737775200	24150	24150	24150	24150	53
474	20250107	113200	1736495250	24200	24200	24200	24200	31
475	20250107	113100	1735745050	24150	24200	24200	24150	20
476	20250107	113000	1735262000	24150	24150	24150	24150	6
477	20250107	112900	1735117100	24150	24150	24150	24150	1
478	20250107	112800	1735092950	24200	24200	24200	24200	1
479	20250107	112700	1735068750	24100	24100	24100	24100	190
480	20250107	112600	1730489750	24100	24100	24100	24100	0
481	20250107	112500	1730489750	24100	24150	24200	24100	858
482	20250107	112400	1709788400	24150	24150	24200	24150	756
483	20250107	112300	1691529600	24150	24150	24150	24150	74
484	20250107	112200	1689742500	24200	24200	24200	24200	0
485	20250107	112100	1689742500	24200	24200	24200	24200	0
486	20250107	112000	1689742500	24200	24200	24200	24200	29
487	20250107	111900	1689040700	24150	24150	24150	24150	18
488	20250107	111800	1688606000	24150	24150	24150	24150	685
489	20250107	111700	1672063250	24150	24150	24150	24150	100
490	20250107	111600	1669648250	24150	24150	24150	24150	133
491	20250107	111500	1666436300	24150	24150	24150	24150	3
492	20250107	111400	1666363850	24150	24150	24150	24150	144
493	20250107	111300	1662886250	24150	24150	24150	24150	53
494	20250107	111200	1661606300	24150	24150	24150	24150	29
495	20250107	111100	1660905950	24100	24100	24100	24100	0
496	20250107	111000	1660905950	24100	24050	24100	24050	346
497	20250107	110900	1652574650	24200	24150	24200	24150	907
498	20250107	110800	1630651400	24100	24100	24150	24100	577
499	20250107	110700	1616744000	24150	24150	24150	24150	75
500	20250107	110600	1614932750	24150	24150	24150	24150	0
501	20250107	110500	1614932750	24150	24150	24150	24150	0
502	20250107	110400	1614932750	24150	24100	24150	24100	329
503	20250107	110300	1607002300	24100	24100	24100	24100	119
504	20250107	110200	1604134400	24100	24100	24100	24100	1188
505	20250107	110100	1575503600	24100	24100	24100	24100	1158
506	20250107	110000	1547595800	24100	24100	24150	24100	71
507	20250107	105900	1545883300	24100	24100	24100	24100	16
508	20250107	105800	1545497700	24150	24150	24150	24150	5
509	20250107	105700	1545376950	24150	24150	24150	24150	53
510	20250107	105600	1544097000	24150	24200	24200	24150	436
511	20250107	105500	1533566200	24150	24200	24200	24150	115
512	20250107	105400	1530788900	24150	24150	24200	24150	72
513	20250107	105300	1529048850	24200	24150	24200	24150	11
514	20250107	105200	1528783000	24100	24100	24100	24100	5
515	20250107	105100	1528662500	24100	24100	24150	24100	546
516	20250107	105000	1515495500	24100	24100	24150	24100	392
517	20250107	104900	1506029550	24100	24100	24100	24100	357
518	20250107	104800	1497425850	24150	24100	24150	24100	248
519	20250107	104700	1491439200	24100	24100	24100	24100	0
520	20250107	104600	1491439200	24100	24150	24150	24100	7
521	20250107	104500	1491270350	24150	24150	24150	24150	317
522	20250107	104400	1483614800	24200	24100	24200	24050	1001
523	20250107	104300	1459538650	24100	24150	24150	24100	137
524	20250107	104200	1456232400	24150	24100	24150	24100	206
525	20250107	104100	1451267550	24200	24150	24200	24050	1145
526	20250107	104000	1423681700	24150	24100	24150	24100	65
527	20250107	103900	1422112450	24100	24150	24150	24100	1682
528	20250107	103800	1381517150	24100	24100	24100	24050	605
529	20250107	103700	1366936950	24100	24100	24100	24050	949
530	20250107	103600	1344077700	24100	24100	24100	24100	63
531	20250107	103500	1342559400	24100	24100	24100	24100	1296
532	20250107	103400	1311325800	24100	24100	24100	24100	1296
533	20250107	103300	1280092200	24100	24100	24100	24100	646
534	20250107	103200	1264523600	24150	24100	24150	24100	72
535	20250107	103100	1262786000	24100	24100	24100	24100	28
536	20250107	103000	1262111200	24150	24100	24150	24100	328
537	20250107	102900	1254197800	24100	24100	24100	24100	77
538	20250107	102800	1252342100	24150	24100	24150	24100	67
539	20250107	102700	1250724900	24150	24150	24200	24150	141
540	20250107	102600	1247319500	24150	24150	24200	24150	29
541	20250107	102500	1246619100	24150	24200	24200	24150	118
542	20250107	102400	1243768000	24150	24100	24150	24100	436
543	20250107	102300	1233240550	24100	24100	24150	24100	67
544	20250107	102200	1231623350	24100	24100	24100	24100	324
545	20250107	102100	1223814950	24150	24150	24150	24100	331
546	20250107	102000	1215826450	24150	24150	24150	24150	2
547	20250107	101900	1215778150	24150	24100	24150	24100	483
548	20250107	101800	1204128950	24100	24100	24100	24100	93
549	20250107	101700	1201887650	24150	24200	24200	24100	300
550	20250107	101600	1194644600	24200	24150	24200	24100	88
551	20250107	101500	1192519450	24150	24150	24200	24150	215
552	20250107	101400	1187324200	24200	24100	24200	24100	749
553	20250107	101300	1169246250	24150	24150	24150	24100	90
554	20250107	101200	1167074400	24150	24150	24150	24150	9
555	20250107	101100	1166857050	24100	24100	24100	24100	62
556	20250107	101000	1165362850	24100	24100	24100	24100	6
557	20250107	100900	1165218250	24100	24100	24100	24100	453
558	20250107	100800	1154300950	24100	24050	24100	24050	46
559	20250107	100700	1153194600	24050	24050	24050	24050	575
560	20250107	100600	1139365850	24050	24050	24050	24000	350
561	20250107	100500	1130948650	24050	24100	24150	24050	2238
562	20250107	100400	1077056350	24150	24150	24150	24100	571
563	20250107	100300	1063271200	24150	24100	24150	24100	443
564	20250107	100200	1052594400	24100	24100	24100	24100	94
565	20250107	100100	1050329000	24150	24150	24150	24100	4508
566	20250107	100000	941468000	24150	24200	24200	24150	2251
567	20250107	095900	887000500	24250	24250	24250	24200	54
568	20250107	095800	885692650	24250	24250	24300	24200	521
569	20250107	095700	873041250	24250	24250	24250	24200	674
570	20250107	095600	856707100	24200	24200	24200	24200	505
571	20250107	095500	844486100	24200	24250	24250	24200	92
572	20250107	095400	842259200	24200	24200	24200	24200	983
573	20250107	095300	818470600	24200	24250	24250	24200	150
574	20250107	095200	814840250	24250	24250	24250	24200	189
575	20250107	095100	810257100	24250	24200	24250	24200	70
576	20250107	095000	808561250	24250	24250	24250	24250	380
577	20250107	094900	799346250	24250	24250	24250	24250	1355
578	20250107	094800	766487500	24250	24300	24300	24250	126
579	20250107	094700	763428150	24300	24300	24350	24300	471
580	20250107	094600	751979850	24300	24300	24300	24300	46
581	20250107	094500	750862050	24300	24300	24300	24300	0
582	20250107	094400	750862050	24300	24300	24350	24300	474
583	20250107	094300	739343800	24300	24300	24300	24300	299
584	20250107	094200	732078100	24350	24300	24350	24300	1199
585	20250107	094100	702934050	24250	24300	24300	24250	223
586	20250107	094000	697517000	24300	24300	24300	24300	290
587	20250107	093900	690470000	24300	24250	24300	24250	66
588	20250107	093800	688869100	24200	24200	24200	24200	894
589	20250107	093700	667234300	24250	24300	24300	24200	5695
590	20250107	093600	529169500	24300	24300	24350	24300	2488
591	20250107	093500	468711050	24350	24350	24350	24350	33
592	20250107	093400	467907500	24350	24400	24400	24350	59
593	20250107	093300	466470800	24300	24350	24350	24300	689
594	20250107	093200	449719450	24350	24350	24350	24350	31
595	20250107	093100	448964600	24350	24350	24400	24350	808
596	20250107	093000	429289300	24350	24400	24400	24350	654
597	20250107	092900	413363750	24400	24400	24400	24400	140
598	20250107	092800	409947750	24400	24350	24400	24350	90
599	20250107	092700	407754250	24350	24450	24450	24350	1199
600	20250107	092600	378553400	24400	24500	24500	24400	757
601	20250107	092500	360060050	24500	24500	24500	24500	1088
602	20250107	092400	333404050	24500	24500	24550	24500	280
603	20250107	092300	326536750	24500	24500	24500	24450	1369
604	20250107	092200	293024050	24400	24400	24450	24400	126
605	20250107	092100	289946250	24450	24400	24450	24400	166
606	20250107	092000	285895450	24500	24300	24500	24300	1249
607	20250107	091900	255390450	24300	24400	24400	24300	294
608	20250107	091800	248241750	24300	24300	24400	24300	58
609	20250107	091700	246832150	24300	24350	24350	24300	278
610	20250107	091600	240065000	24350	24300	24350	24300	974
611	20250107	091500	216389200	24400	24450	24450	24400	316
612	20250107	091400	208676800	24500	24350	24500	24350	303
613	20250107	091300	201277150	24300	24500	24500	24300	350
614	20250107	091200	192733300	24500	24350	24500	24350	1002
615	20250107	091100	168269400	24350	24350	24400	24350	904
616	20250107	091000	146236700	24350	24350	24350	24350	29
617	20250107	090900	145530550	24350	24250	24350	24250	198
618	20250107	090800	140721850	24250	24300	24350	24250	209
619	20250107	090700	135653250	24250	24350	24350	24250	701
620	20250107	090600	118590250	24350	24350	24350	24350	6
621	20250107	090500	118444150	24300	24200	24300	24200	131
622	20250107	090400	115266150	24200	24200	24250	24200	302
623	20250107	090300	107947450	24200	24200	24400	24200	409
624	20250107	090200	98045350	24200	24200	24350	24200	580
625	20250107	090100	83968450	24200	24200	24200	24200	293
626	20250107	090000	76877850	24150	24300	24300	24150	3170