KissMeData/001820/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183600	1286304550	29350	29350	29350	29350	703
3	20250123	183500	1286304550	29350	29350	29350	29350	0
4	20250123	183400	1286304550	29350	29350	29350	29350	0
5	20250123	183300	1286304550	29350	29350	29350	29350	0
6	20250123	183200	1286304550	29350	29350	29350	29350	0
7	20250123	183100	1286304550	29350	29350	29350	29350	0
8	20250123	183000	1286304550	29350	29350	29350	29350	0
9	20250123	182900	1286304550	29350	29350	29350	29350	0
10	20250123	182800	1286304550	29350	29350	29350	29350	0
11	20250123	182700	1286304550	29350	29350	29350	29350	0
12	20250123	182600	1286304550	29350	29350	29350	29350	0
13	20250123	182500	1286304550	29350	29350	29350	29350	0
14	20250123	182400	1286304550	29350	29350	29350	29350	0
15	20250123	182300	1286304550	29350	29350	29350	29350	0
16	20250123	182200	1286304550	29350	29350	29350	29350	0
17	20250123	182100	1286304550	29350	29350	29350	29350	0
18	20250123	182000	1286304550	29350	29350	29350	29350	0
19	20250123	181900	1286304550	29350	29350	29350	29350	0
20	20250123	181800	1286304550	29350	29350	29350	29350	0
21	20250123	181700	1286304550	29350	29350	29350	29350	0
22	20250123	181600	1286304550	29350	29350	29350	29350	0
23	20250123	181500	1286304550	29350	29350	29350	29350	0
24	20250123	181400	1286304550	29350	29350	29350	29350	0
25	20250123	181300	1286304550	29350	29350	29350	29350	0
26	20250123	181200	1286304550	29350	29350	29350	29350	0
27	20250123	181100	1286304550	29350	29350	29350	29350	0
28	20250123	181000	1286304550	29350	29350	29350	29350	0
29	20250123	180900	1286304550	29350	29350	29350	29350	0
30	20250123	180800	1286304550	29350	29350	29350	29350	0
31	20250123	180700	1286304550	29350	29350	29350	29350	0
32	20250123	180600	1286304550	29350	29350	29350	29350	703
33	20250123	180500	1286304550	29350	29350	29350	29350	0
34	20250123	180400	1286304550	29350	29350	29350	29350	0
35	20250123	180300	1286304550	29350	29350	29350	29350	0
36	20250123	180200	1286304550	29350	29350	29350	29350	0
37	20250123	180100	1286304550	29350	29350	29350	29350	0
38	20250123	180000	1286304550	29350	29350	29350	29350	0
39	20250123	175900	1286304550	29350	29350	29350	29350	0
40	20250123	175800	1286304550	29350	29350	29350	29350	0
41	20250123	175700	1286304550	29350	29350	29350	29350	0
42	20250123	175600	1286304550	29350	29350	29350	29350	0
43	20250123	175500	1286304550	29350	29350	29350	29350	0
44	20250123	175400	1286304550	29350	29350	29350	29350	0
45	20250123	175300	1286304550	29350	29350	29350	29350	0
46	20250123	175200	1286304550	29350	29350	29350	29350	0
47	20250123	175100	1286304550	29350	29350	29350	29350	0
48	20250123	175000	1286304550	29350	29350	29350	29350	0
49	20250123	174900	1286304550	29350	29350	29350	29350	0
50	20250123	174800	1286304550	29350	29350	29350	29350	0
51	20250123	174700	1286304550	29350	29350	29350	29350	0
52	20250123	174600	1286304550	29350	29350	29350	29350	0
53	20250123	174500	1286304550	29350	29350	29350	29350	0
54	20250123	174400	1286304550	29350	29350	29350	29350	0
55	20250123	174300	1286304550	29350	29350	29350	29350	0
56	20250123	174200	1286304550	29350	29350	29350	29350	0
57	20250123	174100	1286304550	29350	29350	29350	29350	0
58	20250123	174000	1286304550	29350	29350	29350	29350	0
59	20250123	173900	1286304550	29350	29350	29350	29350	0
60	20250123	173800	1286304550	29350	29350	29350	29350	0
61	20250123	173700	1286304550	29350	29350	29350	29350	0
62	20250123	173600	1286304550	29350	29350	29350	29350	703
63	20250123	173500	1286304550	29350	29350	29350	29350	0
64	20250123	173400	1286304550	29350	29350	29350	29350	0
65	20250123	173300	1286304550	29350	29350	29350	29350	0
66	20250123	173200	1286304550	29350	29350	29350	29350	0
67	20250123	173100	1286304550	29350	29350	29350	29350	0
68	20250123	173000	1286304550	29350	29350	29350	29350	0
69	20250123	172900	1286304550	29350	29350	29350	29350	0
70	20250123	172800	1286304550	29350	29350	29350	29350	0
71	20250123	172700	1286304550	29350	29350	29350	29350	0
72	20250123	172600	1286304550	29350	29350	29350	29350	0
73	20250123	172500	1286304550	29350	29350	29350	29350	0
74	20250123	172400	1286304550	29350	29350	29350	29350	0
75	20250123	172300	1286304550	29350	29350	29350	29350	0
76	20250123	172200	1286304550	29350	29350	29350	29350	0
77	20250123	172100	1286304550	29350	29350	29350	29350	0
78	20250123	172000	1286304550	29350	29350	29350	29350	0
79	20250123	171900	1286304550	29350	29350	29350	29350	0
80	20250123	171800	1286304550	29350	29350	29350	29350	0
81	20250123	171700	1286304550	29350	29350	29350	29350	0
82	20250123	171600	1286304550	29350	29350	29350	29350	0
83	20250123	171500	1286304550	29350	29350	29350	29350	0
84	20250123	171400	1286304550	29350	29350	29350	29350	0
85	20250123	171300	1286304550	29350	29350	29350	29350	0
86	20250123	171200	1286304550	29350	29350	29350	29350	0
87	20250123	171100	1286304550	29350	29350	29350	29350	0
88	20250123	171000	1286304550	29350	29350	29350	29350	0
89	20250123	170900	1286304550	29350	29350	29350	29350	0
90	20250123	170800	1286304550	29350	29350	29350	29350	0
91	20250123	170700	1286304550	29350	29350	29350	29350	0
92	20250123	170600	1286304550	29350	29350	29350	29350	703
93	20250123	170500	1286304550	29350	29350	29350	29350	0
94	20250123	170400	1286304550	29350	29350	29350	29350	0
95	20250123	170300	1286304550	29350	29350	29350	29350	0
96	20250123	170200	1286304550	29350	29350	29350	29350	0
97	20250123	170100	1286304550	29350	29350	29350	29350	0
98	20250123	170000	1286304550	29350	29350	29350	29350	0
99	20250123	165900	1286304550	29350	29350	29350	29350	0
100	20250123	165800	1286304550	29350	29350	29350	29350	0
101	20250123	165700	1286304550	29350	29350	29350	29350	0
102	20250123	165600	1286304550	29350	29350	29350	29350	0
103	20250123	165500	1286304550	29350	29350	29350	29350	0
104	20250123	165400	1286304550	29350	29350	29350	29350	0
105	20250123	165300	1286304550	29350	29350	29350	29350	0
106	20250123	165200	1286304550	29350	29350	29350	29350	0
107	20250123	165100	1286304550	29350	29350	29350	29350	0
108	20250123	165000	1286304550	29350	29350	29350	29350	0
109	20250123	164900	1286304550	29350	29350	29350	29350	0
110	20250123	164800	1286304550	29350	29350	29350	29350	0
111	20250123	164700	1286304550	29350	29350	29350	29350	0
112	20250123	164600	1286304550	29350	29350	29350	29350	0
113	20250123	164500	1286304550	29350	29350	29350	29350	0
114	20250123	164400	1286304550	29350	29350	29350	29350	0
115	20250123	164300	1286304550	29350	29350	29350	29350	0
116	20250123	164200	1286304550	29350	29350	29350	29350	0
117	20250123	164100	1286304550	29350	29350	29350	29350	0
118	20250123	164000	1286304550	29350	29350	29350	29350	0
119	20250123	163900	1286304550	29350	29350	29350	29350	0
120	20250123	163800	1286304550	29350	29350	29350	29350	0
121	20250123	163700	1286304550	29350	29350	29350	29350	0
122	20250123	163600	1286304550	29350	29350	29350	29350	703
123	20250123	163500	1286304550	29350	29350	29350	29350	0
124	20250123	163400	1286304550	29350	29350	29350	29350	0
125	20250123	163300	1286304550	29350	29350	29350	29350	0
126	20250123	163200	1286304550	29350	29350	29350	29350	0
127	20250123	163100	1286304550	29350	29350	29350	29350	0
128	20250123	163000	1286304550	29350	29350	29350	29350	0
129	20250123	162900	1286304550	29350	29350	29350	29350	0
130	20250123	162800	1286304550	29350	29350	29350	29350	0
131	20250123	162700	1286304550	29350	29350	29350	29350	0
132	20250123	162600	1286304550	29350	29350	29350	29350	0
133	20250123	162500	1286304550	29350	29350	29350	29350	0
134	20250123	162400	1286304550	29350	29350	29350	29350	0
135	20250123	162300	1286304550	29350	29350	29350	29350	0
136	20250123	162200	1286304550	29350	29350	29350	29350	0
137	20250123	162100	1286304550	29350	29350	29350	29350	0
138	20250123	162000	1286304550	29350	29350	29350	29350	0
139	20250123	161900	1286304550	29350	29350	29350	29350	0
140	20250123	161800	1286304550	29350	29350	29350	29350	0
141	20250123	161700	1286304550	29350	29350	29350	29350	0
142	20250123	161600	1286304550	29350	29350	29350	29350	0
143	20250123	161500	1286304550	29350	29350	29350	29350	0
144	20250123	161400	1286304550	29350	29350	29350	29350	0
145	20250123	161300	1286304550	29350	29350	29350	29350	0
146	20250123	161200	1286304550	29350	29350	29350	29350	0
147	20250123	161100	1286304550	29350	29350	29350	29350	0
148	20250123	161000	1286304550	29350	29350	29350	29350	0
149	20250123	160900	1286304550	29350	29350	29350	29350	0
150	20250123	160800	1286304550	29350	29350	29350	29350	0
151	20250123	160700	1286304550	29350	29350	29350	29350	0
152	20250123	160600	1286304550	29350	29350	29350	29350	703
153	20250123	160500	1286304550	29350	29350	29350	29350	0
154	20250123	160400	1286304550	29350	29350	29350	29350	0
155	20250123	160300	1286304550	29350	29350	29350	29350	0
156	20250123	160200	1286304550	29350	29350	29350	29350	0
157	20250123	160100	1286304550	29350	29350	29350	29350	0
158	20250123	160000	1286304550	29350	29350	29350	29350	0
159	20250123	155900	1286304550	29350	29350	29350	29350	0
160	20250123	155800	1286304550	29350	29350	29350	29350	0
161	20250123	155700	1286304550	29350	29350	29350	29350	0
162	20250123	155600	1286304550	29350	29350	29350	29350	0
163	20250123	155500	1286304550	29350	29350	29350	29350	0
164	20250123	155400	1286304550	29350	29350	29350	29350	0
165	20250123	155300	1286304550	29350	29350	29350	29350	0
166	20250123	155200	1286304550	29350	29350	29350	29350	0
167	20250123	155100	1286304550	29350	29350	29350	29350	0
168	20250123	155000	1286304550	29350	29350	29350	29350	0
169	20250123	154900	1286304550	29350	29350	29350	29350	0
170	20250123	154800	1286304550	29350	29350	29350	29350	0
171	20250123	154700	1286304550	29350	29350	29350	29350	0
172	20250123	154600	1286304550	29350	29350	29350	29350	0
173	20250123	154500	1286304550	29350	29350	29350	29350	0
174	20250123	154400	1286304550	29350	29350	29350	29350	0
175	20250123	154300	1286304550	29350	29350	29350	29350	0
176	20250123	154200	1286304550	29350	29350	29350	29350	0
177	20250123	154100	1286304550	29350	29350	29350	29350	0
178	20250123	154000	1286304550	29350	29350	29350	29350	0
179	20250123	153900	1286304550	29350	29350	29350	29350	0
180	20250123	153800	1286304550	29350	29350	29350	29350	0
181	20250123	153700	1286304550	29350	29350	29350	29350	0
182	20250123	153600	1286304550	29350	29350	29350	29350	703
183	20250123	153500	1286304550	29350	29350	29350	29350	0
184	20250123	153400	1286304550	29350	29350	29350	29350	0
185	20250123	153300	1286304550	29350	29350	29350	29350	0
186	20250123	153200	1286304550	29350	29350	29350	29350	0
187	20250123	153100	1286304550	29350	29350	29350	29350	0
188	20250123	153000	1286304550	29350	29350	29350	29350	703
189	20250123	152900	1265671500	29300	29300	29300	29300	0
190	20250123	152800	1265671500	29300	29300	29300	29300	0
191	20250123	152700	1265671500	29300	29300	29300	29300	0
192	20250123	152600	1265671500	29300	29300	29300	29300	0
193	20250123	152500	1265671500	29300	29300	29300	29300	0
194	20250123	152400	1265671500	29300	29300	29300	29300	0
195	20250123	152300	1265671500	29300	29300	29300	29300	0
196	20250123	152200	1265671500	29300	29300	29300	29300	0
197	20250123	152100	1265671500	29300	29300	29300	29300	0
198	20250123	152000	1265671500	29300	29300	29300	29300	0
199	20250123	151900	1265671500	29300	29400	29400	29300	646
200	20250123	151800	1246739650	29350	29350	29350	29350	32
201	20250123	151700	1245800450	29350	29450	29500	29350	435
202	20250123	151600	1232997350	29450	29450	29450	29450	2
203	20250123	151500	1232938450	29450	29400	29450	29400	247
204	20250123	151400	1225664350	29400	29350	29450	29350	33
205	20250123	151300	1224694350	29450	29350	29450	29350	24
206	20250123	151200	1223987800	29350	29350	29350	29350	257
207	20250123	151100	1216444850	29350	29300	29350	29300	72
208	20250123	151000	1214331700	29350	29350	29350	29350	68
209	20250123	150900	1212335900	29350	29350	29350	29300	501
210	20250123	150800	1197632600	29350	29350	29350	29350	40
211	20250123	150700	1196458600	29350	29400	29400	29350	1043
212	20250123	150600	1165836700	29400	29350	29400	29350	256
213	20250123	150500	1158323050	29400	29350	29400	29350	13
214	20250123	150400	1157940900	29400	29450	29450	29400	1014
215	20250123	150300	1128129100	29450	29400	29450	29400	9
216	20250123	150200	1127864100	29500	29450	29500	29400	26
217	20250123	150100	1127098350	29450	29450	29450	29400	25
218	20250123	150000	1126362150	29400	29400	29400	29400	8
219	20250123	145900	1126126950	29450	29450	29450	29450	235
220	20250123	145800	1119206200	29500	29450	29500	29400	700
221	20250123	145700	1098601150	29450	29500	29500	29450	70
222	20250123	145600	1096536200	29500	29450	29500	29450	81
223	20250123	145500	1094148200	29500	29450	29500	29450	27
224	20250123	145400	1093351750	29450	29450	29450	29450	109
225	20250123	145300	1090141700	29450	29500	29500	29450	18
226	20250123	145200	1089610750	29500	29450	29500	29450	123
227	20250123	145100	1085984150	29500	29450	29500	29450	2
228	20250123	145000	1085925200	29500	29450	29500	29450	213
229	20250123	144900	1079651700	29450	29450	29450	29450	11
230	20250123	144800	1079327750	29450	29500	29500	29450	101
231	20250123	144700	1076353250	29450	29500	29500	29450	363
232	20250123	144600	1065662850	29500	29500	29500	29500	242
233	20250123	144500	1058523850	29450	29450	29500	29450	20
234	20250123	144400	1057934800	29450	29500	29500	29450	29
235	20250123	144300	1057080300	29450	29450	29450	29450	366
236	20250123	144200	1046301600	29500	29500	29500	29500	4
237	20250123	144100	1046183600	29500	29500	29500	29500	0
238	20250123	144000	1046183600	29500	29500	29500	29500	2
239	20250123	143900	1046124600	29500	29450	29500	29450	20
240	20250123	143800	1045534900	29500	29500	29500	29500	4
241	20250123	143700	1045416900	29550	29500	29550	29500	8
242	20250123	143600	1045180800	29500	29500	29500	29500	28
243	20250123	143500	1044354800	29550	29550	29550	29550	0
244	20250123	143400	1044354800	29550	29450	29550	29450	432
245	20250123	143300	1031631900	29500	29500	29500	29450	296
246	20250123	143200	1022909900	29450	29500	29500	29450	75
247	20250123	143100	1020700900	29500	29500	29500	29500	101
248	20250123	143000	1017721400	29500	29500	29500	29500	23
249	20250123	142900	1017042900	29550	29550	29550	29550	1
250	20250123	142800	1017013350	29500	29500	29500	29500	0
251	20250123	142700	1017013350	29500	29500	29500	29500	1
252	20250123	142600	1016983850	29550	29500	29550	29500	6
253	20250123	142500	1016806800	29500	29500	29500	29500	2
254	20250123	142400	1016747800	29500	29550	29550	29500	168
255	20250123	142300	1011791750	29500	29550	29550	29500	247
256	20250123	142200	1004505200	29550	29550	29550	29550	10
257	20250123	142100	1004209700	29550	29550	29550	29550	1
258	20250123	142000	1004180150	29550	29550	29550	29550	4
259	20250123	141900	1004061950	29550	29550	29550	29550	1
260	20250123	141800	1004032400	29500	29550	29550	29500	32
261	20250123	141700	1003088150	29550	29550	29550	29550	0
262	20250123	141600	1003088150	29550	29550	29550	29550	1
263	20250123	141500	1003058600	29550	29550	29550	29550	3
264	20250123	141400	1002969950	29550	29550	29550	29550	0
265	20250123	141300	1002969950	29550	29550	29550	29550	89
266	20250123	141200	1000340000	29550	29550	29550	29550	45
267	20250123	141100	999010250	29550	29550	29550	29550	3
268	20250123	141000	998921600	29500	29500	29500	29500	0
269	20250123	140900	998921600	29500	29500	29500	29500	76
270	20250123	140800	996679600	29550	29550	29550	29550	1
271	20250123	140700	996650050	29500	29500	29500	29500	32
272	20250123	140600	995706050	29500	29450	29500	29450	46
273	20250123	140500	994349100	29450	29500	29500	29450	1300
274	20250123	140400	956000550	29550	29550	29550	29550	12
275	20250123	140300	955645950	29550	29550	29550	29550	77
276	20250123	140200	953370600	29550	29500	29550	29500	55
277	20250123	140100	951747850	29550	29550	29550	29550	6
278	20250123	140000	951570550	29550	29550	29550	29550	6
279	20250123	135900	951393250	29550	29550	29550	29550	20
280	20250123	135800	950802250	29500	29500	29500	29500	294
281	20250123	135700	942129250	29600	29600	29600	29600	1
282	20250123	135600	942099650	29600	29600	29600	29600	0
283	20250123	135500	942099650	29600	29500	29600	29500	7
284	20250123	135400	941892550	29600	29600	29600	29500	53
285	20250123	135300	940325450	29550	29550	29550	29550	124
286	20250123	135200	936661250	29550	29600	29600	29550	53
287	20250123	135100	935095050	29550	29550	29550	29550	10
288	20250123	135000	934799550	29600	29600	29600	29600	2
289	20250123	134900	934740350	29550	29600	29600	29550	43
290	20250123	134800	933469200	29600	29600	29600	29600	102
291	20250123	134700	930450000	29550	29550	29600	29550	1101
292	20250123	134600	897915400	29600	29600	29600	29600	43
293	20250123	134500	896642600	29600	29600	29600	29600	1
294	20250123	134400	896613000	29600	29550	29600	29550	2
295	20250123	134300	896553850	29550	29600	29600	29550	42
296	20250123	134200	895311900	29600	29600	29600	29600	1
297	20250123	134100	895282300	29550	29600	29600	29550	74
298	20250123	134000	893094750	29550	29550	29550	29550	176
299	20250123	133900	887893950	29600	29600	29600	29600	250
300	20250123	133800	880493950	29600	29600	29600	29600	8
301	20250123	133700	880257150	29550	29550	29550	29550	464
302	20250123	133600	866545950	29650	29600	29650	29600	58
303	20250123	133500	864826600	29650	29650	29650	29650	0
304	20250123	133400	864826600	29650	29600	29650	29600	2
305	20250123	133300	864767350	29600	29600	29600	29600	0
306	20250123	133200	864767350	29600	29600	29600	29600	1
307	20250123	133100	864737750	29550	29600	29700	29550	49
308	20250123	133000	863289100	29600	29600	29600	29600	32
309	20250123	132900	862341900	29600	29700	29700	29600	1885
310	20250123	132800	806514100	29800	29700	29800	29700	19
311	20250123	132700	805948200	29800	29800	29800	29800	18
312	20250123	132600	805411800	29800	29800	29800	29800	1
313	20250123	132500	805382000	29750	29750	29750	29750	2
314	20250123	132400	805322500	29650	29650	29650	29650	5
315	20250123	132300	805174250	29800	29700	29800	29700	46
316	20250123	132200	803807950	29850	29800	29850	29800	30
317	20250123	132100	802913450	29850	29850	29850	29850	41
318	20250123	132000	801689600	29700	29700	29700	29700	0
319	20250123	131900	801689600	29700	29700	29700	29700	33
320	20250123	131800	800709500	29750	29900	29900	29750	5
321	20250123	131700	800560300	29800	29800	29800	29800	0
322	20250123	131600	800560300	29800	29800	29800	29800	1
323	20250123	131500	800530500	29900	29900	29900	29900	41
324	20250123	131400	799304600	29900	29900	29900	29900	0
325	20250123	131300	799304600	29900	29900	29900	29900	1
326	20250123	131200	799274700	29900	29900	29900	29900	0
327	20250123	131100	799274700	29900	29900	29900	29900	0
328	20250123	131000	799274700	29900	29900	29900	29900	16
329	20250123	130900	798796300	29900	29900	29900	29900	0
330	20250123	130800	798796300	29900	29750	29900	29750	80
331	20250123	130700	796411800	29900	29750	29900	29750	13
332	20250123	130600	796024850	29700	29700	29700	29700	35
333	20250123	130500	794985350	29700	29900	29900	29700	29
334	20250123	130400	794123550	29900	29900	29900	29900	0
335	20250123	130300	794123550	29900	29900	29900	29900	0
336	20250123	130200	794123550	29900	29750	29900	29750	8
337	20250123	130100	793885400	29800	29800	29800	29800	10
338	20250123	130000	793587400	29800	29800	29800	29800	4
339	20250123	125900	793468200	29900	29900	29900	29900	1
340	20250123	125800	793438300	29900	29900	29900	29900	0
341	20250123	125700	793438300	29900	29900	29900	29900	1
342	20250123	125600	793408400	29700	29700	29700	29700	1
343	20250123	125500	793378700	29700	29700	29700	29700	1
344	20250123	125400	793349000	29900	29800	29900	29800	16
345	20250123	125300	792872100	29800	29800	29800	29800	50
346	20250123	125200	791382100	29800	29900	29900	29800	5
347	20250123	125100	791232800	29700	29700	29700	29700	9
348	20250123	125000	790965500	29850	29850	29850	29850	0
349	20250123	124900	790965500	29850	29850	29850	29850	183
350	20250123	124800	785502950	29850	29850	29850	29850	0
351	20250123	124700	785502950	29850	29850	29850	29850	100
352	20250123	124600	782517950	29850	29850	29850	29850	1
353	20250123	124500	782488100	29850	29850	29850	29850	0
354	20250123	124400	782488100	29850	29850	29850	29850	1
355	20250123	124300	782458250	29650	29650	29650	29650	49
356	20250123	124200	781005400	29700	29700	29700	29700	101
357	20250123	124100	778005700	29700	29750	29850	29700	105
358	20250123	124000	774882700	29750	29750	29750	29750	0
359	20250123	123900	774882700	29750	29750	29750	29750	50
360	20250123	123800	773395200	29850	29850	29850	29850	2
361	20250123	123700	773335500	29650	29650	29650	29650	0
362	20250123	123600	773335500	29650	29850	29850	29650	2
363	20250123	123500	773276000	29650	29650	29650	29650	0
364	20250123	123400	773276000	29650	29650	29650	29650	0
365	20250123	123300	773276000	29650	29800	29800	29650	2
366	20250123	123200	773216550	29800	29800	29800	29800	0
367	20250123	123100	773216550	29800	29800	29800	29800	0
368	20250123	123000	773216550	29800	29800	29800	29800	104
369	20250123	122900	770117350	29800	29800	29800	29800	0
370	20250123	122800	770117350	29800	29800	29800	29800	1
371	20250123	122700	770087550	29800	29800	29800	29800	38
372	20250123	122600	768955150	29800	29800	29800	29800	1
373	20250123	122500	768925350	29800	29800	29800	29800	2
374	20250123	122400	768865750	29750	29750	29750	29750	25
375	20250123	122300	768122000	29600	29750	29750	29600	11
376	20250123	122200	767796250	29750	29750	29750	29750	0
377	20250123	122100	767796250	29750	29750	29750	29750	0
378	20250123	122000	767796250	29750	29750	29750	29750	1
379	20250123	121900	767766500	29650	29650	29650	29650	32
380	20250123	121800	766817700	29600	29600	29600	29600	58
381	20250123	121700	765100900	29750	29650	29750	29650	11
382	20250123	121600	764774650	29650	29650	29650	29650	0
383	20250123	121500	764774650	29650	29750	29750	29650	58
384	20250123	121400	763054850	29750	29750	29750	29750	0
385	20250123	121300	763054850	29750	29750	29750	29750	0
386	20250123	121200	763054850	29750	29750	29750	29750	1
387	20250123	121100	763025100	29600	29600	29600	29600	7
388	20250123	121000	762817900	29750	29750	29750	29750	100
389	20250123	120900	759842900	29750	29750	29750	29750	1
390	20250123	120800	759813150	29700	29700	29700	29700	13
391	20250123	120700	759427050	29700	29700	29700	29700	1
392	20250123	120600	759397350	29700	29700	29700	29700	20
393	20250123	120500	758803350	29600	29650	29650	29600	20
394	20250123	120400	758211050	29650	29600	29700	29600	318
395	20250123	120300	748788950	29600	29600	29600	29600	320
396	20250123	120200	739316950	29600	29600	29600	29600	1
397	20250123	120100	739287350	29650	29650	29650	29650	9
398	20250123	120000	739020500	29650	29650	29650	29650	0
399	20250123	115900	739020500	29650	29650	29650	29650	2
400	20250123	115800	738961200	29650	29650	29650	29650	5
401	20250123	115700	738812950	29650	29600	29650	29600	205
402	20250123	115600	732736750	29600	29550	29650	29550	73
403	20250123	115500	730578900	29550	29550	29550	29550	1
404	20250123	115400	730549350	29650	29650	29650	29550	21
405	20250123	115300	729928200	29600	29600	29600	29600	2
406	20250123	115200	729869000	29650	29650	29650	29650	12
407	20250123	115100	729513200	29650	29650	29650	29650	12
408	20250123	115000	729157400	29650	29650	29650	29650	0
409	20250123	114900	729157400	29650	29650	29650	29650	0
410	20250123	114800	729157400	29650	29600	29650	29600	55
411	20250123	114700	727529350	29600	29600	29600	29600	0
412	20250123	114600	727529350	29600	29650	29650	29600	21
413	20250123	114500	726907700	29600	29600	29600	29600	0
414	20250123	114400	726907700	29600	29600	29600	29600	0
415	20250123	114300	726907700	29600	29650	29700	29550	1426
416	20250123	114200	684700350	29650	29650	29650	29650	45
417	20250123	114100	683366100	29650	29700	29700	29650	31
418	20250123	114000	682446850	29700	29700	29700	29700	1
419	20250123	113900	682417150	29700	29700	29700	29700	2
420	20250123	113800	682357750	29700	29700	29700	29700	1
421	20250123	113700	682328050	29650	29650	29650	29600	120
422	20250123	113600	678774700	29750	29750	29750	29750	3
423	20250123	113500	678685450	29750	29750	29750	29750	11
424	20250123	113400	678358200	29700	29700	29700	29700	267
425	20250123	113300	670428300	29650	29650	29650	29650	38
426	20250123	113200	669301600	29700	29700	29700	29700	1
427	20250123	113100	669271900	29650	29650	29650	29650	20
428	20250123	113000	668678900	29650	29700	29700	29650	30
429	20250123	112900	667789350	29700	29700	29700	29700	0
430	20250123	112800	667789350	29700	29650	29700	29650	250
431	20250123	112700	660375500	29650	29650	29650	29650	16
432	20250123	112600	659901100	29600	29650	29650	29600	35
433	20250123	112500	658863400	29700	29700	29700	29700	6
434	20250123	112400	658685200	29700	29700	29700	29700	50
435	20250123	112300	657200200	29700	29700	29700	29700	1
436	20250123	112200	657170500	29700	29700	29700	29700	23
437	20250123	112100	656487400	29600	29600	29600	29600	12
438	20250123	112000	656132200	29700	29700	29700	29700	1
439	20250123	111900	656102500	29600	29700	29700	29600	2
440	20250123	111800	656043200	29650	29650	29650	29650	1
441	20250123	111700	656013550	29650	29700	29700	29650	3
442	20250123	111600	655924500	29600	29600	29600	29600	49
443	20250123	111500	654474100	29600	29600	29600	29600	0
444	20250123	111400	654474100	29600	29700	29700	29600	263
445	20250123	111300	646688450	29750	29750	29750	29750	8
446	20250123	111200	646450450	29750	29750	29750	29750	0
447	20250123	111100	646450450	29750	29750	29750	29750	1
448	20250123	111000	646420700	29600	29600	29600	29600	0
449	20250123	110900	646420700	29600	29750	29750	29600	195
450	20250123	110800	640648550	29600	29650	29650	29600	131
451	20250123	110700	636767400	29650	29650	29650	29650	60
452	20250123	110600	634988400	29650	29650	29650	29650	4
453	20250123	110500	634869800	29650	29650	29650	29650	1
454	20250123	110400	634840150	29650	29650	29650	29650	192
455	20250123	110300	629147350	29750	29650	29750	29650	13
456	20250123	110200	628761750	29750	29750	29750	29750	5
457	20250123	110100	628613000	29750	29750	29750	29750	1
458	20250123	110000	628583250	29600	29600	29600	29600	0
459	20250123	105900	628583250	29600	29700	29700	29600	421
460	20250123	105800	616100400	29700	29700	29700	29700	115
461	20250123	105700	612684900	29750	29750	29750	29750	50
462	20250123	105600	611197400	29750	29800	29800	29700	343
463	20250123	105500	600993650	29700	29700	29700	29700	213
464	20250123	105400	594667550	29750	29750	29750	29750	0
465	20250123	105300	594667550	29750	29800	29800	29750	2
466	20250123	105200	594608000	29750	29750	29750	29750	0
467	20250123	105100	594608000	29750	29850	29850	29750	209
468	20250123	105000	588390050	29900	29750	29900	29750	4
469	20250123	104900	588270900	29800	29750	29800	29750	70
470	20250123	104800	586185900	29900	29900	29900	29900	1
471	20250123	104700	586156000	29750	29750	29750	29750	0
472	20250123	104600	586156000	29750	29800	29800	29750	223
473	20250123	104500	579521150	29850	29900	29900	29850	3
474	20250123	104400	579431550	29800	29800	29800	29800	31
475	20250123	104300	578507750	29800	29800	29800	29800	0
476	20250123	104200	578507750	29800	29900	29900	29800	35
477	20250123	104100	577461750	29900	29800	29900	29800	50
478	20250123	104000	575967150	29850	29850	29850	29850	66
479	20250123	103900	573997050	29800	29750	29800	29750	40
480	20250123	103800	572806550	29750	29800	29800	29750	27
481	20250123	103700	572002200	29750	29800	29800	29750	113
482	20250123	103600	568640400	29800	29800	29800	29800	31
483	20250123	103500	567716600	29750	29750	29750	29750	40
484	20250123	103400	566526600	29800	29850	29850	29700	24
485	20250123	103300	565811150	29750	29750	29750	29750	103
486	20250123	103200	562746900	29750	29750	29750	29750	27
487	20250123	103100	561943650	29650	29650	29650	29650	0
488	20250123	103000	561943650	29650	29700	29700	29650	821
489	20250123	102900	537584950	29700	29700	29700	29700	186
490	20250123	102800	532060750	29700	29700	29700	29700	0
491	20250123	102700	532060750	29700	29700	29700	29700	1
492	20250123	102600	532031050	29600	29700	29700	29600	105
493	20250123	102500	528913050	29650	29650	29650	29600	52
494	20250123	102400	527372150	29650	29650	29650	29650	5
495	20250123	102300	527223900	29600	29600	29600	29600	0
496	20250123	102200	527223900	29600	29600	29600	29600	10
497	20250123	102100	526927900	29600	29600	29600	29550	31
498	20250123	102000	526011700	29600	29650	29650	29550	37
499	20250123	101900	524917750	29650	29650	29650	29650	1
500	20250123	101800	524888100	29550	29550	29550	29550	0
501	20250123	101700	524888100	29550	29700	29700	29550	20
502	20250123	101600	524295450	29700	29550	29700	29550	6
503	20250123	101500	524118000	29550	29550	29550	29550	9
504	20250123	101400	523852050	29550	29550	29550	29550	19
505	20250123	101300	523290600	29700	29700	29700	29700	6
506	20250123	101200	523112400	29550	29650	29650	29550	250
507	20250123	101100	515701800	29650	29650	29650	29650	56
508	20250123	101000	514041400	29650	29650	29650	29650	17
509	20250123	100900	513537350	29650	29650	29650	29650	0
510	20250123	100800	513537350	29650	29550	29650	29550	29
511	20250123	100700	512680100	29500	29500	29500	29500	0
512	20250123	100600	512680100	29500	29550	29550	29500	317
513	20250123	100500	503325100	29550	29550	29550	29500	417
514	20250123	100400	491012700	29550	29550	29550	29550	136
515	20250123	100300	486993900	29550	29550	29650	29550	207
516	20250123	100200	480876950	29550	29600	29600	29550	291
517	20250123	100100	472275400	29600	29600	29600	29600	5
518	20250123	100000	472127400	29600	29600	29650	29600	30
519	20250123	095900	471239200	29600	29650	29650	29600	4
520	20250123	095800	471120700	29650	29700	29700	29650	172
521	20250123	095700	466020850	29700	29550	29700	29550	402
522	20250123	095600	454103650	29650	29650	29650	29550	935
523	20250123	095500	426447500	29700	29700	29700	29650	1132
524	20250123	095400	392883400	29700	29750	29750	29700	114
525	20250123	095300	389497500	29700	29700	29750	29700	15
526	20250123	095200	389051950	29750	29650	29750	29650	94
527	20250123	095100	386263950	29750	29700	29750	29650	93
528	20250123	095000	383503350	29700	29700	29700	29650	12
529	20250123	094900	383147100	29750	29650	29750	29650	86
530	20250123	094800	380590400	29700	29700	29700	29650	40
531	20250123	094700	379402650	29700	29750	29850	29700	449
532	20250123	094600	366063900	29800	29750	29800	29750	37
533	20250123	094500	364962900	29750	29800	29800	29750	143
534	20250123	094400	360703500	29850	29800	29850	29800	11
535	20250123	094300	360375650	29800	29750	29800	29750	64
536	20250123	094200	358470850	29750	29850	29850	29750	129
537	20250123	094100	354626600	29850	29900	29950	29850	77
538	20250123	094000	352326150	29900	29900	29900	29900	16
539	20250123	093900	351847750	30000	29850	30100	29850	329
540	20250123	093800	341978050	29850	29850	29850	29850	47
541	20250123	093700	340575100	29900	29950	30000	29850	15
542	20250123	093600	340126100	30000	29950	30050	29850	164
543	20250123	093500	335226950	30100	29950	30100	29950	404
544	20250123	093400	323106150	30000	29950	30000	29950	15
545	20250123	093300	322656750	29750	29800	29800	29750	103
546	20250123	093200	319592150	29800	29650	29800	29650	228
547	20250123	093100	312806750	29800	29750	29800	29700	192
548	20250123	093000	307097150	29700	29800	29800	29700	712
549	20250123	092900	285927600	29750	29800	29800	29750	114
550	20250123	092800	282530800	29800	29800	29800	29750	553
551	20250123	092700	266051500	29800	29850	30000	29800	243
552	20250123	092600	258799650	29900	29900	29900	29900	6
553	20250123	092500	258620250	29850	29900	29950	29850	126
554	20250123	092400	254856250	29900	29950	29950	29900	24
555	20250123	092300	254138500	29950	29900	29950	29900	195
556	20250123	092200	248307650	29900	30000	30000	29900	109
557	20250123	092100	245045100	29950	29950	30000	29950	8
558	20250123	092000	244805400	29950	29950	29950	29950	372
559	20250123	091900	233664000	29950	30000	30000	29950	1408
560	20250123	091800	191474350	30000	30050	30050	30000	752
561	20250123	091700	168908900	30050	30050	30050	30000	65
562	20250123	091600	166955800	30050	30050	30050	30050	52
563	20250123	091500	165393200	30050	30050	30050	30000	187
564	20250123	091400	159774400	30100	30100	30100	30100	21
565	20250123	091300	159142300	30050	30100	30100	30050	138
566	20250123	091200	154992700	30050	30050	30050	30050	276
567	20250123	091100	146698900	30050	30150	30150	30050	553
568	20250123	091000	130057050	30250	30300	30300	30150	123
569	20250123	090900	126342750	30200	30200	30200	30150	211
570	20250123	090800	119970700	30250	30350	30350	30200	924
571	20250123	090700	91994250	30400	30400	30400	30300	429
572	20250123	090600	78979150	30400	30350	30500	30300	611
573	20250123	090500	60449100	30400	30300	30600	30300	144
574	20250123	090400	56063450	30300	30250	30300	30200	61
575	20250123	090300	54217500	30250	30300	30300	30250	32
576	20250123	090200	53248000	30300	30350	30350	30200	809
577	20250123	090100	28753050	30350	30450	30500	30350	375
578	20250123	090000	17366200	30550	30350	30550	30350	572