KissMeData/002790/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183800	1651423400	24000	24000	24000	24000	2140
3	20250121	183700	1651423400	24000	24000	24000	24000	0
4	20250121	183600	1651423400	24000	24000	24000	24000	0
5	20250121	183500	1651423400	24000	24000	24000	24000	0
6	20250121	183400	1651423400	24000	24000	24000	24000	0
7	20250121	183300	1651423400	24000	24000	24000	24000	0
8	20250121	183200	1651423400	24000	24000	24000	24000	0
9	20250121	183100	1651423400	24000	24000	24000	24000	0
10	20250121	183000	1651423400	24000	24000	24000	24000	0
11	20250121	182900	1651423400	24000	24000	24000	24000	0
12	20250121	182800	1651423400	24000	24000	24000	24000	0
13	20250121	182700	1651423400	24000	24000	24000	24000	0
14	20250121	182600	1651423400	24000	24000	24000	24000	0
15	20250121	182500	1651423400	24000	24000	24000	24000	0
16	20250121	182400	1651423400	24000	24000	24000	24000	0
17	20250121	182300	1651423400	24000	24000	24000	24000	0
18	20250121	182200	1651423400	24000	24000	24000	24000	0
19	20250121	182100	1651423400	24000	24000	24000	24000	0
20	20250121	182000	1651423400	24000	24000	24000	24000	0
21	20250121	181900	1651423400	24000	24000	24000	24000	0
22	20250121	181800	1651423400	24000	24000	24000	24000	0
23	20250121	181700	1651423400	24000	24000	24000	24000	0
24	20250121	181600	1651423400	24000	24000	24000	24000	0
25	20250121	181500	1651423400	24000	24000	24000	24000	0
26	20250121	181400	1651423400	24000	24000	24000	24000	0
27	20250121	181300	1651423400	24000	24000	24000	24000	0
28	20250121	181200	1651423400	24000	24000	24000	24000	0
29	20250121	181100	1651423400	24000	24000	24000	24000	0
30	20250121	181000	1651423400	24000	24000	24000	24000	0
31	20250121	180900	1651423400	24000	24000	24000	24000	0
32	20250121	180800	1651423400	24000	24000	24000	24000	2140
33	20250121	180700	1651423400	24000	24000	24000	24000	0
34	20250121	180600	1651423400	24000	24000	24000	24000	0
35	20250121	180500	1651423400	24000	24000	24000	24000	0
36	20250121	180400	1651423400	24000	24000	24000	24000	0
37	20250121	180300	1651423400	24000	24000	24000	24000	0
38	20250121	180200	1651423400	24000	24000	24000	24000	0
39	20250121	180100	1651423400	24000	24000	24000	24000	0
40	20250121	180000	1651423400	24000	24000	24000	24000	0
41	20250121	175900	1651423400	24000	24000	24000	24000	0
42	20250121	175800	1651423400	24000	24000	24000	24000	0
43	20250121	175700	1651423400	24000	24000	24000	24000	0
44	20250121	175600	1651423400	24000	24000	24000	24000	0
45	20250121	175500	1651423400	24000	24000	24000	24000	0
46	20250121	175400	1651423400	24000	24000	24000	24000	0
47	20250121	175300	1651423400	24000	24000	24000	24000	0
48	20250121	175200	1651423400	24000	24000	24000	24000	0
49	20250121	175100	1651423400	24000	24000	24000	24000	0
50	20250121	175000	1651423400	24000	24000	24000	24000	0
51	20250121	174900	1651423400	24000	24000	24000	24000	0
52	20250121	174800	1651423400	24000	24000	24000	24000	0
53	20250121	174700	1651423400	24000	24000	24000	24000	0
54	20250121	174600	1651423400	24000	24000	24000	24000	0
55	20250121	174500	1651423400	24000	24000	24000	24000	0
56	20250121	174400	1651423400	24000	24000	24000	24000	0
57	20250121	174300	1651423400	24000	24000	24000	24000	0
58	20250121	174200	1651423400	24000	24000	24000	24000	0
59	20250121	174100	1651423400	24000	24000	24000	24000	0
60	20250121	174000	1651423400	24000	24000	24000	24000	0
61	20250121	173900	1651423400	24000	24000	24000	24000	0
62	20250121	173800	1651423400	24000	24000	24000	24000	2140
63	20250121	173700	1651423400	24000	24000	24000	24000	0
64	20250121	173600	1651423400	24000	24000	24000	24000	0
65	20250121	173500	1651423400	24000	24000	24000	24000	0
66	20250121	173400	1651423400	24000	24000	24000	24000	0
67	20250121	173300	1651423400	24000	24000	24000	24000	0
68	20250121	173200	1651423400	24000	24000	24000	24000	0
69	20250121	173100	1651423400	24000	24000	24000	24000	0
70	20250121	173000	1651423400	24000	24000	24000	24000	0
71	20250121	172900	1651423400	24000	24000	24000	24000	0
72	20250121	172800	1651423400	24000	24000	24000	24000	0
73	20250121	172700	1651423400	24000	24000	24000	24000	0
74	20250121	172600	1651423400	24000	24000	24000	24000	0
75	20250121	172500	1651423400	24000	24000	24000	24000	0
76	20250121	172400	1651423400	24000	24000	24000	24000	0
77	20250121	172300	1651423400	24000	24000	24000	24000	0
78	20250121	172200	1651423400	24000	24000	24000	24000	0
79	20250121	172100	1651423400	24000	24000	24000	24000	0
80	20250121	172000	1651423400	24000	24000	24000	24000	0
81	20250121	171900	1651423400	24000	24000	24000	24000	0
82	20250121	171800	1651423400	24000	24000	24000	24000	0
83	20250121	171700	1651423400	24000	24000	24000	24000	0
84	20250121	171600	1651423400	24000	24000	24000	24000	0
85	20250121	171500	1651423400	24000	24000	24000	24000	0
86	20250121	171400	1651423400	24000	24000	24000	24000	0
87	20250121	171300	1651423400	24000	24000	24000	24000	0
88	20250121	171200	1651423400	24000	24000	24000	24000	0
89	20250121	171100	1651423400	24000	24000	24000	24000	0
90	20250121	171000	1651423400	24000	24000	24000	24000	0
91	20250121	170900	1651423400	24000	24000	24000	24000	0
92	20250121	170800	1651423400	24000	24000	24000	24000	2140
93	20250121	170700	1651423400	24000	24000	24000	24000	0
94	20250121	170600	1651423400	24000	24000	24000	24000	0
95	20250121	170500	1651423400	24000	24000	24000	24000	0
96	20250121	170400	1651423400	24000	24000	24000	24000	0
97	20250121	170300	1651423400	24000	24000	24000	24000	0
98	20250121	170200	1651423400	24000	24000	24000	24000	0
99	20250121	170100	1651423400	24000	24000	24000	24000	0
100	20250121	170000	1651423400	24000	24000	24000	24000	0
101	20250121	165900	1651423400	24000	24000	24000	24000	0
102	20250121	165800	1651423400	24000	24000	24000	24000	0
103	20250121	165700	1651423400	24000	24000	24000	24000	0
104	20250121	165600	1651423400	24000	24000	24000	24000	0
105	20250121	165500	1651423400	24000	24000	24000	24000	0
106	20250121	165400	1651423400	24000	24000	24000	24000	0
107	20250121	165300	1651423400	24000	24000	24000	24000	0
108	20250121	165200	1651423400	24000	24000	24000	24000	0
109	20250121	165100	1651423400	24000	24000	24000	24000	0
110	20250121	165000	1651423400	24000	24000	24000	24000	0
111	20250121	164900	1651423400	24000	24000	24000	24000	0
112	20250121	164800	1651423400	24000	24000	24000	24000	0
113	20250121	164700	1651423400	24000	24000	24000	24000	0
114	20250121	164600	1651423400	24000	24000	24000	24000	0
115	20250121	164500	1651423400	24000	24000	24000	24000	0
116	20250121	164400	1651423400	24000	24000	24000	24000	0
117	20250121	164300	1651423400	24000	24000	24000	24000	0
118	20250121	164200	1651423400	24000	24000	24000	24000	0
119	20250121	164100	1651423400	24000	24000	24000	24000	0
120	20250121	164000	1651423400	24000	24000	24000	24000	0
121	20250121	163900	1651423400	24000	24000	24000	24000	0
122	20250121	163800	1651423400	24000	24000	24000	24000	2140
123	20250121	163700	1651423400	24000	24000	24000	24000	0
124	20250121	163600	1651423400	24000	24000	24000	24000	0
125	20250121	163500	1651423400	24000	24000	24000	24000	0
126	20250121	163400	1651423400	24000	24000	24000	24000	0
127	20250121	163300	1651423400	24000	24000	24000	24000	0
128	20250121	163200	1651423400	24000	24000	24000	24000	0
129	20250121	163100	1651423400	24000	24000	24000	24000	0
130	20250121	163000	1651423400	24000	24000	24000	24000	0
131	20250121	162900	1651423400	24000	24000	24000	24000	0
132	20250121	162800	1651423400	24000	24000	24000	24000	0
133	20250121	162700	1651423400	24000	24000	24000	24000	0
134	20250121	162600	1651423400	24000	24000	24000	24000	0
135	20250121	162500	1651423400	24000	24000	24000	24000	0
136	20250121	162400	1651423400	24000	24000	24000	24000	0
137	20250121	162300	1651423400	24000	24000	24000	24000	0
138	20250121	162200	1651423400	24000	24000	24000	24000	0
139	20250121	162100	1651423400	24000	24000	24000	24000	0
140	20250121	162000	1651423400	24000	24000	24000	24000	0
141	20250121	161900	1651423400	24000	24000	24000	24000	0
142	20250121	161800	1651423400	24000	24000	24000	24000	0
143	20250121	161700	1651423400	24000	24000	24000	24000	0
144	20250121	161600	1651423400	24000	24000	24000	24000	0
145	20250121	161500	1651423400	24000	24000	24000	24000	0
146	20250121	161400	1651423400	24000	24000	24000	24000	0
147	20250121	161300	1651423400	24000	24000	24000	24000	0
148	20250121	161200	1651423400	24000	24000	24000	24000	0
149	20250121	161100	1651423400	24000	24000	24000	24000	0
150	20250121	161000	1651423400	24000	24000	24000	24000	0
151	20250121	160900	1651423400	24000	24000	24000	24000	0
152	20250121	160800	1651423400	24000	24000	24000	24000	2140
153	20250121	160700	1651423400	24000	24000	24000	24000	0
154	20250121	160600	1651423400	24000	24000	24000	24000	0
155	20250121	160500	1651423400	24000	24000	24000	24000	0
156	20250121	160400	1651423400	24000	24000	24000	24000	0
157	20250121	160300	1651423400	24000	24000	24000	24000	0
158	20250121	160200	1651423400	24000	24000	24000	24000	0
159	20250121	160100	1651423400	24000	24000	24000	24000	0
160	20250121	160000	1651423400	24000	24000	24000	24000	0
161	20250121	155900	1651423400	24000	24000	24000	24000	0
162	20250121	155800	1651423400	24000	24000	24000	24000	0
163	20250121	155700	1651423400	24000	24000	24000	24000	0
164	20250121	155600	1651423400	24000	24000	24000	24000	0
165	20250121	155500	1651423400	24000	24000	24000	24000	0
166	20250121	155400	1651423400	24000	24000	24000	24000	0
167	20250121	155300	1651423400	24000	24000	24000	24000	0
168	20250121	155200	1651423400	24000	24000	24000	24000	0
169	20250121	155100	1651423400	24000	24000	24000	24000	0
170	20250121	155000	1651423400	24000	24000	24000	24000	0
171	20250121	154900	1651423400	24000	24000	24000	24000	0
172	20250121	154800	1651423400	24000	24000	24000	24000	0
173	20250121	154700	1651423400	24000	24000	24000	24000	0
174	20250121	154600	1651423400	24000	24000	24000	24000	0
175	20250121	154500	1651423400	24000	24000	24000	24000	0
176	20250121	154400	1651423400	24000	24000	24000	24000	0
177	20250121	154300	1651423400	24000	24000	24000	24000	0
178	20250121	154200	1651423400	24000	24000	24000	24000	0
179	20250121	154100	1651423400	24000	24000	24000	24000	0
180	20250121	154000	1651423400	24000	24000	24000	24000	0
181	20250121	153900	1651423400	24000	24000	24000	24000	0
182	20250121	153800	1651423400	24000	24000	24000	24000	2140
183	20250121	153700	1651423400	24000	24000	24000	24000	0
184	20250121	153600	1651423400	24000	24000	24000	24000	0
185	20250121	153500	1651423400	24000	24000	24000	24000	0
186	20250121	153400	1651423400	24000	24000	24000	24000	0
187	20250121	153300	1651423400	24000	24000	24000	24000	0
188	20250121	153200	1651423400	24000	24000	24000	24000	0
189	20250121	153100	1651423400	24000	24000	24000	24000	0
190	20250121	153000	1651423400	24000	24000	24000	24000	2140
191	20250121	152900	1600063400	24150	24150	24150	24150	0
192	20250121	152800	1600063400	24150	24150	24150	24150	0
193	20250121	152700	1600063400	24150	24150	24150	24150	0
194	20250121	152600	1600063400	24150	24150	24150	24150	0
195	20250121	152500	1600063400	24150	24150	24150	24150	0
196	20250121	152400	1600063400	24150	24150	24150	24150	0
197	20250121	152300	1600063400	24150	24150	24150	24150	0
198	20250121	152200	1600063400	24150	24150	24150	24150	0
199	20250121	152100	1600063400	24150	24150	24150	24150	0
200	20250121	152000	1600063400	24150	24150	24150	24150	0
201	20250121	151900	1600063400	24150	24100	24150	24050	236
202	20250121	151800	1594381200	24100	24100	24100	24050	184
203	20250121	151700	1589951650	24050	24050	24100	24050	149
204	20250121	151600	1586364400	24050	24100	24150	24050	101
205	20250121	151500	1583931700	24100	24050	24100	24050	91
206	20250121	151400	1581739350	24100	24100	24100	24100	139
207	20250121	151300	1578389450	24150	24150	24150	24150	0
208	20250121	151200	1578389450	24150	24100	24150	24100	17
209	20250121	151100	1577979500	24100	24150	24150	24100	133
210	20250121	151000	1574774050	24100	24050	24100	24050	1052
211	20250121	150900	1549420900	24050	24050	24050	24050	2
212	20250121	150800	1549372800	24100	24100	24100	24050	27
213	20250121	150700	1548723350	24050	24000	24100	24000	1465
214	20250121	150600	1513484250	24000	24000	24000	24000	39
215	20250121	150500	1512548250	24000	24000	24000	24000	59
216	20250121	150400	1511132250	24050	24050	24050	24050	100
217	20250121	150300	1508727250	24050	24050	24050	24050	2
218	20250121	150200	1508679150	24000	24000	24000	24000	9
219	20250121	150100	1508463150	24000	24000	24000	24000	0
220	20250121	150000	1508463150	24000	24050	24050	24000	352
221	20250121	145900	1499997600	24050	24000	24050	24000	98
222	20250121	145800	1497641850	24000	24050	24050	24000	36
223	20250121	145700	1496776750	24000	24050	24050	24000	65
224	20250121	145600	1495215550	24050	24050	24050	24000	94
225	20250121	145500	1492955800	24050	24050	24050	24050	64
226	20250121	145400	1491416600	24050	24050	24050	24050	110
227	20250121	145300	1488771100	24050	24000	24050	24000	34
228	20250121	145200	1487953900	24050	24000	24050	24000	148
229	20250121	145100	1484400800	24050	24050	24050	24000	293
230	20250121	145000	1477364950	24050	24050	24050	24050	44
231	20250121	144900	1476306750	24050	24050	24050	24050	22
232	20250121	144800	1475777650	24050	24050	24050	24000	165
233	20250121	144700	1471809450	24050	24050	24050	24050	222
234	20250121	144600	1466470350	24050	24050	24050	24050	150
235	20250121	144500	1462862850	24050	24050	24050	24050	76
236	20250121	144400	1461035050	24050	24050	24050	24050	136
237	20250121	144300	1457764250	24050	24000	24050	24000	299
238	20250121	144200	1450583650	24050	24050	24050	24000	283
239	20250121	144100	1443777600	24000	24050	24050	24000	125
240	20250121	144000	1440776500	24100	24150	24150	24000	2074
241	20250121	143900	1390811700	24150	24150	24150	24100	126
242	20250121	143800	1387769300	24100	24150	24150	24100	38
243	20250121	143700	1386852400	24150	24100	24150	24100	36
244	20250121	143600	1385983700	24150	24150	24150	24150	84
245	20250121	143500	1383955100	24150	24100	24150	24100	44
246	20250121	143400	1382893300	24150	24150	24150	24100	92
247	20250121	143300	1380672300	24150	24100	24150	24100	53
248	20250121	143200	1379393900	24150	24150	24150	24150	148
249	20250121	143100	1375819700	24100	24150	24150	24100	192
250	20250121	143000	1371188650	24150	24100	24150	24100	57
251	20250121	142900	1369813850	24150	24150	24150	24150	22
252	20250121	142800	1369282550	24150	24150	24150	24150	76
253	20250121	142700	1367447150	24150	24150	24150	24100	220
254	20250121	142600	1362135700	24150	24150	24150	24150	23
255	20250121	142500	1361580250	24150	24100	24150	24100	145
256	20250121	142400	1358079800	24150	24100	24150	24100	70
257	20250121	142300	1356391700	24150	24150	24150	24150	25
258	20250121	142200	1355787950	24150	24150	24150	24100	112
259	20250121	142100	1353083950	24150	24150	24150	24150	36
260	20250121	142000	1352214550	24100	24150	24150	24100	422
261	20250121	141900	1342043250	24100	24150	24150	24100	157
262	20250121	141800	1338253200	24100	24150	24150	24100	113
263	20250121	141700	1335528700	24150	24150	24150	24100	125
264	20250121	141600	1332512450	24150	24150	24150	24150	95
265	20250121	141500	1330218200	24150	24100	24150	24100	24
266	20250121	141400	1329638650	24100	24150	24150	24100	111
267	20250121	141300	1326959700	24150	24150	24150	24150	44
268	20250121	141200	1325897100	24150	24150	24150	24150	33
269	20250121	141100	1325100150	24150	24150	24150	24150	75
270	20250121	141000	1323288900	24150	24150	24150	24100	94
271	20250121	140900	1321021000	24150	24100	24150	24100	32
272	20250121	140800	1320248700	24150	24150	24150	24150	75
273	20250121	140700	1318437450	24100	24150	24150	24100	37
274	20250121	140600	1317544650	24150	24100	24150	24100	23
275	20250121	140500	1316989250	24100	24150	24150	24100	170
276	20250121	140400	1312884450	24150	24150	24150	24150	44
277	20250121	140300	1311821850	24150	24150	24150	24150	22
278	20250121	140200	1311290550	24150	24100	24150	24100	78
279	20250121	140100	1309407000	24100	24100	24150	24100	144
280	20250121	140000	1305935500	24150	24150	24150	24150	23
281	20250121	135900	1305380050	24150	24150	24150	24150	76
282	20250121	135800	1303544650	24100	24100	24150	24100	145
283	20250121	135700	1300049050	24150	24150	24150	24100	140
284	20250121	135600	1296673900	24150	24150	24150	24150	489
285	20250121	135500	1284864550	24150	24150	24150	24100	62
286	20250121	135400	1283368150	24150	24150	24150	24150	76
287	20250121	135300	1281532750	24150	24100	24150	24100	46
288	20250121	135200	1280423050	24100	24150	24150	24100	1040
289	20250121	135100	1255357950	24150	24150	24150	24150	77
290	20250121	135000	1253498400	24150	24100	24150	24100	41
291	20250121	134900	1252509200	24100	24150	24150	24100	43
292	20250121	134800	1251471550	24150	24100	24150	24100	96
293	20250121	134700	1249154000	24150	24150	24150	24150	52
294	20250121	134600	1247898200	24150	24100	24150	24100	67
295	20250121	134500	1246281350	24150	24150	24150	24100	273
296	20250121	134400	1239697050	24100	24150	24150	24100	39
297	20250121	134300	1238756050	24150	24150	24150	24150	23
298	20250121	134200	1238200600	24150	24150	24150	24100	103
299	20250121	134100	1235713850	24100	24100	24150	24100	252
300	20250121	134000	1229639550	24150	24150	24150	24150	22
301	20250121	133900	1229108250	24150	24150	24150	24150	76
302	20250121	133800	1227272850	24150	24150	24150	24150	34
303	20250121	133700	1226451750	24150	24150	24150	24150	22
304	20250121	133600	1225920450	24150	24150	24150	24150	97
305	20250121	133500	1223577900	24100	24150	24150	24100	52
306	20250121	133400	1222323600	24150	24100	24150	24100	742
307	20250121	133300	1204427500	24050	24100	24100	24050	737
308	20250121	133200	1186701550	24050	24100	24100	24050	78
309	20250121	133100	1184824500	24050	24100	24100	24050	200
310	20250121	133000	1180010750	24050	24100	24100	24050	42
311	20250121	132900	1178999550	24100	24100	24100	24100	34
312	20250121	132800	1178180150	24100	24100	24100	24100	77
313	20250121	132700	1176324450	24100	24150	24150	24050	115
314	20250121	132600	1173553250	24150	24150	24150	24150	23
315	20250121	132500	1172997800	24150	24150	24150	24150	75
316	20250121	132400	1171186550	24100	24150	24150	24100	44
317	20250121	132300	1170125050	24150	24150	24150	24150	22
318	20250121	132200	1169593750	24100	24100	24150	24100	125
319	20250121	132100	1166578600	24150	24100	24150	24100	46
320	20250121	132000	1165468900	24150	24150	24150	24100	93
321	20250121	131900	1163226450	24150	24100	24150	24100	77
322	20250121	131800	1161367000	24150	24150	24150	24150	44
323	20250121	131700	1160304400	24100	24150	24150	24100	62
324	20250121	131600	1158808900	24150	24150	24150	24150	80
325	20250121	131500	1156876900	24150	24150	24150	24150	22
326	20250121	131400	1156345600	24150	24150	24150	24100	75
327	20250121	131300	1154534400	24150	24100	24150	24100	26
328	20250121	131200	1153906650	24100	24150	24150	24100	52
329	20250121	131100	1152650900	24150	24200	24200	24150	92
330	20250121	131000	1150426450	24200	24150	24200	24150	42
331	20250121	130900	1149411050	24200	24200	24200	24200	222
332	20250121	130800	1144038650	24200	24200	24200	24150	104
333	20250121	130700	1141522100	24200	24200	24200	24150	729
334	20250121	130600	1123880400	24200	24200	24200	24200	503
335	20250121	130500	1111707800	24150	24100	24150	24100	1025
336	20250121	130400	1086964200	24100	24100	24100	24100	72
337	20250121	130300	1085229000	24100	24100	24100	24100	47
338	20250121	130200	1084096300	24100	24100	24100	24100	74
339	20250121	130100	1082312900	24100	24050	24100	24050	37
340	20250121	130000	1081421900	24050	24100	24100	24050	415
341	20250121	125900	1071423400	24150	24150	24150	24100	126
342	20250121	125800	1068381200	24150	24200	24200	24150	705
343	20250121	125700	1051354350	24150	24200	24200	24150	24
344	20250121	125600	1050773650	24200	24200	24200	24200	75
345	20250121	125500	1048958650	24150	24150	24150	24150	9
346	20250121	125400	1048741300	24150	24150	24150	24150	75
347	20250121	125300	1046930050	24150	24150	24150	24150	54
348	20250121	125200	1045625950	24150	24150	24200	24150	183
349	20250121	125100	1041205400	24150	24200	24200	24150	276
350	20250121	125000	1034536200	24200	24200	24200	24150	58
351	20250121	124900	1033133300	24200	24200	24200	24200	22
352	20250121	124800	1032600900	24200	24200	24200	24200	74
353	20250121	124700	1030810100	24200	24200	24200	24150	172
354	20250121	124600	1026652700	24150	24150	24200	24150	33
355	20250121	124500	1025854650	24200	24200	24200	24200	76
356	20250121	124400	1024015450	24200	24150	24200	24150	47
357	20250121	124300	1022879300	24150	24150	24150	24150	136
358	20250121	124200	1019594900	24150	24150	24150	24150	76
359	20250121	124100	1017759500	24150	24150	24150	24150	44
360	20250121	124000	1016696900	24150	24100	24150	24100	81
361	20250121	123900	1014743650	24150	24150	24150	24100	76
362	20250121	123800	1012908300	24100	24200	24200	24100	262
363	20250121	123700	1006583950	24200	24150	24200	24150	26
364	20250121	123600	1005954950	24200	24200	24200	24150	273
365	20250121	123500	999358250	24200	24200	24200	24200	22
366	20250121	123400	998825850	24200	24150	24200	24150	92
367	20250121	123300	996600300	24200	24200	24200	24150	228
368	20250121	123200	991092700	24200	24150	24200	24150	376
369	20250121	123100	982011200	24200	24200	24200	24200	97
370	20250121	123000	979663800	24150	24150	24200	24150	48
371	20250121	122900	978503500	24200	24200	24200	24200	22
372	20250121	122800	977971100	24200	24200	24200	24200	75
373	20250121	122700	976156100	24200	24200	24200	24150	39
374	20250121	122600	975213100	24150	24200	24200	24150	24
375	20250121	122500	974632400	24200	24150	24200	24150	278
376	20250121	122400	967914900	24200	24150	24200	24150	653
377	20250121	122300	952123100	24200	24150	24200	24150	36
378	20250121	122200	951252600	24200	24200	24200	24200	112
379	20250121	122100	948542200	24200	24200	24200	24200	23
380	20250121	122000	947985600	24200	24200	24200	24200	22
381	20250121	121900	947453200	24200	24200	24200	24200	74
382	20250121	121800	945662400	24200	24200	24200	24200	22
383	20250121	121700	945130000	24150	24150	24150	24150	250
384	20250121	121600	939092500	24200	24150	24200	24150	183
385	20250121	121500	934669300	24200	24200	24200	24150	852
386	20250121	121400	914092150	24200	24200	24200	24200	75
387	20250121	121300	912277150	24200	24150	24200	24150	83
388	20250121	121200	910271600	24100	24150	24150	24100	104
389	20250121	121100	907760050	24150	24100	24150	24100	671
390	20250121	121000	891585200	24150	24100	24150	24100	66
391	20250121	120900	889993500	24150	24150	24150	24150	22
392	20250121	120800	889462200	24150	24150	24150	24150	82
393	20250121	120700	887481900	24100	24100	24100	24100	5
394	20250121	120600	887361400	24150	24150	24150	24150	0
395	20250121	120500	887361400	24150	24150	24150	24150	53
396	20250121	120400	886081450	24100	24100	24100	24100	0
397	20250121	120300	886081450	24100	24100	24150	24100	843
398	20250121	120200	865723550	24100	24150	24200	24100	78
399	20250121	120100	863839800	24150	24150	24150	24100	62
400	20250121	120000	862342550	24150	24150	24150	24150	647
401	20250121	115900	846717500	24150	24100	24150	24100	182
402	20250121	115800	842328650	24050	24050	24050	24050	449
403	20250121	115700	831530200	24100	24100	24100	24100	22
404	20250121	115600	831000000	24100	24050	24100	24050	60
405	20250121	115500	829554350	24050	24000	24050	24000	149
406	20250121	115400	825970950	24050	24000	24100	24000	1029
407	20250121	115300	801175850	24000	24000	24000	24000	0
408	20250121	115200	801175850	24000	24000	24000	24000	8
409	20250121	115100	800983850	24000	24100	24150	24000	94
410	20250121	115000	798721400	24100	24100	24100	24100	13
411	20250121	114900	798408100	24100	24100	24100	24100	1
412	20250121	114800	798384000	24100	24100	24100	24100	53
413	20250121	114700	797106700	24000	24000	24000	24000	0
414	20250121	114600	797106700	24000	24100	24100	24000	411
415	20250121	114500	787202600	24100	24100	24100	24100	53
416	20250121	114400	785925300	24000	24050	24050	24000	432
417	20250121	114300	775536750	24050	24050	24050	24000	474
418	20250121	114200	764138100	24050	24050	24050	24050	53
419	20250121	114100	762863450	24000	24000	24000	24000	0
420	20250121	114000	762863450	24000	23950	24000	23950	181
421	20250121	113900	758519700	24000	24000	24000	23950	119
422	20250121	113800	755664500	24000	24000	24000	24000	100
423	20250121	113700	753264500	24000	24000	24000	24000	1
424	20250121	113600	753240500	24000	24000	24000	24000	53
425	20250121	113500	751968500	24000	24000	24000	24000	100
426	20250121	113400	749568500	24000	24000	24000	24000	55
427	20250121	113300	748248500	24000	24000	24000	24000	355
428	20250121	113200	739728500	24000	24000	24000	24000	0
429	20250121	113100	739728500	24000	24000	24000	24000	53
430	20250121	113000	738456500	24000	24000	24000	24000	0
431	20250121	112900	738456500	24000	24000	24000	24000	0
432	20250121	112800	738456500	24000	23950	24000	23950	63
433	20250121	112700	736945000	23950	23950	23950	23950	20
434	20250121	112600	736466000	23950	24000	24000	23950	7
435	20250121	112500	736298250	24000	23900	24000	23900	109
436	20250121	112400	733687850	23950	23950	23950	23950	728
437	20250121	112300	716252250	23950	23950	23950	23950	17
438	20250121	112200	715845100	23950	23950	23950	23950	70
439	20250121	112100	714168600	23950	23950	23950	23950	10
440	20250121	112000	713929100	23950	23950	23950	23950	0
441	20250121	111900	713929100	23950	23850	23950	23850	171
442	20250121	111800	709847900	23900	23900	23900	23900	0
443	20250121	111700	709847900	23900	23900	23900	23900	0
444	20250121	111600	709847900	23900	23900	23900	23900	53
445	20250121	111500	708581200	23900	23900	23900	23900	1
446	20250121	111400	708557300	23900	23900	23900	23900	52
447	20250121	111300	707314500	23850	23850	23850	23850	0
448	20250121	111200	707314500	23850	23850	23850	23850	38
449	20250121	111100	706408200	23900	23900	23900	23900	54
450	20250121	111000	705117600	23900	23900	23900	23900	25
451	20250121	110900	704520100	23900	23900	23900	23900	17
452	20250121	110800	704113800	23900	23900	23950	23900	57
453	20250121	110700	702748850	23900	23900	23900	23900	3
454	20250121	110600	702677150	23900	23900	23900	23900	6
455	20250121	110500	702533750	23950	23900	23950	23900	56
456	20250121	110400	701192650	23900	23900	23900	23900	12
457	20250121	110300	700905850	23950	23900	23950	23900	4
458	20250121	110200	700810150	23950	23900	23950	23850	423
459	20250121	110100	690703750	23900	23900	23900	23900	2
460	20250121	110000	690655950	23900	23900	23900	23900	13
461	20250121	105900	690345250	23950	23950	23950	23950	53
462	20250121	105800	689075900	23900	23900	23950	23900	4
463	20250121	105700	688980250	23950	23850	23950	23850	124
464	20250121	105600	686013950	23950	23950	23950	23950	91
465	20250121	105500	683834500	23950	23900	23950	23900	353
466	20250121	105400	675383800	23950	23950	23950	23950	53
467	20250121	105300	674114450	23850	23850	23850	23850	15
468	20250121	105200	673756700	23950	23950	23950	23950	0
469	20250121	105100	673756700	23950	23900	23950	23850	169
470	20250121	105000	669721100	23950	23950	23950	23950	0
471	20250121	104900	669721100	23950	23950	23950	23950	0
472	20250121	104800	669721100	23950	23950	23950	23950	53
473	20250121	104700	668451750	23900	23900	23900	23900	0
474	20250121	104600	668451750	23900	23900	23900	23900	0
475	20250121	104500	668451750	23900	23900	23900	23900	346
476	20250121	104400	660182350	23850	23850	23850	23850	1
477	20250121	104300	660158500	23900	23900	23900	23900	171
478	20250121	104200	656071600	23900	23900	23900	23900	135
479	20250121	104100	652845100	23900	23900	23900	23900	16
480	20250121	104000	652462700	23900	23900	23900	23900	0
481	20250121	103900	652462700	23900	23900	23900	23900	53
482	20250121	103800	651196000	23850	23850	23850	23850	110
483	20250121	103700	648572500	23850	23850	23850	23850	150
484	20250121	103600	644995000	23850	23900	23900	23850	93
485	20250121	103500	642774300	23850	23850	23850	23850	0
486	20250121	103400	642774300	23850	23900	23950	23850	62
487	20250121	103300	641290850	23850	23850	23850	23850	0
488	20250121	103200	641290850	23850	23850	23900	23850	653
489	20250121	103100	625707150	23850	23850	23850	23800	869
490	20250121	103000	605018900	23850	23850	23850	23850	17
491	20250121	102900	604613450	23900	23900	23900	23900	13
492	20250121	102800	604302750	23850	23850	23900	23850	81
493	20250121	102700	602370000	23800	23800	23800	23750	152
494	20250121	102600	598754400	23800	23800	23800	23800	17
495	20250121	102500	598349800	23950	23950	23950	23950	53
496	20250121	102400	597080450	23800	23800	23800	23800	5
497	20250121	102300	596961450	23800	23800	23800	23800	1
498	20250121	102200	596937650	23950	23900	23950	23900	55
499	20250121	102100	595622750	23900	23800	23900	23800	45
500	20250121	102000	594549650	23800	23800	23800	23800	30
501	20250121	101900	593835650	23850	23850	23850	23850	57
502	20250121	101800	592476200	23800	23850	23850	23800	63
503	20250121	101700	590975800	23850	23850	23850	23850	212
504	20250121	101600	585919600	23950	23900	23950	23850	189
505	20250121	101500	581401650	23950	23950	23950	23950	0
506	20250121	101400	581401650	23950	23950	23950	23950	0
507	20250121	101300	581401650	23950	23950	23950	23950	0
508	20250121	101200	581401650	23950	23950	23950	23950	122
509	20250121	101100	578479750	23900	23800	23900	23800	131
510	20250121	101000	575350950	23800	23800	23800	23800	6
511	20250121	100900	575208150	23800	23800	23800	23800	0
512	20250121	100800	575208150	23800	23800	23800	23800	11
513	20250121	100700	574946350	23750	23850	23950	23750	510
514	20250121	100600	562744350	23750	23800	23800	23750	216
515	20250121	100500	557604050	23800	23800	23850	23800	128
516	20250121	100400	554557400	23800	23800	23800	23750	141
517	20250121	100300	551202200	23800	23800	23800	23800	160
518	20250121	100200	547394200	23750	23750	23750	23750	34
519	20250121	100100	546586700	23750	23800	23800	23750	41
520	20250121	100000	545612900	23800	23800	23800	23750	211
521	20250121	095900	540591150	23800	23800	23800	23800	446
522	20250121	095800	529976350	23800	23800	23850	23800	312
523	20250121	095700	522549650	23800	23800	23850	23800	28
524	20250121	095600	521881950	23900	23900	23900	23900	0
525	20250121	095500	521881950	23900	23800	23900	23800	123
526	20250121	095400	518949650	23850	23850	23850	23850	280
527	20250121	095300	512271650	23850	23850	23850	23850	247
528	20250121	095200	506380700	23900	23950	23950	23850	938
529	20250121	095100	483959500	23950	23950	24000	23900	1283
530	20250121	095000	453230150	23950	23950	23950	23950	158
531	20250121	094900	449446050	23950	24000	24000	23950	70
532	20250121	094800	447768050	24000	23950	24000	23950	189
533	20250121	094700	443233100	24000	24000	24000	24000	33
534	20250121	094600	442441100	24000	23950	24000	23950	495
535	20250121	094500	430585800	23950	23950	23950	23950	50
536	20250121	094400	429388300	23950	24000	24000	23950	35
537	20250121	094300	428549550	24000	23950	24000	23950	203
538	20250121	094200	423682450	23950	23950	24000	23950	48
539	20250121	094100	422532450	23950	24000	24000	23950	250
540	20250121	094000	416532500	24000	24000	24000	24000	23
541	20250121	093900	415980500	24000	24000	24000	24000	70
542	20250121	093800	414300500	24000	24000	24050	24000	513
543	20250121	093700	401988450	24000	24050	24050	24000	828
544	20250121	093600	382078500	24100	24100	24100	24100	53
545	20250121	093500	380801200	24100	24150	24150	24100	270
546	20250121	093400	374293200	24150	24150	24200	24100	477
547	20250121	093300	362771600	24150	24050	24150	24050	1795
548	20250121	093200	319508250	24050	24100	24100	24050	870
549	20250121	093100	298568500	24100	24000	24100	24000	765
550	20250121	093000	280169350	24000	24000	24000	24000	319
551	20250121	092900	272513350	24000	24050	24050	24000	2273
552	20250121	092800	217959900	24050	24050	24050	24050	63
553	20250121	092700	216444750	24050	24050	24050	24050	0
554	20250121	092600	216444750	24050	24100	24100	24000	848
555	20250121	092500	196078000	24100	24100	24100	24100	5
556	20250121	092400	195957500	24100	24100	24100	24050	17
557	20250121	092300	195547850	24050	24050	24050	24050	1007
558	20250121	092200	171329500	24000	24050	24050	24000	123
559	20250121	092100	168371400	24050	24050	24050	24050	261
560	20250121	092000	162094350	24050	24100	24100	24050	174
561	20250121	091900	157903800	24100	24100	24100	24100	300
562	20250121	091800	150673800	24050	24100	24100	24050	87
563	20250121	091700	148577600	24150	24150	24150	24150	19
564	20250121	091600	148118750	24150	24100	24150	24050	189
565	20250121	091500	143560650	24100	24150	24200	24050	56
566	20250121	091400	142211100	24100	24100	24100	24100	155
567	20250121	091300	138475600	24100	24100	24150	24100	112
568	20250121	091200	135773900	24100	24100	24100	24100	13
569	20250121	091100	135460600	24100	24200	24200	24100	216
570	20250121	091000	130245900	24200	24250	24250	24200	483
571	20250121	090900	118539050	24200	24200	24250	24100	572
572	20250121	090800	104694150	24200	24150	24250	24150	269
573	20250121	090700	98195600	24150	24150	24250	24150	59
574	20250121	090600	96769350	24150	24250	24300	24150	1147
575	20250121	090500	68959900	24200	24200	24250	24200	308
576	20250121	090400	61496050	24200	24250	24250	24200	315
577	20250121	090300	53858600	24250	24250	24300	24200	477
578	20250121	090200	42297300	24250	24200	24250	24200	325
579	20250121	090100	34416450	24200	24250	24250	24200	401
580	20250121	090000	24711700	24200	24100	24200	24050	1024