KissMeData/058430/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193900	313321350	29300	29300	29300	29300	545
3	20250121	193800	313321350	29300	29300	29300	29300	0
4	20250121	193700	313321350	29300	29300	29300	29300	0
5	20250121	193600	313321350	29300	29300	29300	29300	0
6	20250121	193500	313321350	29300	29300	29300	29300	0
7	20250121	193400	313321350	29300	29300	29300	29300	0
8	20250121	193300	313321350	29300	29300	29300	29300	0
9	20250121	193200	313321350	29300	29300	29300	29300	0
10	20250121	193100	313321350	29300	29300	29300	29300	0
11	20250121	193000	313321350	29300	29300	29300	29300	0
12	20250121	192900	313321350	29300	29300	29300	29300	0
13	20250121	192800	313321350	29300	29300	29300	29300	0
14	20250121	192700	313321350	29300	29300	29300	29300	0
15	20250121	192600	313321350	29300	29300	29300	29300	0
16	20250121	192500	313321350	29300	29300	29300	29300	0
17	20250121	192400	313321350	29300	29300	29300	29300	0
18	20250121	192300	313321350	29300	29300	29300	29300	0
19	20250121	192200	313321350	29300	29300	29300	29300	0
20	20250121	192100	313321350	29300	29300	29300	29300	0
21	20250121	192000	313321350	29300	29300	29300	29300	0
22	20250121	191900	313321350	29300	29300	29300	29300	0
23	20250121	191800	313321350	29300	29300	29300	29300	0
24	20250121	191700	313321350	29300	29300	29300	29300	0
25	20250121	191600	313321350	29300	29300	29300	29300	0
26	20250121	191500	313321350	29300	29300	29300	29300	0
27	20250121	191400	313321350	29300	29300	29300	29300	0
28	20250121	191300	313321350	29300	29300	29300	29300	0
29	20250121	191200	313321350	29300	29300	29300	29300	0
30	20250121	191100	313321350	29300	29300	29300	29300	0
31	20250121	191000	313321350	29300	29300	29300	29300	0
32	20250121	190900	313321350	29300	29300	29300	29300	545
33	20250121	190800	313321350	29300	29300	29300	29300	0
34	20250121	190700	313321350	29300	29300	29300	29300	0
35	20250121	190600	313321350	29300	29300	29300	29300	0
36	20250121	190500	313321350	29300	29300	29300	29300	0
37	20250121	190400	313321350	29300	29300	29300	29300	0
38	20250121	190300	313321350	29300	29300	29300	29300	0
39	20250121	190200	313321350	29300	29300	29300	29300	0
40	20250121	190100	313321350	29300	29300	29300	29300	0
41	20250121	190000	313321350	29300	29300	29300	29300	0
42	20250121	185900	313321350	29300	29300	29300	29300	0
43	20250121	185800	313321350	29300	29300	29300	29300	0
44	20250121	185700	313321350	29300	29300	29300	29300	0
45	20250121	185600	313321350	29300	29300	29300	29300	0
46	20250121	185500	313321350	29300	29300	29300	29300	0
47	20250121	185400	313321350	29300	29300	29300	29300	0
48	20250121	185300	313321350	29300	29300	29300	29300	0
49	20250121	185200	313321350	29300	29300	29300	29300	0
50	20250121	185100	313321350	29300	29300	29300	29300	0
51	20250121	185000	313321350	29300	29300	29300	29300	0
52	20250121	184900	313321350	29300	29300	29300	29300	0
53	20250121	184800	313321350	29300	29300	29300	29300	0
54	20250121	184700	313321350	29300	29300	29300	29300	0
55	20250121	184600	313321350	29300	29300	29300	29300	0
56	20250121	184500	313321350	29300	29300	29300	29300	0
57	20250121	184400	313321350	29300	29300	29300	29300	0
58	20250121	184300	313321350	29300	29300	29300	29300	0
59	20250121	184200	313321350	29300	29300	29300	29300	0
60	20250121	184100	313321350	29300	29300	29300	29300	0
61	20250121	184000	313321350	29300	29300	29300	29300	0
62	20250121	183900	313321350	29300	29300	29300	29300	545
63	20250121	183800	313321350	29300	29300	29300	29300	0
64	20250121	183700	313321350	29300	29300	29300	29300	0
65	20250121	183600	313321350	29300	29300	29300	29300	0
66	20250121	183500	313321350	29300	29300	29300	29300	0
67	20250121	183400	313321350	29300	29300	29300	29300	0
68	20250121	183300	313321350	29300	29300	29300	29300	0
69	20250121	183200	313321350	29300	29300	29300	29300	0
70	20250121	183100	313321350	29300	29300	29300	29300	0
71	20250121	183000	313321350	29300	29300	29300	29300	0
72	20250121	182900	313321350	29300	29300	29300	29300	0
73	20250121	182800	313321350	29300	29300	29300	29300	0
74	20250121	182700	313321350	29300	29300	29300	29300	0
75	20250121	182600	313321350	29300	29300	29300	29300	0
76	20250121	182500	313321350	29300	29300	29300	29300	0
77	20250121	182400	313321350	29300	29300	29300	29300	0
78	20250121	182300	313321350	29300	29300	29300	29300	0
79	20250121	182200	313321350	29300	29300	29300	29300	0
80	20250121	182100	313321350	29300	29300	29300	29300	0
81	20250121	182000	313321350	29300	29300	29300	29300	0
82	20250121	181900	313321350	29300	29300	29300	29300	0
83	20250121	181800	313321350	29300	29300	29300	29300	0
84	20250121	181700	313321350	29300	29300	29300	29300	0
85	20250121	181600	313321350	29300	29300	29300	29300	0
86	20250121	181500	313321350	29300	29300	29300	29300	0
87	20250121	181400	313321350	29300	29300	29300	29300	0
88	20250121	181300	313321350	29300	29300	29300	29300	0
89	20250121	181200	313321350	29300	29300	29300	29300	0
90	20250121	181100	313321350	29300	29300	29300	29300	0
91	20250121	181000	313321350	29300	29300	29300	29300	0
92	20250121	180900	313321350	29300	29300	29300	29300	545
93	20250121	180800	313321350	29300	29300	29300	29300	0
94	20250121	180700	313321350	29300	29300	29300	29300	0
95	20250121	180600	313321350	29300	29300	29300	29300	0
96	20250121	180500	313321350	29300	29300	29300	29300	0
97	20250121	180400	313321350	29300	29300	29300	29300	0
98	20250121	180300	313321350	29300	29300	29300	29300	0
99	20250121	180200	313321350	29300	29300	29300	29300	0
100	20250121	180100	313321350	29300	29300	29300	29300	0
101	20250121	180000	313321350	29300	29300	29300	29300	0
102	20250121	175900	313321350	29300	29300	29300	29300	0
103	20250121	175800	313321350	29300	29300	29300	29300	0
104	20250121	175700	313321350	29300	29300	29300	29300	0
105	20250121	175600	313321350	29300	29300	29300	29300	0
106	20250121	175500	313321350	29300	29300	29300	29300	0
107	20250121	175400	313321350	29300	29300	29300	29300	0
108	20250121	175300	313321350	29300	29300	29300	29300	0
109	20250121	175200	313321350	29300	29300	29300	29300	0
110	20250121	175100	313321350	29300	29300	29300	29300	0
111	20250121	175000	313321350	29300	29300	29300	29300	0
112	20250121	174900	313321350	29300	29300	29300	29300	0
113	20250121	174800	313321350	29300	29300	29300	29300	0
114	20250121	174700	313321350	29300	29300	29300	29300	0
115	20250121	174600	313321350	29300	29300	29300	29300	0
116	20250121	174500	313321350	29300	29300	29300	29300	0
117	20250121	174400	313321350	29300	29300	29300	29300	0
118	20250121	174300	313321350	29300	29300	29300	29300	0
119	20250121	174200	313321350	29300	29300	29300	29300	0
120	20250121	174100	313321350	29300	29300	29300	29300	0
121	20250121	174000	313321350	29300	29300	29300	29300	0
122	20250121	173900	313321350	29300	29300	29300	29300	545
123	20250121	173800	313321350	29300	29300	29300	29300	0
124	20250121	173700	313321350	29300	29300	29300	29300	0
125	20250121	173600	313321350	29300	29300	29300	29300	0
126	20250121	173500	313321350	29300	29300	29300	29300	0
127	20250121	173400	313321350	29300	29300	29300	29300	0
128	20250121	173300	313321350	29300	29300	29300	29300	0
129	20250121	173200	313321350	29300	29300	29300	29300	0
130	20250121	173100	313321350	29300	29300	29300	29300	0
131	20250121	173000	313321350	29300	29300	29300	29300	0
132	20250121	172900	313321350	29300	29300	29300	29300	0
133	20250121	172800	313321350	29300	29300	29300	29300	0
134	20250121	172700	313321350	29300	29300	29300	29300	0
135	20250121	172600	313321350	29300	29300	29300	29300	0
136	20250121	172500	313321350	29300	29300	29300	29300	0
137	20250121	172400	313321350	29300	29300	29300	29300	0
138	20250121	172300	313321350	29300	29300	29300	29300	0
139	20250121	172200	313321350	29300	29300	29300	29300	0
140	20250121	172100	313321350	29300	29300	29300	29300	0
141	20250121	172000	313321350	29300	29300	29300	29300	0
142	20250121	171900	313321350	29300	29300	29300	29300	0
143	20250121	171800	313321350	29300	29300	29300	29300	0
144	20250121	171700	313321350	29300	29300	29300	29300	0
145	20250121	171600	313321350	29300	29300	29300	29300	0
146	20250121	171500	313321350	29300	29300	29300	29300	0
147	20250121	171400	313321350	29300	29300	29300	29300	0
148	20250121	171300	313321350	29300	29300	29300	29300	0
149	20250121	171200	313321350	29300	29300	29300	29300	0
150	20250121	171100	313321350	29300	29300	29300	29300	0
151	20250121	171000	313321350	29300	29300	29300	29300	0
152	20250121	170900	313321350	29300	29300	29300	29300	545
153	20250121	170800	313321350	29300	29300	29300	29300	0
154	20250121	170700	313321350	29300	29300	29300	29300	0
155	20250121	170600	313321350	29300	29300	29300	29300	0
156	20250121	170500	313321350	29300	29300	29300	29300	0
157	20250121	170400	313321350	29300	29300	29300	29300	0
158	20250121	170300	313321350	29300	29300	29300	29300	0
159	20250121	170200	313321350	29300	29300	29300	29300	0
160	20250121	170100	313321350	29300	29300	29300	29300	0
161	20250121	170000	313321350	29300	29300	29300	29300	0
162	20250121	165900	313321350	29300	29300	29300	29300	0
163	20250121	165800	313321350	29300	29300	29300	29300	0
164	20250121	165700	313321350	29300	29300	29300	29300	0
165	20250121	165600	313321350	29300	29300	29300	29300	0
166	20250121	165500	313321350	29300	29300	29300	29300	0
167	20250121	165400	313321350	29300	29300	29300	29300	0
168	20250121	165300	313321350	29300	29300	29300	29300	0
169	20250121	165200	313321350	29300	29300	29300	29300	0
170	20250121	165100	313321350	29300	29300	29300	29300	0
171	20250121	165000	313321350	29300	29300	29300	29300	0
172	20250121	164900	313321350	29300	29300	29300	29300	0
173	20250121	164800	313321350	29300	29300	29300	29300	0
174	20250121	164700	313321350	29300	29300	29300	29300	0
175	20250121	164600	313321350	29300	29300	29300	29300	0
176	20250121	164500	313321350	29300	29300	29300	29300	0
177	20250121	164400	313321350	29300	29300	29300	29300	0
178	20250121	164300	313321350	29300	29300	29300	29300	0
179	20250121	164200	313321350	29300	29300	29300	29300	0
180	20250121	164100	313321350	29300	29300	29300	29300	0
181	20250121	164000	313321350	29300	29300	29300	29300	0
182	20250121	163900	313321350	29300	29300	29300	29300	545
183	20250121	163800	313321350	29300	29300	29300	29300	0
184	20250121	163700	313321350	29300	29300	29300	29300	0
185	20250121	163600	313321350	29300	29300	29300	29300	0
186	20250121	163500	313321350	29300	29300	29300	29300	0
187	20250121	163400	313321350	29300	29300	29300	29300	0
188	20250121	163300	313321350	29300	29300	29300	29300	0
189	20250121	163200	313321350	29300	29300	29300	29300	0
190	20250121	163100	313321350	29300	29300	29300	29300	0
191	20250121	163000	313321350	29300	29300	29300	29300	0
192	20250121	162900	313321350	29300	29300	29300	29300	0
193	20250121	162800	313321350	29300	29300	29300	29300	0
194	20250121	162700	313321350	29300	29300	29300	29300	0
195	20250121	162600	313321350	29300	29300	29300	29300	0
196	20250121	162500	313321350	29300	29300	29300	29300	0
197	20250121	162400	313321350	29300	29300	29300	29300	0
198	20250121	162300	313321350	29300	29300	29300	29300	0
199	20250121	162200	313321350	29300	29300	29300	29300	0
200	20250121	162100	313321350	29300	29300	29300	29300	0
201	20250121	162000	313321350	29300	29300	29300	29300	0
202	20250121	161900	313321350	29300	29300	29300	29300	0
203	20250121	161800	313321350	29300	29300	29300	29300	0
204	20250121	161700	313321350	29300	29300	29300	29300	0
205	20250121	161600	313321350	29300	29300	29300	29300	0
206	20250121	161500	313321350	29300	29300	29300	29300	0
207	20250121	161400	313321350	29300	29300	29300	29300	0
208	20250121	161300	313321350	29300	29300	29300	29300	0
209	20250121	161200	313321350	29300	29300	29300	29300	0
210	20250121	161100	313321350	29300	29300	29300	29300	0
211	20250121	161000	313321350	29300	29300	29300	29300	0
212	20250121	160900	313321350	29300	29300	29300	29300	545
213	20250121	160800	313321350	29300	29300	29300	29300	0
214	20250121	160700	313321350	29300	29300	29300	29300	0
215	20250121	160600	313321350	29300	29300	29300	29300	0
216	20250121	160500	313321350	29300	29300	29300	29300	0
217	20250121	160400	313321350	29300	29300	29300	29300	0
218	20250121	160300	313321350	29300	29300	29300	29300	0
219	20250121	160200	313321350	29300	29300	29300	29300	0
220	20250121	160100	313321350	29300	29300	29300	29300	0
221	20250121	160000	313321350	29300	29300	29300	29300	0
222	20250121	155900	313321350	29300	29300	29300	29300	0
223	20250121	155800	313321350	29300	29300	29300	29300	0
224	20250121	155700	313321350	29300	29300	29300	29300	0
225	20250121	155600	313321350	29300	29300	29300	29300	0
226	20250121	155500	313321350	29300	29300	29300	29300	0
227	20250121	155400	313321350	29300	29300	29300	29300	0
228	20250121	155300	313321350	29300	29300	29300	29300	0
229	20250121	155200	313321350	29300	29300	29300	29300	0
230	20250121	155100	313321350	29300	29300	29300	29300	0
231	20250121	155000	313321350	29300	29300	29300	29300	0
232	20250121	154900	313321350	29300	29300	29300	29300	0
233	20250121	154800	313321350	29300	29300	29300	29300	0
234	20250121	154700	313321350	29300	29300	29300	29300	0
235	20250121	154600	313321350	29300	29300	29300	29300	0
236	20250121	154500	313321350	29300	29300	29300	29300	0
237	20250121	154400	313321350	29300	29300	29300	29300	0
238	20250121	154300	313321350	29300	29300	29300	29300	0
239	20250121	154200	313321350	29300	29300	29300	29300	0
240	20250121	154100	313321350	29300	29300	29300	29300	0
241	20250121	154000	313321350	29300	29300	29300	29300	0
242	20250121	153900	313321350	29300	29300	29300	29300	545
243	20250121	153800	313321350	29300	29300	29300	29300	0
244	20250121	153700	313321350	29300	29300	29300	29300	0
245	20250121	153600	313321350	29300	29300	29300	29300	0
246	20250121	153500	313321350	29300	29300	29300	29300	0
247	20250121	153400	313321350	29300	29300	29300	29300	0
248	20250121	153300	313321350	29300	29300	29300	29300	0
249	20250121	153200	313321350	29300	29300	29300	29300	0
250	20250121	153100	313321350	29300	29300	29300	29300	0
251	20250121	153000	313321350	29300	29300	29300	29300	545
252	20250121	152900	297352850	29200	29200	29200	29200	0
253	20250121	152800	297352850	29200	29200	29200	29200	0
254	20250121	152700	297352850	29200	29200	29200	29200	0
255	20250121	152600	297352850	29200	29200	29200	29200	0
256	20250121	152500	297352850	29200	29200	29200	29200	0
257	20250121	152400	297352850	29200	29200	29200	29200	0
258	20250121	152300	297352850	29200	29200	29200	29200	0
259	20250121	152200	297352850	29200	29200	29200	29200	0
260	20250121	152100	297352850	29200	29200	29200	29200	0
261	20250121	152000	297352850	29200	29200	29200	29200	0
262	20250121	151900	297352850	29200	29250	29250	29200	42
263	20250121	151800	296124550	29200	29200	29200	29200	0
264	20250121	151700	296124550	29200	29250	29250	29200	33
265	20250121	151600	295159450	29250	29250	29250	29250	0
266	20250121	151500	295159450	29250	29250	29250	29250	50
267	20250121	151400	293696950	29200	29200	29200	29200	59
268	20250121	151300	291974150	29200	29250	29250	29200	53
269	20250121	151200	290424100	29250	29250	29250	29250	4
270	20250121	151100	290307100	29250	29250	29250	29250	4
271	20250121	151000	290190100	29250	29250	29250	29250	2
272	20250121	150900	290131600	29250	29250	29250	29250	0
273	20250121	150800	290131600	29250	29250	29250	29250	0
274	20250121	150700	290131600	29250	29250	29250	29250	44
275	20250121	150600	288844600	29300	29300	29300	29300	0
276	20250121	150500	288844600	29300	29300	29300	29300	34
277	20250121	150400	287848400	29300	29300	29300	29300	0
278	20250121	150300	287848400	29300	29300	29300	29300	0
279	20250121	150200	287848400	29300	29300	29300	29300	0
280	20250121	150100	287848400	29300	29300	29300	29300	0
281	20250121	150000	287848400	29300	29300	29300	29300	1
282	20250121	145900	287819100	29300	29300	29300	29300	0
283	20250121	145800	287819100	29300	29300	29300	29300	0
284	20250121	145700	287819100	29300	29300	29300	29300	0
285	20250121	145600	287819100	29300	29300	29300	29300	1
286	20250121	145500	287789800	29350	29350	29350	29350	13
287	20250121	145400	287408250	29350	29350	29350	29350	0
288	20250121	145300	287408250	29350	29350	29350	29350	0
289	20250121	145200	287408250	29350	29350	29350	29350	0
290	20250121	145100	287408250	29350	29350	29350	29350	33
291	20250121	145000	286439700	29350	29350	29350	29350	20
292	20250121	144900	285852700	29250	29250	29250	29250	0
293	20250121	144800	285852700	29250	29250	29250	29250	0
294	20250121	144700	285852700	29250	29250	29250	29250	0
295	20250121	144600	285852700	29250	29250	29250	29250	0
296	20250121	144500	285852700	29250	29250	29250	29250	0
297	20250121	144400	285852700	29250	29250	29250	29250	0
298	20250121	144300	285852700	29250	29250	29250	29250	0
299	20250121	144200	285852700	29250	29250	29250	29250	0
300	20250121	144100	285852700	29250	29250	29250	29250	0
301	20250121	144000	285852700	29250	29250	29250	29250	0
302	20250121	143900	285852700	29250	29300	29300	29250	68
303	20250121	143800	283863000	29300	29300	29300	29300	5
304	20250121	143700	283716500	29300	29300	29300	29300	84
305	20250121	143600	281255300	29300	29300	29300	29300	110
306	20250121	143500	278032300	29350	29350	29350	29350	0
307	20250121	143400	278032300	29350	29350	29350	29350	1
308	20250121	143300	278002950	29350	29350	29350	29350	14
309	20250121	143200	277592050	29350	29350	29350	29350	15
310	20250121	143100	277151800	29350	29350	29350	29350	0
311	20250121	143000	277151800	29350	29350	29350	29350	13
312	20250121	142900	276770250	29400	29350	29400	29350	29
313	20250121	142800	275919050	29400	29400	29400	29400	11
314	20250121	142700	275595650	29400	29400	29400	29400	0
315	20250121	142600	275595650	29400	29400	29400	29400	0
316	20250121	142500	275595650	29400	29400	29400	29400	2
317	20250121	142400	275536850	29400	29400	29400	29400	2
318	20250121	142300	275478050	29400	29400	29400	29400	1
319	20250121	142200	275448650	29400	29400	29400	29400	0
320	20250121	142100	275448650	29400	29400	29400	29400	2
321	20250121	142000	275389850	29400	29400	29400	29400	0
322	20250121	141900	275389850	29400	29400	29400	29400	53
323	20250121	141800	273831650	29350	29350	29350	29350	0
324	20250121	141700	273831650	29350	29350	29350	29350	4
325	20250121	141600	273714250	29400	29400	29400	29400	0
326	20250121	141500	273714250	29400	29400	29400	29400	0
327	20250121	141400	273714250	29400	29400	29400	29400	1
328	20250121	141300	273684850	29350	29350	29350	29350	0
329	20250121	141200	273684850	29350	29350	29350	29350	0
330	20250121	141100	273684850	29350	29350	29350	29350	4
331	20250121	141000	273567450	29350	29350	29350	29350	0
332	20250121	140900	273567450	29350	29350	29350	29350	0
333	20250121	140800	273567450	29350	29350	29350	29350	0
334	20250121	140700	273567450	29350	29350	29350	29350	0
335	20250121	140600	273567450	29350	29350	29350	29350	1
336	20250121	140500	273538100	29350	29350	29350	29350	4
337	20250121	140400	273420700	29350	29350	29350	29350	1
338	20250121	140300	273391350	29350	29350	29350	29350	0
339	20250121	140200	273391350	29350	29350	29350	29350	10
340	20250121	140100	273097850	29350	29350	29350	29350	0
341	20250121	140000	273097850	29350	29350	29350	29350	12
342	20250121	135900	272745650	29400	29400	29400	29400	0
343	20250121	135800	272745650	29400	29400	29400	29400	0
344	20250121	135700	272745650	29400	29400	29400	29400	12
345	20250121	135600	272392850	29400	29400	29400	29400	0
346	20250121	135500	272392850	29400	29350	29400	29350	2
347	20250121	135400	272334100	29350	29350	29350	29350	0
348	20250121	135300	272334100	29350	29350	29350	29350	70
349	20250121	135200	270279600	29350	29350	29350	29350	16
350	20250121	135100	269810000	29350	29350	29350	29350	4
351	20250121	135000	269692600	29350	29350	29350	29350	1
352	20250121	134900	269663250	29350	29350	29350	29350	0
353	20250121	134800	269663250	29350	29350	29350	29350	0
354	20250121	134700	269663250	29350	29350	29350	29350	0
355	20250121	134600	269663250	29350	29350	29350	29350	4
356	20250121	134500	269545850	29400	29400	29400	29400	0
357	20250121	134400	269545850	29400	29400	29400	29400	5
358	20250121	134300	269398850	29350	29350	29350	29350	0
359	20250121	134200	269398850	29350	29350	29350	29350	0
360	20250121	134100	269398850	29350	29350	29350	29350	1
361	20250121	134000	269369500	29350	29350	29350	29350	14
362	20250121	133900	268958600	29350	29350	29350	29350	0
363	20250121	133800	268958600	29350	29350	29350	29350	7
364	20250121	133700	268753150	29350	29350	29350	29350	113
365	20250121	133600	265436600	29350	29350	29350	29350	0
366	20250121	133500	265436600	29350	29350	29350	29350	0
367	20250121	133400	265436600	29350	29400	29400	29350	20
368	20250121	133300	264848800	29400	29400	29400	29400	0
369	20250121	133200	264848800	29400	29400	29400	29400	3
370	20250121	133100	264760600	29350	29350	29350	29350	0
371	20250121	133000	264760600	29350	29350	29350	29350	0
372	20250121	132900	264760600	29350	29350	29350	29350	4
373	20250121	132800	264643200	29400	29400	29400	29400	0
374	20250121	132700	264643200	29400	29400	29400	29400	0
375	20250121	132600	264643200	29400	29400	29400	29400	29
376	20250121	132500	263790600	29350	29350	29350	29350	0
377	20250121	132400	263790600	29350	29350	29350	29350	0
378	20250121	132300	263790600	29350	29350	29350	29350	4
379	20250121	132200	263673200	29400	29400	29400	29400	0
380	20250121	132100	263673200	29400	29400	29400	29400	0
381	20250121	132000	263673200	29400	29400	29400	29400	0
382	20250121	131900	263673200	29400	29400	29400	29400	2
383	20250121	131800	263614400	29400	29400	29400	29400	0
384	20250121	131700	263614400	29400	29400	29400	29400	0
385	20250121	131600	263614400	29400	29400	29400	29400	1
386	20250121	131500	263585000	29400	29400	29400	29400	0
387	20250121	131400	263585000	29400	29400	29400	29400	0
388	20250121	131300	263585000	29400	29400	29400	29400	2
389	20250121	131200	263526200	29400	29400	29400	29400	0
390	20250121	131100	263526200	29400	29400	29400	29400	1
391	20250121	131000	263496800	29350	29350	29350	29350	0
392	20250121	130900	263496800	29350	29350	29350	29350	0
393	20250121	130800	263496800	29350	29350	29350	29350	8
394	20250121	130700	263262000	29350	29350	29350	29350	0
395	20250121	130600	263262000	29350	29350	29350	29350	50
396	20250121	130500	261794500	29350	29350	29350	29350	0
397	20250121	130400	261794500	29350	29400	29400	29350	6
398	20250121	130300	261618300	29400	29400	29400	29400	68
399	20250121	130200	259619100	29400	29350	29400	29350	51
400	20250121	130100	258122200	29400	29400	29400	29400	0
401	20250121	130000	258122200	29400	29400	29400	29400	3
402	20250121	125900	258034000	29400	29400	29400	29400	0
403	20250121	125800	258034000	29400	29400	29400	29400	0
404	20250121	125700	258034000	29400	29400	29400	29400	1
405	20250121	125600	258004600	29400	29400	29400	29400	1
406	20250121	125500	257975200	29400	29400	29400	29400	0
407	20250121	125400	257975200	29400	29400	29400	29400	14
408	20250121	125300	257563600	29400	29350	29400	29350	8
409	20250121	125200	257328600	29350	29350	29350	29350	7
410	20250121	125100	257123150	29350	29350	29350	29350	0
411	20250121	125000	257123150	29350	29350	29350	29350	2
412	20250121	124900	257064450	29350	29350	29350	29350	0
413	20250121	124800	257064450	29350	29350	29350	29350	0
414	20250121	124700	257064450	29350	29350	29350	29350	6
415	20250121	124600	256888350	29400	29400	29400	29400	0
416	20250121	124500	256888350	29400	29400	29400	29400	0
417	20250121	124400	256888350	29400	29400	29400	29400	0
418	20250121	124300	256888350	29400	29400	29400	29400	0
419	20250121	124200	256888350	29400	29400	29400	29400	0
420	20250121	124100	256888350	29400	29400	29400	29400	0
421	20250121	124000	256888350	29400	29400	29400	29400	5
422	20250121	123900	256741350	29400	29400	29400	29400	1
423	20250121	123800	256711950	29350	29350	29350	29350	0
424	20250121	123700	256711950	29350	29350	29350	29350	52
425	20250121	123600	255185750	29300	29300	29300	29300	31
426	20250121	123500	254277450	29350	29350	29350	29350	0
427	20250121	123400	254277450	29350	29350	29350	29350	2
428	20250121	123300	254218750	29350	29350	29350	29350	0
429	20250121	123200	254218750	29350	29350	29350	29350	0
430	20250121	123100	254218750	29350	29350	29350	29350	0
431	20250121	123000	254218750	29350	29350	29350	29350	0
432	20250121	122900	254218750	29350	29350	29350	29350	14
433	20250121	122800	253807850	29400	29400	29400	29400	0
434	20250121	122700	253807850	29400	29400	29400	29400	0
435	20250121	122600	253807850	29400	29400	29400	29400	3
436	20250121	122500	253719650	29400	29400	29400	29400	2
437	20250121	122400	253660850	29400	29400	29400	29400	5
438	20250121	122300	253513850	29400	29400	29400	29400	1
439	20250121	122200	253484450	29400	29350	29400	29350	10
440	20250121	122100	253190900	29350	29350	29350	29350	17
441	20250121	122000	252691950	29350	29350	29350	29350	1
442	20250121	121900	252662600	29300	29300	29300	29300	0
443	20250121	121800	252662600	29300	29350	29350	29300	4
444	20250121	121700	252545350	29300	29300	29300	29300	0
445	20250121	121600	252545350	29300	29350	29350	29300	4
446	20250121	121500	252428100	29300	29300	29300	29300	0
447	20250121	121400	252428100	29300	29300	29300	29300	10
448	20250121	121300	252135100	29300	29300	29300	29300	0
449	20250121	121200	252135100	29300	29300	29300	29300	0
450	20250121	121100	252135100	29300	29300	29300	29300	0
451	20250121	121000	252135100	29300	29300	29300	29300	0
452	20250121	120900	252135100	29300	29300	29300	29300	0
453	20250121	120800	252135100	29300	29250	29300	29250	14
454	20250121	120700	251725500	29250	29250	29250	29250	5
455	20250121	120600	251579250	29250	29250	29250	29250	32
456	20250121	120500	250643250	29250	29250	29250	29250	4
457	20250121	120400	250526250	29250	29250	29250	29250	0
458	20250121	120300	250526250	29250	29250	29250	29250	0
459	20250121	120200	250526250	29250	29250	29250	29250	0
460	20250121	120100	250526250	29250	29250	29250	29250	4
461	20250121	120000	250409250	29250	29250	29250	29250	0
462	20250121	115900	250409250	29250	29250	29250	29250	0
463	20250121	115800	250409250	29250	29250	29250	29250	0
464	20250121	115700	250409250	29250	29250	29250	29250	0
465	20250121	115600	250409250	29250	29250	29250	29250	3
466	20250121	115500	250321500	29250	29250	29250	29250	1
467	20250121	115400	250292250	29300	29300	29300	29300	10
468	20250121	115300	249999250	29300	29300	29300	29300	22
469	20250121	115200	249354650	29300	29300	29300	29300	0
470	20250121	115100	249354650	29300	29300	29300	29300	0
471	20250121	115000	249354650	29300	29300	29300	29300	3
472	20250121	114900	249266750	29350	29350	29350	29350	0
473	20250121	114800	249266750	29350	29350	29350	29350	0
474	20250121	114700	249266750	29350	29350	29350	29350	0
475	20250121	114600	249266750	29350	29350	29350	29350	0
476	20250121	114500	249266750	29350	29350	29350	29350	0
477	20250121	114400	249266750	29350	29300	29350	29300	53
478	20250121	114300	247712550	29300	29300	29300	29300	1
479	20250121	114200	247683250	29250	29250	29250	29250	0
480	20250121	114100	247683250	29250	29250	29250	29250	7
481	20250121	114000	247478500	29250	29250	29250	29250	0
482	20250121	113900	247478500	29250	29250	29250	29250	0
483	20250121	113800	247478500	29250	29250	29250	29250	0
484	20250121	113700	247478500	29250	29250	29250	29250	28
485	20250121	113600	246659500	29250	29250	29250	29250	3
486	20250121	113500	246571750	29250	29250	29250	29250	0
487	20250121	113400	246571750	29250	29250	29250	29250	9
488	20250121	113300	246308500	29200	29200	29200	29200	7
489	20250121	113200	246104100	29200	29200	29200	29200	2
490	20250121	113100	246045700	29150	29150	29150	29150	0
491	20250121	113000	246045700	29150	29150	29150	29150	0
492	20250121	112900	246045700	29150	29150	29150	29150	0
493	20250121	112800	246045700	29150	29150	29150	29150	10
494	20250121	112700	245754200	29150	29150	29150	29150	0
495	20250121	112600	245754200	29150	29150	29150	29150	0
496	20250121	112500	245754200	29150	29200	29200	29150	50
497	20250121	112400	244294600	29200	29200	29200	29200	28
498	20250121	112300	243477000	29200	29200	29200	29150	3
499	20250121	112200	243389450	29150	29150	29150	29150	6
500	20250121	112100	243214550	29150	29150	29150	29150	14
501	20250121	112000	242806450	29150	29150	29150	29150	1
502	20250121	111900	242777300	29150	29150	29150	29150	40
503	20250121	111800	241611300	29150	29150	29150	29150	0
504	20250121	111700	241611300	29150	29100	29150	29100	152
505	20250121	111600	237180700	29100	29100	29100	29100	1
506	20250121	111500	237151600	29100	29100	29100	29100	0
507	20250121	111400	237151600	29100	29100	29100	29100	74
508	20250121	111300	234998200	29100	29100	29100	29100	4
509	20250121	111200	234881800	29150	29150	29150	29150	266
510	20250121	111100	227127900	29200	29200	29200	29200	0
511	20250121	111000	227127900	29200	29200	29200	29200	0
512	20250121	110900	227127900	29200	29150	29200	29150	44
513	20250121	110800	225845250	29150	29150	29150	29150	245
514	20250121	110700	218703500	29200	29200	29200	29200	0
515	20250121	110600	218703500	29200	29200	29200	29200	242
516	20250121	110500	211637100	29250	29250	29250	29250	0
517	20250121	110400	211637100	29250	29250	29250	29250	0
518	20250121	110300	211637100	29250	29250	29250	29250	0
519	20250121	110200	211637100	29250	29250	29250	29250	0
520	20250121	110100	211637100	29250	29250	29250	29250	16
521	20250121	110000	211169100	29250	29250	29250	29250	50
522	20250121	105900	209706600	29250	29250	29250	29250	1
523	20250121	105800	209677350	29250	29250	29250	29250	10
524	20250121	105700	209384850	29200	29200	29200	29200	4
525	20250121	105600	209268050	29200	29200	29200	29200	0
526	20250121	105500	209268050	29200	29200	29200	29200	0
527	20250121	105400	209268050	29200	29200	29200	29200	4
528	20250121	105300	209151250	29150	29150	29150	29150	0
529	20250121	105200	209151250	29150	29150	29150	29150	0
530	20250121	105100	209151250	29150	29200	29200	29150	74
531	20250121	105000	206991650	29200	29200	29200	29200	35
532	20250121	104900	205969650	29200	29200	29200	29200	0
533	20250121	104800	205969650	29200	29200	29200	29200	4
534	20250121	104700	205852850	29200	29200	29200	29200	0
535	20250121	104600	205852850	29200	29200	29200	29200	0
536	20250121	104500	205852850	29200	29200	29200	29200	4
537	20250121	104400	205736050	29200	29200	29200	29200	4
538	20250121	104300	205619250	29200	29200	29200	29200	10
539	20250121	104200	205327250	29200	29200	29200	29200	24
540	20250121	104100	204626450	29200	29200	29200	29200	4
541	20250121	104000	204509650	29150	29150	29150	29150	0
542	20250121	103900	204509650	29150	29150	29150	29150	0
543	20250121	103800	204509650	29150	29200	29200	29150	167
544	20250121	103700	199635250	29250	29250	29250	29250	6
545	20250121	103600	199459750	29250	29250	29250	29250	15
546	20250121	103500	199021000	29250	29250	29250	29250	19
547	20250121	103400	198465250	29200	29200	29200	29200	0
548	20250121	103300	198465250	29200	29200	29200	29200	10
549	20250121	103200	198173250	29150	29250	29250	29150	325
550	20250121	103100	188689100	29250	29250	29250	29250	0
551	20250121	103000	188689100	29250	29250	29250	29250	0
552	20250121	102900	188689100	29250	29250	29250	29250	10
553	20250121	102800	188396600	29200	29200	29200	29200	0
554	20250121	102700	188396600	29200	29200	29200	29200	5
555	20250121	102600	188250600	29200	29250	29250	29200	205
556	20250121	102500	182264550	29250	29250	29250	29200	270
557	20250121	102400	174367300	29300	29300	29300	29300	1
558	20250121	102300	174338000	29300	29300	29300	29300	1
559	20250121	102200	174308700	29250	29300	29300	29250	10
560	20250121	102100	174016150	29300	29300	29300	29300	0
561	20250121	102000	174016150	29300	29300	29300	29300	0
562	20250121	101900	174016150	29300	29300	29300	29300	31
563	20250121	101800	173107850	29300	29300	29300	29250	41
564	20250121	101700	171907700	29300	29300	29300	29300	14
565	20250121	101600	171497500	29300	29300	29300	29300	10
566	20250121	101500	171204500	29250	29250	29250	29250	0
567	20250121	101400	171204500	29250	29250	29250	29250	11
568	20250121	101300	170882750	29300	29250	29300	29250	201
569	20250121	101200	164993500	29300	29300	29300	29300	0
570	20250121	101100	164993500	29300	29300	29300	29300	45
571	20250121	101000	163675000	29300	29300	29300	29300	138
572	20250121	100900	159631600	29300	29300	29300	29300	20
573	20250121	100800	159045600	29350	29300	29350	29250	71
574	20250121	100700	156968250	29300	29350	29350	29300	6
575	20250121	100600	156792350	29250	29250	29250	29250	0
576	20250121	100500	156792350	29250	29250	29250	29250	10
577	20250121	100400	156499850	29300	29300	29300	29300	0
578	20250121	100300	156499850	29300	29300	29300	29300	153
579	20250121	100200	152016950	29300	29300	29300	29300	0
580	20250121	100100	152016950	29300	29300	29300	29300	100
581	20250121	100000	149086950	29350	29300	29350	29300	676
582	20250121	095900	129279900	29350	29350	29350	29350	244
583	20250121	095800	122118500	29350	29350	29350	29350	0
584	20250121	095700	122118500	29350	29350	29350	29350	0
585	20250121	095600	122118500	29350	29350	29350	29350	0
586	20250121	095500	122118500	29350	29400	29400	29350	121
587	20250121	095400	118566500	29400	29400	29400	29400	10
588	20250121	095300	118272500	29400	29400	29400	29400	100
589	20250121	095200	115332500	29450	29450	29450	29450	59
590	20250121	095100	113594950	29500	29500	29500	29500	59
591	20250121	095000	111854450	29500	29450	29500	29400	114
592	20250121	094900	108500800	29450	29550	29550	29450	1059
593	20250121	094800	77259600	29550	29550	29550	29550	0
594	20250121	094700	77259600	29550	29550	29550	29550	0
595	20250121	094600	77259600	29550	29550	29550	29550	9
596	20250121	094500	76993650	29550	29550	29550	29550	0
597	20250121	094400	76993650	29550	29550	29550	29550	9
598	20250121	094300	76727700	29550	29550	29550	29550	0
599	20250121	094200	76727700	29550	29600	29600	29550	12
600	20250121	094100	76373000	29600	29600	29600	29600	21
601	20250121	094000	75751400	29600	29600	29600	29600	21
602	20250121	093900	75129800	29600	29600	29600	29600	5
603	20250121	093800	74981800	29650	29600	29650	29600	163
604	20250121	093700	70156800	29700	29700	29700	29700	0
605	20250121	093600	70156800	29700	29700	29700	29700	15
606	20250121	093500	69711300	29700	29700	29700	29650	31
607	20250121	093400	68790650	29700	29700	29700	29700	0
608	20250121	093300	68790650	29700	29700	29700	29700	0
609	20250121	093200	68790650	29700	29650	29700	29650	10
610	20250121	093100	68493900	29650	29700	29700	29650	8
611	20250121	093000	68256450	29700	29700	29700	29700	10
612	20250121	092900	67959450	29700	29700	29700	29700	2
613	20250121	092800	67900050	29700	29650	29700	29650	51
614	20250121	092700	66385400	29650	29600	29650	29600	152
615	20250121	092600	61883350	29500	29500	29550	29500	12
616	20250121	092500	61529100	29500	29500	29500	29500	4
617	20250121	092400	61411100	29450	29450	29450	29450	0
618	20250121	092300	61411100	29450	29600	29600	29450	763
619	20250121	092200	38882550	29700	29700	29700	29700	0
620	20250121	092100	38882550	29700	29700	29700	29700	200
621	20250121	092000	32942550	29600	29600	29600	29600	4
622	20250121	091900	32824150	29650	29700	29700	29650	443
623	20250121	091800	19681550	29700	29750	29750	29700	60
624	20250121	091700	17897400	29750	29800	29800	29750	102
625	20250121	091600	14858400	29800	29850	29850	29800	94
626	20250121	091500	12053700	29800	29850	29850	29800	67
627	20250121	091400	10056850	29850	29850	29850	29850	2
628	20250121	091300	9997150	29850	29850	29850	29850	4
629	20250121	091200	9877750	30050	30050	30050	30050	5
630	20250121	091100	9727500	29850	29950	29950	29850	14
631	20250121	091000	9309200	29950	30100	30100	29950	24
632	20250121	090900	8590250	30100	30100	30100	30100	10
633	20250121	090800	8289250	30100	29950	30100	29950	16
634	20250121	090700	7809900	29950	29950	29950	29950	4
635	20250121	090600	7690100	30100	30100	30100	30100	1
636	20250121	090500	7660000	30100	29900	30100	29900	19
637	20250121	090400	7088900	30000	29950	30000	29950	13
638	20250121	090300	6699050	29950	29850	29950	29850	8
639	20250121	090200	6459650	29750	29750	29850	29750	64
640	20250121	090100	4555550	29750	29800	29800	29750	108
641	20250121	090000	1341200	29900	29800	29900	29800	45