KissMeData/213420/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204200	4130290650	29950	29950	29950	29950	1238
3	20250121	204100	4130290650	29950	29950	29950	29950	0
4	20250121	204000	4130290650	29950	29950	29950	29950	0
5	20250121	203900	4130290650	29950	29950	29950	29950	0
6	20250121	203800	4130290650	29950	29950	29950	29950	0
7	20250121	203700	4130290650	29950	29950	29950	29950	0
8	20250121	203600	4130290650	29950	29950	29950	29950	0
9	20250121	203500	4130290650	29950	29950	29950	29950	0
10	20250121	203400	4130290650	29950	29950	29950	29950	0
11	20250121	203300	4130290650	29950	29950	29950	29950	0
12	20250121	203200	4130290650	29950	29950	29950	29950	0
13	20250121	203100	4130290650	29950	29950	29950	29950	0
14	20250121	203000	4130290650	29950	29950	29950	29950	0
15	20250121	202900	4130290650	29950	29950	29950	29950	0
16	20250121	202800	4130290650	29950	29950	29950	29950	0
17	20250121	202700	4130290650	29950	29950	29950	29950	0
18	20250121	202600	4130290650	29950	29950	29950	29950	0
19	20250121	202500	4130290650	29950	29950	29950	29950	0
20	20250121	202400	4130290650	29950	29950	29950	29950	0
21	20250121	202300	4130290650	29950	29950	29950	29950	0
22	20250121	202200	4130290650	29950	29950	29950	29950	0
23	20250121	202100	4130290650	29950	29950	29950	29950	0
24	20250121	202000	4130290650	29950	29950	29950	29950	0
25	20250121	201900	4130290650	29950	29950	29950	29950	0
26	20250121	201800	4130290650	29950	29950	29950	29950	0
27	20250121	201700	4130290650	29950	29950	29950	29950	0
28	20250121	201600	4130290650	29950	29950	29950	29950	0
29	20250121	201500	4130290650	29950	29950	29950	29950	0
30	20250121	201400	4130290650	29950	29950	29950	29950	0
31	20250121	201300	4130290650	29950	29950	29950	29950	0
32	20250121	201200	4130290650	29950	29950	29950	29950	1238
33	20250121	201100	4130290650	29950	29950	29950	29950	0
34	20250121	201000	4130290650	29950	29950	29950	29950	0
35	20250121	200900	4130290650	29950	29950	29950	29950	0
36	20250121	200800	4130290650	29950	29950	29950	29950	0
37	20250121	200700	4130290650	29950	29950	29950	29950	0
38	20250121	200600	4130290650	29950	29950	29950	29950	0
39	20250121	200500	4130290650	29950	29950	29950	29950	0
40	20250121	200400	4130290650	29950	29950	29950	29950	0
41	20250121	200300	4130290650	29950	29950	29950	29950	0
42	20250121	200200	4130290650	29950	29950	29950	29950	0
43	20250121	200100	4130290650	29950	29950	29950	29950	0
44	20250121	200000	4130290650	29950	29950	29950	29950	0
45	20250121	195900	4130290650	29950	29950	29950	29950	0
46	20250121	195800	4130290650	29950	29950	29950	29950	0
47	20250121	195700	4130290650	29950	29950	29950	29950	0
48	20250121	195600	4130290650	29950	29950	29950	29950	0
49	20250121	195500	4130290650	29950	29950	29950	29950	0
50	20250121	195400	4130290650	29950	29950	29950	29950	0
51	20250121	195300	4130290650	29950	29950	29950	29950	0
52	20250121	195200	4130290650	29950	29950	29950	29950	0
53	20250121	195100	4130290650	29950	29950	29950	29950	0
54	20250121	195000	4130290650	29950	29950	29950	29950	0
55	20250121	194900	4130290650	29950	29950	29950	29950	0
56	20250121	194800	4130290650	29950	29950	29950	29950	0
57	20250121	194700	4130290650	29950	29950	29950	29950	0
58	20250121	194600	4130290650	29950	29950	29950	29950	0
59	20250121	194500	4130290650	29950	29950	29950	29950	0
60	20250121	194400	4130290650	29950	29950	29950	29950	0
61	20250121	194300	4130290650	29950	29950	29950	29950	0
62	20250121	194200	4130290650	29950	29950	29950	29950	1238
63	20250121	194100	4130290650	29950	29950	29950	29950	0
64	20250121	194000	4130290650	29950	29950	29950	29950	0
65	20250121	193900	4130290650	29950	29950	29950	29950	0
66	20250121	193800	4130290650	29950	29950	29950	29950	0
67	20250121	193700	4130290650	29950	29950	29950	29950	0
68	20250121	193600	4130290650	29950	29950	29950	29950	0
69	20250121	193500	4130290650	29950	29950	29950	29950	0
70	20250121	193400	4130290650	29950	29950	29950	29950	0
71	20250121	193300	4130290650	29950	29950	29950	29950	0
72	20250121	193200	4130290650	29950	29950	29950	29950	0
73	20250121	193100	4130290650	29950	29950	29950	29950	0
74	20250121	193000	4130290650	29950	29950	29950	29950	0
75	20250121	192900	4130290650	29950	29950	29950	29950	0
76	20250121	192800	4130290650	29950	29950	29950	29950	0
77	20250121	192700	4130290650	29950	29950	29950	29950	0
78	20250121	192600	4130290650	29950	29950	29950	29950	0
79	20250121	192500	4130290650	29950	29950	29950	29950	0
80	20250121	192400	4130290650	29950	29950	29950	29950	0
81	20250121	192300	4130290650	29950	29950	29950	29950	0
82	20250121	192200	4130290650	29950	29950	29950	29950	0
83	20250121	192100	4130290650	29950	29950	29950	29950	0
84	20250121	192000	4130290650	29950	29950	29950	29950	0
85	20250121	191900	4130290650	29950	29950	29950	29950	0
86	20250121	191800	4130290650	29950	29950	29950	29950	0
87	20250121	191700	4130290650	29950	29950	29950	29950	0
88	20250121	191600	4130290650	29950	29950	29950	29950	0
89	20250121	191500	4130290650	29950	29950	29950	29950	0
90	20250121	191400	4130290650	29950	29950	29950	29950	0
91	20250121	191300	4130290650	29950	29950	29950	29950	0
92	20250121	191200	4130290650	29950	29950	29950	29950	1238
93	20250121	191100	4130290650	29950	29950	29950	29950	0
94	20250121	191000	4130290650	29950	29950	29950	29950	0
95	20250121	190900	4130290650	29950	29950	29950	29950	0
96	20250121	190800	4130290650	29950	29950	29950	29950	0
97	20250121	190700	4130290650	29950	29950	29950	29950	0
98	20250121	190600	4130290650	29950	29950	29950	29950	0
99	20250121	190500	4130290650	29950	29950	29950	29950	0
100	20250121	190400	4130290650	29950	29950	29950	29950	0
101	20250121	190300	4130290650	29950	29950	29950	29950	0
102	20250121	190200	4130290650	29950	29950	29950	29950	0
103	20250121	190100	4130290650	29950	29950	29950	29950	0
104	20250121	190000	4130290650	29950	29950	29950	29950	0
105	20250121	185900	4130290650	29950	29950	29950	29950	0
106	20250121	185800	4130290650	29950	29950	29950	29950	0
107	20250121	185700	4130290650	29950	29950	29950	29950	0
108	20250121	185600	4130290650	29950	29950	29950	29950	0
109	20250121	185500	4130290650	29950	29950	29950	29950	0
110	20250121	185400	4130290650	29950	29950	29950	29950	0
111	20250121	185300	4130290650	29950	29950	29950	29950	0
112	20250121	185200	4130290650	29950	29950	29950	29950	0
113	20250121	185100	4130290650	29950	29950	29950	29950	0
114	20250121	185000	4130290650	29950	29950	29950	29950	0
115	20250121	184900	4130290650	29950	29950	29950	29950	0
116	20250121	184800	4130290650	29950	29950	29950	29950	0
117	20250121	184700	4130290650	29950	29950	29950	29950	0
118	20250121	184600	4130290650	29950	29950	29950	29950	0
119	20250121	184500	4130290650	29950	29950	29950	29950	0
120	20250121	184400	4130290650	29950	29950	29950	29950	0
121	20250121	184300	4130290650	29950	29950	29950	29950	0
122	20250121	184200	4130290650	29950	29950	29950	29950	1238
123	20250121	184100	4130290650	29950	29950	29950	29950	0
124	20250121	184000	4130290650	29950	29950	29950	29950	0
125	20250121	183900	4130290650	29950	29950	29950	29950	0
126	20250121	183800	4130290650	29950	29950	29950	29950	0
127	20250121	183700	4130290650	29950	29950	29950	29950	0
128	20250121	183600	4130290650	29950	29950	29950	29950	0
129	20250121	183500	4130290650	29950	29950	29950	29950	0
130	20250121	183400	4130290650	29950	29950	29950	29950	0
131	20250121	183300	4130290650	29950	29950	29950	29950	0
132	20250121	183200	4130290650	29950	29950	29950	29950	0
133	20250121	183100	4130290650	29950	29950	29950	29950	0
134	20250121	183000	4130290650	29950	29950	29950	29950	0
135	20250121	182900	4130290650	29950	29950	29950	29950	0
136	20250121	182800	4130290650	29950	29950	29950	29950	0
137	20250121	182700	4130290650	29950	29950	29950	29950	0
138	20250121	182600	4130290650	29950	29950	29950	29950	0
139	20250121	182500	4130290650	29950	29950	29950	29950	0
140	20250121	182400	4130290650	29950	29950	29950	29950	0
141	20250121	182300	4130290650	29950	29950	29950	29950	0
142	20250121	182200	4130290650	29950	29950	29950	29950	0
143	20250121	182100	4130290650	29950	29950	29950	29950	0
144	20250121	182000	4130290650	29950	29950	29950	29950	0
145	20250121	181900	4130290650	29950	29950	29950	29950	0
146	20250121	181800	4130290650	29950	29950	29950	29950	0
147	20250121	181700	4130290650	29950	29950	29950	29950	0
148	20250121	181600	4130290650	29950	29950	29950	29950	0
149	20250121	181500	4130290650	29950	29950	29950	29950	0
150	20250121	181400	4130290650	29950	29950	29950	29950	0
151	20250121	181300	4130290650	29950	29950	29950	29950	0
152	20250121	181200	4130290650	29950	29950	29950	29950	1238
153	20250121	181100	4130290650	29950	29950	29950	29950	0
154	20250121	181000	4130290650	29950	29950	29950	29950	0
155	20250121	180900	4130290650	29950	29950	29950	29950	0
156	20250121	180800	4130290650	29950	29950	29950	29950	0
157	20250121	180700	4130290650	29950	29950	29950	29950	0
158	20250121	180600	4130290650	29950	29950	29950	29950	0
159	20250121	180500	4130290650	29950	29950	29950	29950	0
160	20250121	180400	4130290650	29950	29950	29950	29950	0
161	20250121	180300	4130290650	29950	29950	29950	29950	0
162	20250121	180200	4130290650	29950	29950	29950	29950	0
163	20250121	180100	4130290650	29950	29950	29950	29950	0
164	20250121	180000	4130290650	29950	29950	29950	29950	0
165	20250121	175900	4130290650	29950	29950	29950	29950	0
166	20250121	175800	4130290650	29950	29950	29950	29950	0
167	20250121	175700	4130290650	29950	29950	29950	29950	0
168	20250121	175600	4130290650	29950	29950	29950	29950	0
169	20250121	175500	4130290650	29950	29950	29950	29950	0
170	20250121	175400	4130290650	29950	29950	29950	29950	0
171	20250121	175300	4130290650	29950	29950	29950	29950	0
172	20250121	175200	4130290650	29950	29950	29950	29950	0
173	20250121	175100	4130290650	29950	29950	29950	29950	0
174	20250121	175000	4130290650	29950	29950	29950	29950	0
175	20250121	174900	4130290650	29950	29950	29950	29950	0
176	20250121	174800	4130290650	29950	29950	29950	29950	0
177	20250121	174700	4130290650	29950	29950	29950	29950	0
178	20250121	174600	4130290650	29950	29950	29950	29950	0
179	20250121	174500	4130290650	29950	29950	29950	29950	0
180	20250121	174400	4130290650	29950	29950	29950	29950	0
181	20250121	174300	4130290650	29950	29950	29950	29950	0
182	20250121	174200	4130290650	29950	29950	29950	29950	1238
183	20250121	174100	4130290650	29950	29950	29950	29950	0
184	20250121	174000	4130290650	29950	29950	29950	29950	0
185	20250121	173900	4130290650	29950	29950	29950	29950	0
186	20250121	173800	4130290650	29950	29950	29950	29950	0
187	20250121	173700	4130290650	29950	29950	29950	29950	0
188	20250121	173600	4130290650	29950	29950	29950	29950	0
189	20250121	173500	4130290650	29950	29950	29950	29950	0
190	20250121	173400	4130290650	29950	29950	29950	29950	0
191	20250121	173300	4130290650	29950	29950	29950	29950	0
192	20250121	173200	4130290650	29950	29950	29950	29950	0
193	20250121	173100	4130290650	29950	29950	29950	29950	0
194	20250121	173000	4130290650	29950	29950	29950	29950	0
195	20250121	172900	4130290650	29950	29950	29950	29950	0
196	20250121	172800	4130290650	29950	29950	29950	29950	0
197	20250121	172700	4130290650	29950	29950	29950	29950	0
198	20250121	172600	4130290650	29950	29950	29950	29950	0
199	20250121	172500	4130290650	29950	29950	29950	29950	0
200	20250121	172400	4130290650	29950	29950	29950	29950	0
201	20250121	172300	4130290650	29950	29950	29950	29950	0
202	20250121	172200	4130290650	29950	29950	29950	29950	0
203	20250121	172100	4130290650	29950	29950	29950	29950	0
204	20250121	172000	4130290650	29950	29950	29950	29950	0
205	20250121	171900	4130290650	29950	29950	29950	29950	0
206	20250121	171800	4130290650	29950	29950	29950	29950	0
207	20250121	171700	4130290650	29950	29950	29950	29950	0
208	20250121	171600	4130290650	29950	29950	29950	29950	0
209	20250121	171500	4130290650	29950	29950	29950	29950	0
210	20250121	171400	4130290650	29950	29950	29950	29950	0
211	20250121	171300	4130290650	29950	29950	29950	29950	0
212	20250121	171200	4130290650	29950	29950	29950	29950	1238
213	20250121	171100	4130290650	29950	29950	29950	29950	0
214	20250121	171000	4130290650	29950	29950	29950	29950	0
215	20250121	170900	4130290650	29950	29950	29950	29950	0
216	20250121	170800	4130290650	29950	29950	29950	29950	0
217	20250121	170700	4130290650	29950	29950	29950	29950	0
218	20250121	170600	4130290650	29950	29950	29950	29950	0
219	20250121	170500	4130290650	29950	29950	29950	29950	0
220	20250121	170400	4130290650	29950	29950	29950	29950	0
221	20250121	170300	4130290650	29950	29950	29950	29950	0
222	20250121	170200	4130290650	29950	29950	29950	29950	0
223	20250121	170100	4130290650	29950	29950	29950	29950	0
224	20250121	170000	4130290650	29950	29950	29950	29950	0
225	20250121	165900	4130290650	29950	29950	29950	29950	0
226	20250121	165800	4130290650	29950	29950	29950	29950	0
227	20250121	165700	4130290650	29950	29950	29950	29950	0
228	20250121	165600	4130290650	29950	29950	29950	29950	0
229	20250121	165500	4130290650	29950	29950	29950	29950	0
230	20250121	165400	4130290650	29950	29950	29950	29950	0
231	20250121	165300	4130290650	29950	29950	29950	29950	0
232	20250121	165200	4130290650	29950	29950	29950	29950	0
233	20250121	165100	4130290650	29950	29950	29950	29950	0
234	20250121	165000	4130290650	29950	29950	29950	29950	0
235	20250121	164900	4130290650	29950	29950	29950	29950	0
236	20250121	164800	4130290650	29950	29950	29950	29950	0
237	20250121	164700	4130290650	29950	29950	29950	29950	0
238	20250121	164600	4130290650	29950	29950	29950	29950	0
239	20250121	164500	4130290650	29950	29950	29950	29950	0
240	20250121	164400	4130290650	29950	29950	29950	29950	0
241	20250121	164300	4130290650	29950	29950	29950	29950	0
242	20250121	164200	4130290650	29950	29950	29950	29950	1238
243	20250121	164100	4130290650	29950	29950	29950	29950	0
244	20250121	164000	4130290650	29950	29950	29950	29950	0
245	20250121	163900	4130290650	29950	29950	29950	29950	0
246	20250121	163800	4130290650	29950	29950	29950	29950	0
247	20250121	163700	4130290650	29950	29950	29950	29950	0
248	20250121	163600	4130290650	29950	29950	29950	29950	0
249	20250121	163500	4130290650	29950	29950	29950	29950	0
250	20250121	163400	4130290650	29950	29950	29950	29950	0
251	20250121	163300	4130290650	29950	29950	29950	29950	0
252	20250121	163200	4130290650	29950	29950	29950	29950	0
253	20250121	163100	4130290650	29950	29950	29950	29950	0
254	20250121	163000	4130290650	29950	29950	29950	29950	0
255	20250121	162900	4130290650	29950	29950	29950	29950	0
256	20250121	162800	4130290650	29950	29950	29950	29950	0
257	20250121	162700	4130290650	29950	29950	29950	29950	0
258	20250121	162600	4130290650	29950	29950	29950	29950	0
259	20250121	162500	4130290650	29950	29950	29950	29950	0
260	20250121	162400	4130290650	29950	29950	29950	29950	0
261	20250121	162300	4130290650	29950	29950	29950	29950	0
262	20250121	162200	4130290650	29950	29950	29950	29950	0
263	20250121	162100	4130290650	29950	29950	29950	29950	0
264	20250121	162000	4130290650	29950	29950	29950	29950	0
265	20250121	161900	4130290650	29950	29950	29950	29950	0
266	20250121	161800	4130290650	29950	29950	29950	29950	0
267	20250121	161700	4130290650	29950	29950	29950	29950	0
268	20250121	161600	4130290650	29950	29950	29950	29950	0
269	20250121	161500	4130290650	29950	29950	29950	29950	0
270	20250121	161400	4130290650	29950	29950	29950	29950	0
271	20250121	161300	4130290650	29950	29950	29950	29950	0
272	20250121	161200	4130290650	29950	29950	29950	29950	1238
273	20250121	161100	4130290650	29950	29950	29950	29950	0
274	20250121	161000	4130290650	29950	29950	29950	29950	0
275	20250121	160900	4130290650	29950	29950	29950	29950	0
276	20250121	160800	4130290650	29950	29950	29950	29950	0
277	20250121	160700	4130290650	29950	29950	29950	29950	0
278	20250121	160600	4130290650	29950	29950	29950	29950	0
279	20250121	160500	4130290650	29950	29950	29950	29950	0
280	20250121	160400	4130290650	29950	29950	29950	29950	0
281	20250121	160300	4130290650	29950	29950	29950	29950	0
282	20250121	160200	4130290650	29950	29950	29950	29950	0
283	20250121	160100	4130290650	29950	29950	29950	29950	0
284	20250121	160000	4130290650	29950	29950	29950	29950	0
285	20250121	155900	4130290650	29950	29950	29950	29950	0
286	20250121	155800	4130290650	29950	29950	29950	29950	0
287	20250121	155700	4130290650	29950	29950	29950	29950	0
288	20250121	155600	4130290650	29950	29950	29950	29950	0
289	20250121	155500	4130290650	29950	29950	29950	29950	0
290	20250121	155400	4130290650	29950	29950	29950	29950	0
291	20250121	155300	4130290650	29950	29950	29950	29950	0
292	20250121	155200	4130290650	29950	29950	29950	29950	0
293	20250121	155100	4130290650	29950	29950	29950	29950	0
294	20250121	155000	4130290650	29950	29950	29950	29950	0
295	20250121	154900	4130290650	29950	29950	29950	29950	0
296	20250121	154800	4130290650	29950	29950	29950	29950	0
297	20250121	154700	4130290650	29950	29950	29950	29950	0
298	20250121	154600	4130290650	29950	29950	29950	29950	0
299	20250121	154500	4130290650	29950	29950	29950	29950	0
300	20250121	154400	4130290650	29950	29950	29950	29950	0
301	20250121	154300	4130290650	29950	29950	29950	29950	0
302	20250121	154200	4130290650	29950	29950	29950	29950	1238
303	20250121	154100	4130290650	29950	29950	29950	29950	0
304	20250121	154000	4130290650	29950	29950	29950	29950	0
305	20250121	153900	4130290650	29950	29950	29950	29950	0
306	20250121	153800	4130290650	29950	29950	29950	29950	0
307	20250121	153700	4130290650	29950	29950	29950	29950	0
308	20250121	153600	4130290650	29950	29950	29950	29950	0
309	20250121	153500	4130290650	29950	29950	29950	29950	0
310	20250121	153400	4130290650	29950	29950	29950	29950	0
311	20250121	153300	4130290650	29950	29950	29950	29950	0
312	20250121	153200	4130290650	29950	29950	29950	29950	0
313	20250121	153100	4130290650	29950	29950	29950	29950	0
314	20250121	153000	4130290650	29950	29950	29950	29950	1238
315	20250121	152900	4093212550	29850	29850	29850	29850	0
316	20250121	152800	4093212550	29850	29850	29850	29850	0
317	20250121	152700	4093212550	29850	29850	29850	29850	0
318	20250121	152600	4093212550	29850	29850	29850	29850	0
319	20250121	152500	4093212550	29850	29850	29850	29850	0
320	20250121	152400	4093212550	29850	29850	29850	29850	0
321	20250121	152300	4093212550	29850	29850	29850	29850	0
322	20250121	152200	4093212550	29850	29850	29850	29850	0
323	20250121	152100	4093212550	29850	29850	29850	29850	0
324	20250121	152000	4093212550	29850	29850	29850	29850	0
325	20250121	151900	4093212550	29850	29800	29850	29800	173
326	20250121	151800	4088055700	29850	29850	29850	29800	374
327	20250121	151700	4076892800	29900	29900	29900	29850	129
328	20250121	151600	4073041400	29850	29800	29850	29800	219
329	20250121	151500	4066506700	29850	29900	29900	29850	601
330	20250121	151400	4048560700	29850	29900	29900	29850	461
331	20250121	151300	4034789000	29850	29900	29900	29850	175
332	20250121	151200	4029558200	29850	29900	29900	29850	194
333	20250121	151100	4023759300	29900	29850	29900	29850	224
334	20250121	151000	4017062900	29900	29850	29950	29850	172
335	20250121	150900	4011919900	29850	29850	29900	29850	167
336	20250121	150800	4006927950	29900	29800	29950	29800	79
337	20250121	150700	4004568200	29850	29850	29850	29800	371
338	20250121	150600	3993494650	29900	29900	29900	29850	589
339	20250121	150500	3975883950	30000	29900	30000	29900	158
340	20250121	150400	3971152600	29900	29950	29950	29900	151
341	20250121	150300	3966630500	29950	29950	29950	29900	452
342	20250121	150200	3953105250	29950	29950	29950	29950	561
343	20250121	150100	3936303300	29950	29900	29950	29900	1161
344	20250121	150000	3901588600	29900	29950	29950	29900	211
345	20250121	145900	3895279550	29950	29900	29950	29900	224
346	20250121	145800	3888580550	29900	29900	29900	29900	153
347	20250121	145700	3884005850	29900	29900	29900	29900	160
348	20250121	145600	3879221850	29850	29900	29900	29850	466
349	20250121	145500	3865299500	29900	29850	29900	29850	115
350	20250121	145400	3861863350	29900	29850	29900	29850	192
351	20250121	145300	3856122650	29850	29850	29850	29850	423
352	20250121	145200	3843496100	29850	29800	29850	29800	364
353	20250121	145100	3832632100	29800	29850	29850	29800	261
354	20250121	145000	3824847600	29850	29800	29850	29800	291
355	20250121	144900	3816174100	29800	29800	29800	29750	784
356	20250121	144800	3792821950	29800	29800	29800	29800	197
357	20250121	144700	3786951350	29800	29800	29800	29800	210
358	20250121	144600	3780693350	29800	29800	29800	29750	156
359	20250121	144500	3776044600	29750	29800	29800	29750	416
360	20250121	144400	3763658850	29800	29800	29800	29800	859
361	20250121	144300	3738060650	29800	29800	29800	29750	1076
362	20250121	144200	3706038750	29750	29800	29800	29750	1658
363	20250121	144100	3656705250	29800	29800	29850	29800	385
364	20250121	144000	3645225800	29800	29800	29800	29800	239
365	20250121	143900	3638103600	29750	29800	29800	29750	271
366	20250121	143800	3630027950	29800	29850	29850	29800	420
367	20250121	143700	3617509350	29850	29850	29850	29850	169
368	20250121	143600	3612464700	29850	29800	29850	29800	325
369	20250121	143500	3602765950	29850	29850	29850	29800	1158
370	20250121	143400	3568249100	29850	29800	29850	29800	141
371	20250121	143300	3564040300	29850	29850	29850	29800	157
372	20250121	143200	3559353900	29850	29850	29850	29850	169
373	20250121	143100	3554309250	29850	29900	29900	29850	395
374	20250121	143000	3542511350	29900	29850	29900	29850	193
375	20250121	142900	3536741450	29900	29850	29900	29850	194
376	20250121	142800	3530941600	29850	29850	29900	29850	418
377	20250121	142700	3518456150	29900	29800	29900	29800	299
378	20250121	142600	3509529200	29800	29800	29850	29800	204
379	20250121	142500	3503441350	29850	29900	29900	29850	220
380	20250121	142400	3496873500	29850	29900	29900	29850	389
381	20250121	142300	3485254500	29900	29900	29900	29850	310
382	20250121	142200	3475986900	29900	29900	29900	29850	153
383	20250121	142100	3471412750	29850	29850	29900	29850	692
384	20250121	142000	3450748000	29850	29950	29950	29850	710
385	20250121	141900	3429522300	29950	29950	29950	29950	208
386	20250121	141800	3423292700	29900	29950	29950	29900	142
387	20250121	141700	3419040900	29950	30000	30000	29900	550
388	20250121	141600	3402568700	29950	29950	30000	29950	200
389	20250121	141500	3396570250	29950	29950	30000	29900	213
390	20250121	141400	3390183800	29900	29950	29950	29900	164
391	20250121	141300	3385272350	29900	29900	29950	29900	379
392	20250121	141200	3373933400	29950	29900	29950	29900	186
393	20250121	141100	3368364450	29900	29950	29950	29900	175
394	20250121	141000	3363123550	29950	29950	29950	29900	996
395	20250121	140900	3333320500	29900	29900	29900	29850	200
396	20250121	140800	3327340900	29850	29850	29900	29850	186
397	20250121	140700	3321782100	29850	29850	29850	29800	138
398	20250121	140600	3317663200	29850	29850	29850	29850	186
399	20250121	140500	3312111100	29850	29850	29850	29800	186
400	20250121	140400	3306560450	29800	29850	29850	29800	212
401	20250121	140300	3300233700	29850	29800	29850	29800	480
402	20250121	140200	3285916800	29800	29800	29850	29800	194
403	20250121	140100	3280128300	29850	29850	29850	29800	260
404	20250121	140000	3272372800	29850	29900	29900	29800	414
405	20250121	135900	3260010800	29850	29900	29900	29850	298
406	20250121	135800	3251113350	29900	29900	29900	29900	139
407	20250121	135700	3246957250	29900	29900	29900	29850	352
408	20250121	135600	3236436400	29900	29900	29900	29850	169
409	20250121	135500	3231385250	29900	29950	29950	29900	373
410	20250121	135400	3220225000	29950	29900	29950	29900	306
411	20250121	135300	3211074300	29850	29850	29900	29850	225
412	20250121	135200	3204348450	29900	29850	29900	29850	388
413	20250121	135100	3192760050	29900	29900	29900	29850	245
414	20250121	135000	3185434950	29900	29900	29900	29850	1454
415	20250121	134900	3141979400	29900	29950	29950	29900	252
416	20250121	134800	3134432500	29950	29950	30000	29950	834
417	20250121	134700	3109448300	30000	30000	30000	29950	430
418	20250121	134600	3096562900	30000	30000	30000	29950	1087
419	20250121	134500	3063953350	30000	29950	30000	29950	365
420	20250121	134400	3053014800	30000	30000	30000	29950	958
421	20250121	134300	3024277350	30000	30000	30000	29950	33
422	20250121	134200	3023288250	30000	30000	30000	29950	48
423	20250121	134100	3021848900	30000	30000	30000	29950	454
424	20250121	134000	3008249800	30000	30000	30000	29950	1566
425	20250121	133900	2961271250	30000	30000	30050	30000	21
426	20250121	133800	2960641100	30050	30000	30050	30000	362
427	20250121	133700	2949777550	30050	30050	30100	30050	208
428	20250121	133600	2943526350	30050	30050	30100	30050	79
429	20250121	133500	2941151800	30050	30100	30100	30050	135
430	20250121	133400	2937090950	30050	30050	30100	30050	312
431	20250121	133300	2927715000	30100	30050	30100	30050	91
432	20250121	133200	2924979850	30050	30050	30100	30050	501
433	20250121	133100	2909904650	30050	30050	30100	30050	575
434	20250121	133000	2892625200	30050	30100	30100	30050	577
435	20250121	132900	2875268950	30100	30050	30100	30050	55
436	20250121	132800	2873616000	30050	30100	30100	30050	174
437	20250121	132700	2868380600	30050	30000	30050	29950	659
438	20250121	132600	2848610100	30000	30000	30100	29950	342
439	20250121	132500	2838353500	30000	29900	30150	29900	7779
440	20250121	132400	2605207500	29900	29750	29900	29700	3043
441	20250121	132300	2514508850	29650	29600	29700	29600	935
442	20250121	132200	2486779300	29600	29500	29600	29500	391
443	20250121	132100	2475213400	29500	29500	29550	29500	49
444	20250121	132000	2473767350	29500	29550	29550	29500	660
445	20250121	131900	2454277200	29550	29500	29550	29500	36
446	20250121	131800	2453214450	29600	29600	29600	29550	14
447	20250121	131700	2452800550	29500	29550	29600	29500	54
448	20250121	131600	2451205550	29500	29500	29650	29500	2567
449	20250121	131500	2375316000	29600	29550	29600	29550	2431
450	20250121	131400	2303425350	29550	29450	29550	29450	747
451	20250121	131300	2281365500	29500	29450	29500	29400	434
452	20250121	131200	2268587350	29450	29450	29500	29450	49
453	20250121	131100	2267143700	29500	29500	29500	29450	32
454	20250121	131000	2266201150	29500	29450	29500	29450	749
455	20250121	130900	2244143000	29450	29500	29500	29400	57
456	20250121	130800	2242464650	29450	29450	29500	29450	51
457	20250121	130700	2240962600	29500	29500	29500	29450	23
458	20250121	130600	2240285100	29500	29450	29500	29450	281
459	20250121	130500	2232009550	29500	29500	29500	29450	239
460	20250121	130400	2224970450	29500	29500	29500	29450	34
461	20250121	130300	2223968950	29500	29500	29500	29450	25
462	20250121	130200	2223232500	29450	29500	29500	29450	315
463	20250121	130100	2213943700	29500	29550	29550	29500	10
464	20250121	130000	2213648600	29500	29500	29550	29500	44
465	20250121	125900	2212350500	29550	29550	29550	29500	55
466	20250121	125800	2210725600	29500	29550	29550	29500	249
467	20250121	125700	2203380000	29550	29550	29550	29550	3
468	20250121	125600	2203291350	29500	29500	29550	29500	41
469	20250121	125500	2202081600	29550	29550	29550	29500	246
470	20250121	125400	2194824400	29550	29550	29550	29550	3
471	20250121	125300	2194735750	29500	29500	29550	29500	32
472	20250121	125200	2193791500	29550	29500	29550	29500	32
473	20250121	125100	2192847400	29550	29500	29550	29500	224
474	20250121	125000	2186239250	29550	29550	29550	29450	34
475	20250121	124900	2185237450	29550	29550	29550	29550	2
476	20250121	124800	2185178350	29450	29500	29550	29450	320
477	20250121	124700	2175739800	29550	29500	29550	29500	23
478	20250121	124600	2175061200	29550	29550	29550	29550	4
479	20250121	124500	2174943000	29550	29550	29550	29500	517
480	20250121	124400	2159669200	29500	29500	29550	29500	298
481	20250121	124300	2150878050	29550	29550	29550	29550	52
482	20250121	124200	2149341450	29550	29550	29550	29500	192
483	20250121	124100	2143669150	29550	29550	29550	29500	28
484	20250121	124000	2142842100	29500	29500	29550	29500	273
485	20250121	123900	2134788250	29550	29500	29550	29500	204
486	20250121	123800	2128760950	29550	29500	29550	29450	811
487	20250121	123700	2104838350	29500	29450	29500	29450	268
488	20250121	123600	2096945100	29500	29450	29500	29450	57
489	20250121	123500	2095265000	29450	29450	29500	29450	21
490	20250121	123400	2094646450	29500	29500	29500	29450	59
491	20250121	123300	2092906400	29500	29500	29550	29500	420
492	20250121	123200	2080516100	29500	29500	29550	29500	51
493	20250121	123100	2079011500	29550	29550	29550	29500	17
494	20250121	123000	2078509550	29550	29500	29550	29500	227
495	20250121	122900	2071812850	29550	29500	29550	29500	60
496	20250121	122800	2070041250	29500	29500	29550	29500	22
497	20250121	122700	2069392150	29500	29500	29550	29500	65
498	20250121	122600	2067473500	29550	29600	29600	29500	241
499	20250121	122500	2060363650	29600	29600	29600	29600	6
500	20250121	122400	2060186050	29500	29550	29600	29500	1257
501	20250121	122300	2023042400	29550	29500	29550	29500	1441
502	20250121	122200	1980473700	29550	29600	29600	29500	35
503	20250121	122100	1979439700	29550	29600	29600	29500	48
504	20250121	122000	1978021650	29600	29500	29600	29500	79
505	20250121	121900	1975684950	29500	29550	29600	29500	281
506	20250121	121800	1967394350	29550	29500	29600	29500	334
507	20250121	121700	1957539950	29600	29450	29600	29450	634
508	20250121	121600	1938805900	29550	29550	29550	29500	47
509	20250121	121500	1937417450	29500	29450	29550	29450	381
510	20250121	121400	1926178300	29500	29500	29500	29450	470
511	20250121	121300	1912313950	29550	29500	29550	29500	11
512	20250121	121200	1911989350	29550	29550	29550	29500	230
513	20250121	121100	1905204100	29500	29500	29550	29500	52
514	20250121	121000	1903670000	29550	29550	29550	29500	37
515	20250121	120900	1902578050	29550	29500	29550	29500	112
516	20250121	120800	1899273750	29500	29550	29550	29500	243
517	20250121	120700	1892105100	29500	29500	29600	29500	329
518	20250121	120600	1882384550	29550	29550	29600	29500	369
519	20250121	120500	1871480800	29550	29550	29550	29500	1852
520	20250121	120400	1816766000	29550	29550	29600	29500	2651
521	20250121	120300	1738429650	29550	29550	29550	29500	202
522	20250121	120200	1732462250	29550	29450	29550	29450	20
523	20250121	120100	1731872450	29550	29450	29550	29450	400
524	20250121	120000	1720084600	29450	29450	29500	29450	605
525	20250121	115900	1702237600	29500	29450	29550	29450	180
526	20250121	115800	1696929650	29550	29450	29550	29450	862
527	20250121	115700	1671512250	29500	29450	29500	29450	14
528	20250121	115600	1671099750	29450	29450	29500	29450	80
529	20250121	115500	1668743650	29450	29450	29500	29450	31
530	20250121	115400	1667830600	29500	29500	29500	29450	241
531	20250121	115300	1660732900	29450	29450	29500	29450	42
532	20250121	115200	1659494900	29450	29500	29500	29450	10
533	20250121	115100	1659200300	29450	29450	29500	29450	52
534	20250121	115000	1657668800	29500	29500	29500	29450	354
535	20250121	114900	1647242750	29450	29500	29500	29450	28
536	20250121	114800	1646417950	29450	29450	29500	29450	16
537	20250121	114700	1645946650	29450	29450	29500	29450	290
538	20250121	114600	1637406050	29450	29450	29500	29450	31
539	20250121	114500	1636492950	29500	29500	29500	29500	7
540	20250121	114400	1636286450	29500	29450	29500	29450	565
541	20250121	114300	1619646050	29400	29450	29500	29400	68
542	20250121	114200	1617643600	29450	29450	29500	29450	13
543	20250121	114100	1617260600	29450	29450	29450	29450	11
544	20250121	114000	1616936650	29400	29450	29500	29400	260
545	20250121	113900	1609280150	29450	29500	29500	29450	34
546	20250121	113800	1608278550	29450	29450	29500	29450	37
547	20250121	113700	1607188850	29450	29500	29500	29450	13
548	20250121	113600	1606805950	29500	29450	29500	29450	231
549	20250121	113500	1600002950	29450	29450	29450	29450	42
550	20250121	113400	1598766050	29450	29500	29500	29450	291
551	20250121	113300	1590182350	29500	29450	29500	29400	327
552	20250121	113200	1580551650	29450	29450	29450	29450	0
553	20250121	113100	1580551650	29450	29450	29450	29400	216
554	20250121	113000	1574191850	29450	29400	29450	29400	42
555	20250121	112900	1572956300	29400	29450	29450	29400	431
556	20250121	112800	1560274450	29400	29450	29450	29400	36
557	20250121	112700	1559215400	29400	29400	29400	29400	35
558	20250121	112600	1558186400	29400	29350	29450	29350	29
559	20250121	112500	1557333400	29400	29400	29400	29400	250
560	20250121	112400	1549983400	29450	29450	29450	29450	1
561	20250121	112300	1549953950	29400	29350	29400	29350	34
562	20250121	112200	1548955350	29350	29400	29450	29350	310
563	20250121	112100	1539841700	29400	29400	29400	29350	348
564	20250121	112000	1529610550	29350	29350	29350	29350	22
565	20250121	111900	1528964850	29350	29350	29400	29350	75
566	20250121	111800	1526761650	29350	29400	29400	29350	231
567	20250121	111700	1519981750	29400	29350	29400	29350	55
568	20250121	111600	1518365800	29350	29350	29350	29350	23
569	20250121	111500	1517690750	29400	29350	29400	29350	321
570	20250121	111400	1508266500	29350	29350	29400	29350	31
571	20250121	111300	1507356000	29400	29400	29400	29350	53
572	20250121	111200	1505798150	29350	29350	29350	29350	22
573	20250121	111100	1505152450	29350	29350	29400	29350	306
574	20250121	111000	1496169500	29400	29400	29400	29350	46
575	20250121	110900	1494817950	29350	29350	29350	29350	28
576	20250121	110800	1493996150	29400	29350	29400	29350	244
577	20250121	110700	1486833600	29350	29350	29350	29350	58
578	20250121	110600	1485131300	29400	29400	29400	29400	180
579	20250121	110500	1479839300	29400	29400	29400	29400	70
580	20250121	110400	1477781300	29400	29400	29450	29400	290
581	20250121	110300	1469255250	29400	29400	29400	29400	22
582	20250121	110200	1468608450	29400	29350	29400	29350	573
583	20250121	110100	1451773850	29350	29350	29350	29350	16
584	20250121	110000	1451304250	29400	29350	29400	29350	143
585	20250121	105900	1447100450	29400	29350	29400	29350	313
586	20250121	105800	1437900400	29350	29300	29400	29300	124
587	20250121	105700	1434259200	29300	29300	29350	29300	229
588	20250121	105600	1427549400	29300	29350	29400	29300	42
589	20250121	105500	1426316950	29300	29350	29350	29300	127
590	20250121	105400	1422590100	29350	29350	29400	29300	46
591	20250121	105300	1421239450	29300	29300	29300	29300	237
592	20250121	105200	1414295350	29350	29300	29350	29300	25
593	20250121	105100	1413561900	29300	29350	29350	29300	50
594	20250121	105000	1412095500	29300	29350	29400	29300	352
595	20250121	104900	1401763750	29350	29350	29350	29350	92
596	20250121	104800	1399063550	29400	29350	29400	29350	34
597	20250121	104700	1398064700	29350	29300	29350	29300	119
598	20250121	104600	1394575750	29400	29350	29400	29250	945
599	20250121	104500	1366853900	29300	29350	29350	29300	47
600	20250121	104400	1365474900	29350	29350	29350	29300	18
601	20250121	104300	1364947350	29350	29350	29400	29300	326
602	20250121	104200	1355378450	29350	29350	29400	29350	77
603	20250121	104100	1353118450	29400	29350	29400	29350	386
604	20250121	104000	1341770400	29350	29350	29350	29350	18
605	20250121	103900	1341242100	29350	29350	29400	29350	296
606	20250121	103800	1332553000	29350	29400	29400	29300	359
607	20250121	103700	1322018750	29400	29350	29400	29350	129
608	20250121	103600	1318228750	29400	29450	29450	29400	81
609	20250121	103500	1315847250	29400	29400	29400	29400	249
610	20250121	103400	1308526650	29400	29400	29400	29400	14
611	20250121	103300	1308115050	29400	29400	29400	29400	43
612	20250121	103200	1306850850	29400	29400	29400	29400	237
613	20250121	103100	1299883050	29450	29450	29450	29450	77
614	20250121	103000	1297615400	29450	29450	29450	29450	33
615	20250121	102900	1296643550	29450	29450	29450	29450	68
616	20250121	102800	1294640950	29450	29450	29500	29450	365
617	20250121	102700	1283891450	29450	29450	29450	29450	8
618	20250121	102600	1283655850	29450	29500	29500	29450	228
619	20250121	102500	1276931150	29450	29450	29450	29450	260
620	20250121	102400	1269274150	29450	29450	29450	29450	9
621	20250121	102300	1269009100	29500	29450	29500	29450	41
622	20250121	102200	1267800300	29450	29500	29500	29450	44
623	20250121	102100	1266504450	29450	29450	29450	29450	228
624	20250121	102000	1259789850	29500	29500	29500	29500	412
625	20250121	101900	1247635850	29500	29500	29550	29500	40
626	20250121	101800	1246454750	29500	29500	29500	29500	263
627	20250121	101700	1238696250	29550	29550	29550	29550	762
628	20250121	101600	1216179150	29550	29550	29550	29550	31
629	20250121	101500	1215263100	29600	29600	29600	29600	63
630	20250121	101400	1213398300	29600	29600	29600	29600	321
631	20250121	101300	1203896700	29600	29500	29650	29500	688
632	20250121	101200	1183534950	29500	29400	29500	29400	655
633	20250121	101100	1164229550	29400	29400	29400	29400	45
634	20250121	101000	1162906550	29450	29550	29600	29400	994
635	20250121	100900	1133602800	29550	29400	29550	29400	3014
636	20250121	100800	1044747200	29400	29350	29400	29350	41
637	20250121	100700	1043542200	29400	29350	29400	29350	364
638	20250121	100600	1032858750	29350	29400	29400	29350	159
639	20250121	100500	1028185700	29350	29300	29400	29250	312
640	20250121	100400	1019044700	29300	29400	29400	29300	2628
641	20250121	100300	941793500	29400	29400	29400	29400	229
642	20250121	100200	935060900	29400	29450	29450	29400	42
643	20250121	100100	933825000	29400	29400	29450	29400	349
644	20250121	100000	923563600	29400	29400	29450	29400	929
645	20250121	095900	896240850	29400	29150	29400	29150	4181
646	20250121	095800	773566350	29200	29150	29200	29150	90
647	20250121	095700	770941350	29150	29150	29200	29150	42
648	20250121	095600	769715600	29200	29200	29200	29000	2492
649	20250121	095500	697242600	29100	29100	29150	29050	594
650	20250121	095400	679953650	29050	29050	29050	29050	30
651	20250121	095300	679082150	29050	29050	29150	29050	274
652	20250121	095200	671119050	29100	29150	29150	29100	262
653	20250121	095100	663493650	29150	29150	29150	29150	575
654	20250121	095000	646732400	29100	29200	29200	29100	2050
655	20250121	094900	586929150	29200	29250	29300	29200	61
656	20250121	094800	585143650	29300	29250	29300	29250	302
657	20250121	094700	576307600	29250	29250	29250	29250	559
658	20250121	094600	559956850	29250	29300	29300	29250	71
659	20250121	094500	557878450	29300	29300	29350	29300	1025
660	20250121	094400	527845900	29300	29250	29300	29250	421
661	20250121	094300	515512950	29300	29250	29300	29250	59
662	20250121	094200	513786700	29250	29250	29250	29250	428
663	20250121	094100	501267700	29250	29250	29250	29250	21
664	20250121	094000	500653450	29250	29300	29300	29250	238
665	20250121	093900	493680550	29300	29300	29400	29300	73
666	20250121	093800	491541550	29350	29350	29400	29350	1184
667	20250121	093700	456789750	29350	29400	29450	29350	1245
668	20250121	093600	420178850	29400	29400	29400	29400	9
669	20250121	093500	419914250	29450	29500	29500	29450	787
670	20250121	093400	396728050	29500	29450	29500	29450	79
671	20250121	093300	394397900	29500	29500	29500	29500	94
672	20250121	093200	391624900	29450	29500	29500	29450	161
673	20250121	093100	386880800	29500	29500	29500	29500	315
674	20250121	093000	377588300	29500	29550	29550	29500	36
675	20250121	092900	376525750	29550	29550	29550	29550	48
676	20250121	092800	375107350	29550	29500	29600	29500	331
677	20250121	092700	365339600	29600	29500	29600	29500	983
678	20250121	092600	336284700	29500	29500	29550	29500	331
679	20250121	092500	326520150	29500	29550	29550	29500	302
680	20250121	092400	317601650	29550	29600	29600	29550	141
681	20250121	092300	313429450	29600	29600	29600	29600	141
682	20250121	092200	309255850	29600	29600	29650	29600	128
683	20250121	092100	305467000	29600	29600	29650	29600	168
684	20250121	092000	300494100	29600	29650	29650	29600	349
685	20250121	091900	290147300	29650	29650	29700	29650	23
686	20250121	091800	289465150	29700	29800	29800	29700	460
687	20250121	091700	275790500	29800	29800	29800	29800	15
688	20250121	091600	275343500	29800	29800	29800	29800	551
689	20250121	091500	258923700	29800	29850	29850	29800	1418
690	20250121	091400	216602200	29900	29900	29950	29850	300
691	20250121	091300	207633050	29850	29900	29900	29850	113
692	20250121	091200	204258250	29900	29900	29900	29850	530
693	20250121	091100	188412750	29900	29900	29950	29900	253
694	20250121	091000	180847850	29850	29900	29900	29850	1386
695	20250121	090900	139408150	29900	29900	29900	29850	66
696	20250121	090800	137436000	29900	29850	29900	29850	148
697	20250121	090700	133018100	29850	29900	29950	29850	173
698	20250121	090600	127845300	29900	29850	29900	29850	265
699	20250121	090500	119931850	29800	29750	29900	29750	2080
700	20250121	090400	57858850	29800	29750	29800	29750	501
701	20250121	090300	42944400	29700	29700	29750	29700	99
702	20250121	090200	40003850	29700	29600	29700	29600	381
703	20250121	090100	28714600	29600	29750	29750	29600	194
704	20250121	090000	22966800	29750	29750	29750	29650	772