KissMeData/001530/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183400	3141327000	50000	50000	50000	50000	1890
3	20250124	183300	3141327000	50000	50000	50000	50000	0
4	20250124	183200	3141327000	50000	50000	50000	50000	0
5	20250124	183100	3141327000	50000	50000	50000	50000	0
6	20250124	183000	3141327000	50000	50000	50000	50000	0
7	20250124	182900	3141327000	50000	50000	50000	50000	0
8	20250124	182800	3141327000	50000	50000	50000	50000	0
9	20250124	182700	3141327000	50000	50000	50000	50000	0
10	20250124	182600	3141327000	50000	50000	50000	50000	0
11	20250124	182500	3141327000	50000	50000	50000	50000	0
12	20250124	182400	3141327000	50000	50000	50000	50000	0
13	20250124	182300	3141327000	50000	50000	50000	50000	0
14	20250124	182200	3141327000	50000	50000	50000	50000	0
15	20250124	182100	3141327000	50000	50000	50000	50000	0
16	20250124	182000	3141327000	50000	50000	50000	50000	0
17	20250124	181900	3141327000	50000	50000	50000	50000	0
18	20250124	181800	3141327000	50000	50000	50000	50000	0
19	20250124	181700	3141327000	50000	50000	50000	50000	0
20	20250124	181600	3141327000	50000	50000	50000	50000	0
21	20250124	181500	3141327000	50000	50000	50000	50000	0
22	20250124	181400	3141327000	50000	50000	50000	50000	0
23	20250124	181300	3141327000	50000	50000	50000	50000	0
24	20250124	181200	3141327000	50000	50000	50000	50000	0
25	20250124	181100	3141327000	50000	50000	50000	50000	0
26	20250124	181000	3141327000	50000	50000	50000	50000	0
27	20250124	180900	3141327000	50000	50000	50000	50000	0
28	20250124	180800	3141327000	50000	50000	50000	50000	0
29	20250124	180700	3141327000	50000	50000	50000	50000	0
30	20250124	180600	3141327000	50000	50000	50000	50000	0
31	20250124	180500	3141327000	50000	50000	50000	50000	0
32	20250124	180400	3141327000	50000	50000	50000	50000	1890
33	20250124	180300	3141327000	50000	50000	50000	50000	0
34	20250124	180200	3141327000	50000	50000	50000	50000	0
35	20250124	180100	3141327000	50000	50000	50000	50000	0
36	20250124	180000	3141327000	50000	50000	50000	50000	0
37	20250124	175900	3141327000	50000	50000	50000	50000	0
38	20250124	175800	3141327000	50000	50000	50000	50000	0
39	20250124	175700	3141327000	50000	50000	50000	50000	0
40	20250124	175600	3141327000	50000	50000	50000	50000	0
41	20250124	175500	3141327000	50000	50000	50000	50000	0
42	20250124	175400	3141327000	50000	50000	50000	50000	0
43	20250124	175300	3141327000	50000	50000	50000	50000	0
44	20250124	175200	3141327000	50000	50000	50000	50000	0
45	20250124	175100	3141327000	50000	50000	50000	50000	0
46	20250124	175000	3141327000	50000	50000	50000	50000	0
47	20250124	174900	3141327000	50000	50000	50000	50000	0
48	20250124	174800	3141327000	50000	50000	50000	50000	0
49	20250124	174700	3141327000	50000	50000	50000	50000	0
50	20250124	174600	3141327000	50000	50000	50000	50000	0
51	20250124	174500	3141327000	50000	50000	50000	50000	0
52	20250124	174400	3141327000	50000	50000	50000	50000	0
53	20250124	174300	3141327000	50000	50000	50000	50000	0
54	20250124	174200	3141327000	50000	50000	50000	50000	0
55	20250124	174100	3141327000	50000	50000	50000	50000	0
56	20250124	174000	3141327000	50000	50000	50000	50000	0
57	20250124	173900	3141327000	50000	50000	50000	50000	0
58	20250124	173800	3141327000	50000	50000	50000	50000	0
59	20250124	173700	3141327000	50000	50000	50000	50000	0
60	20250124	173600	3141327000	50000	50000	50000	50000	0
61	20250124	173500	3141327000	50000	50000	50000	50000	0
62	20250124	173400	3141327000	50000	50000	50000	50000	1890
63	20250124	173300	3141327000	50000	50000	50000	50000	0
64	20250124	173200	3141327000	50000	50000	50000	50000	0
65	20250124	173100	3141327000	50000	50000	50000	50000	0
66	20250124	173000	3141327000	50000	50000	50000	50000	0
67	20250124	172900	3141327000	50000	50000	50000	50000	0
68	20250124	172800	3141327000	50000	50000	50000	50000	0
69	20250124	172700	3141327000	50000	50000	50000	50000	0
70	20250124	172600	3141327000	50000	50000	50000	50000	0
71	20250124	172500	3141327000	50000	50000	50000	50000	0
72	20250124	172400	3141327000	50000	50000	50000	50000	0
73	20250124	172300	3141327000	50000	50000	50000	50000	0
74	20250124	172200	3141327000	50000	50000	50000	50000	0
75	20250124	172100	3141327000	50000	50000	50000	50000	0
76	20250124	172000	3141327000	50000	50000	50000	50000	0
77	20250124	171900	3141327000	50000	50000	50000	50000	0
78	20250124	171800	3141327000	50000	50000	50000	50000	0
79	20250124	171700	3141327000	50000	50000	50000	50000	0
80	20250124	171600	3141327000	50000	50000	50000	50000	0
81	20250124	171500	3141327000	50000	50000	50000	50000	0
82	20250124	171400	3141327000	50000	50000	50000	50000	0
83	20250124	171300	3141327000	50000	50000	50000	50000	0
84	20250124	171200	3141327000	50000	50000	50000	50000	0
85	20250124	171100	3141327000	50000	50000	50000	50000	0
86	20250124	171000	3141327000	50000	50000	50000	50000	0
87	20250124	170900	3141327000	50000	50000	50000	50000	0
88	20250124	170800	3141327000	50000	50000	50000	50000	0
89	20250124	170700	3141327000	50000	50000	50000	50000	0
90	20250124	170600	3141327000	50000	50000	50000	50000	0
91	20250124	170500	3141327000	50000	50000	50000	50000	0
92	20250124	170400	3141327000	50000	50000	50000	50000	1890
93	20250124	170300	3141327000	50000	50000	50000	50000	0
94	20250124	170200	3141327000	50000	50000	50000	50000	0
95	20250124	170100	3141327000	50000	50000	50000	50000	0
96	20250124	170000	3141327000	50000	50000	50000	50000	0
97	20250124	165900	3141327000	50000	50000	50000	50000	0
98	20250124	165800	3141327000	50000	50000	50000	50000	0
99	20250124	165700	3141327000	50000	50000	50000	50000	0
100	20250124	165600	3141327000	50000	50000	50000	50000	0
101	20250124	165500	3141327000	50000	50000	50000	50000	0
102	20250124	165400	3141327000	50000	50000	50000	50000	0
103	20250124	165300	3141327000	50000	50000	50000	50000	0
104	20250124	165200	3141327000	50000	50000	50000	50000	0
105	20250124	165100	3141327000	50000	50000	50000	50000	0
106	20250124	165000	3141327000	50000	50000	50000	50000	0
107	20250124	164900	3141327000	50000	50000	50000	50000	0
108	20250124	164800	3141327000	50000	50000	50000	50000	0
109	20250124	164700	3141327000	50000	50000	50000	50000	0
110	20250124	164600	3141327000	50000	50000	50000	50000	0
111	20250124	164500	3141327000	50000	50000	50000	50000	0
112	20250124	164400	3141327000	50000	50000	50000	50000	0
113	20250124	164300	3141327000	50000	50000	50000	50000	0
114	20250124	164200	3141327000	50000	50000	50000	50000	0
115	20250124	164100	3141327000	50000	50000	50000	50000	0
116	20250124	164000	3141327000	50000	50000	50000	50000	0
117	20250124	163900	3141327000	50000	50000	50000	50000	0
118	20250124	163800	3141327000	50000	50000	50000	50000	0
119	20250124	163700	3141327000	50000	50000	50000	50000	0
120	20250124	163600	3141327000	50000	50000	50000	50000	0
121	20250124	163500	3141327000	50000	50000	50000	50000	0
122	20250124	163400	3141327000	50000	50000	50000	50000	1890
123	20250124	163300	3141327000	50000	50000	50000	50000	0
124	20250124	163200	3141327000	50000	50000	50000	50000	0
125	20250124	163100	3141327000	50000	50000	50000	50000	0
126	20250124	163000	3141327000	50000	50000	50000	50000	0
127	20250124	162900	3141327000	50000	50000	50000	50000	0
128	20250124	162800	3141327000	50000	50000	50000	50000	0
129	20250124	162700	3141327000	50000	50000	50000	50000	0
130	20250124	162600	3141327000	50000	50000	50000	50000	0
131	20250124	162500	3141327000	50000	50000	50000	50000	0
132	20250124	162400	3141327000	50000	50000	50000	50000	0
133	20250124	162300	3141327000	50000	50000	50000	50000	0
134	20250124	162200	3141327000	50000	50000	50000	50000	0
135	20250124	162100	3141327000	50000	50000	50000	50000	0
136	20250124	162000	3141327000	50000	50000	50000	50000	0
137	20250124	161900	3141327000	50000	50000	50000	50000	0
138	20250124	161800	3141327000	50000	50000	50000	50000	0
139	20250124	161700	3141327000	50000	50000	50000	50000	0
140	20250124	161600	3141327000	50000	50000	50000	50000	0
141	20250124	161500	3141327000	50000	50000	50000	50000	0
142	20250124	161400	3141327000	50000	50000	50000	50000	0
143	20250124	161300	3141327000	50000	50000	50000	50000	0
144	20250124	161200	3141327000	50000	50000	50000	50000	0
145	20250124	161100	3141327000	50000	50000	50000	50000	0
146	20250124	161000	3141327000	50000	50000	50000	50000	0
147	20250124	160900	3141327000	50000	50000	50000	50000	0
148	20250124	160800	3141327000	50000	50000	50000	50000	0
149	20250124	160700	3141327000	50000	50000	50000	50000	0
150	20250124	160600	3141327000	50000	50000	50000	50000	0
151	20250124	160500	3141327000	50000	50000	50000	50000	0
152	20250124	160400	3141327000	50000	50000	50000	50000	1890
153	20250124	160300	3141327000	50000	50000	50000	50000	0
154	20250124	160200	3141327000	50000	50000	50000	50000	0
155	20250124	160100	3141327000	50000	50000	50000	50000	0
156	20250124	160000	3141327000	50000	50000	50000	50000	0
157	20250124	155900	3141327000	50000	50000	50000	50000	0
158	20250124	155800	3141327000	50000	50000	50000	50000	0
159	20250124	155700	3141327000	50000	50000	50000	50000	0
160	20250124	155600	3141327000	50000	50000	50000	50000	0
161	20250124	155500	3141327000	50000	50000	50000	50000	0
162	20250124	155400	3141327000	50000	50000	50000	50000	0
163	20250124	155300	3141327000	50000	50000	50000	50000	0
164	20250124	155200	3141327000	50000	50000	50000	50000	0
165	20250124	155100	3141327000	50000	50000	50000	50000	0
166	20250124	155000	3141327000	50000	50000	50000	50000	0
167	20250124	154900	3141327000	50000	50000	50000	50000	0
168	20250124	154800	3141327000	50000	50000	50000	50000	0
169	20250124	154700	3141327000	50000	50000	50000	50000	0
170	20250124	154600	3141327000	50000	50000	50000	50000	0
171	20250124	154500	3141327000	50000	50000	50000	50000	0
172	20250124	154400	3141327000	50000	50000	50000	50000	0
173	20250124	154300	3141327000	50000	50000	50000	50000	0
174	20250124	154200	3141327000	50000	50000	50000	50000	0
175	20250124	154100	3141327000	50000	50000	50000	50000	0
176	20250124	154000	3141327000	50000	50000	50000	50000	0
177	20250124	153900	3141327000	50000	50000	50000	50000	0
178	20250124	153800	3141327000	50000	50000	50000	50000	0
179	20250124	153700	3141327000	50000	50000	50000	50000	0
180	20250124	153600	3141327000	50000	50000	50000	50000	0
181	20250124	153500	3141327000	50000	50000	50000	50000	0
182	20250124	153400	3141327000	50000	50000	50000	50000	1890
183	20250124	153300	3141327000	50000	50000	50000	50000	0
184	20250124	153200	3141327000	50000	50000	50000	50000	0
185	20250124	153100	3141327000	50000	50000	50000	50000	0
186	20250124	153000	3141327000	50000	50000	50000	50000	1890
187	20250124	152900	3046827000	49950	49950	49950	49950	0
188	20250124	152800	3046827000	49950	49950	49950	49950	0
189	20250124	152700	3046827000	49950	49950	49950	49950	0
190	20250124	152600	3046827000	49950	49950	49950	49950	0
191	20250124	152500	3046827000	49950	49950	49950	49950	0
192	20250124	152400	3046827000	49950	49950	49950	49950	0
193	20250124	152300	3046827000	49950	49950	49950	49950	0
194	20250124	152200	3046827000	49950	49950	49950	49950	0
195	20250124	152100	3046827000	49950	49950	49950	49950	0
196	20250124	152000	3046827000	49950	49950	49950	49950	0
197	20250124	151900	3046827000	49950	49900	49950	49800	5142
198	20250124	151800	2790582800	49850	49900	49900	49850	257
199	20250124	151700	2777763600	49900	49850	49900	49850	132
200	20250124	151600	2771176850	49850	49900	49900	49850	65
201	20250124	151500	2767933450	49900	49850	49900	49850	31
202	20250124	151400	2766387150	49900	49900	49900	49850	181
203	20250124	151300	2757359200	49850	49850	49900	49850	9
204	20250124	151200	2756910400	49900	49850	49900	49850	217
205	20250124	151100	2746092400	49900	49900	49900	49850	332
206	20250124	151000	2729525800	49900	49900	49900	49850	46
207	20250124	150900	2727230650	49850	49850	49850	49850	16
208	20250124	150800	2726433050	49850	49850	49900	49850	114
209	20250124	150700	2720747450	49900	49850	49900	49850	22
210	20250124	150600	2719650050	49800	49900	49900	49800	27
211	20250124	150500	2718303100	49800	49900	49900	49800	20
212	20250124	150400	2717305700	49900	49800	49900	49800	22
213	20250124	150300	2716208300	49900	49900	49900	49800	488
214	20250124	150200	2691857700	49850	49850	49900	49850	12
215	20250124	150100	2691259400	49850	49800	49850	49800	26
216	20250124	150000	2689963550	49850	49900	49900	49850	6340
217	20250124	145900	2373904850	49900	49950	49950	49900	5435
218	20250124	145800	2102685750	49950	49900	49950	49900	519
219	20250124	145700	2076786900	49900	49950	49950	49900	187
220	20250124	145600	2067446500	49950	50000	50000	49900	973
221	20250124	145500	2018844350	49950	50000	50000	49950	50
222	20250124	145400	2016344800	50000	49950	50000	49900	2199
223	20250124	145300	1906448700	49950	49950	49950	49900	516
224	20250124	145200	1880674800	49950	49950	49950	49900	400
225	20250124	145100	1860695100	49950	49950	49950	49900	263
226	20250124	145000	1847558500	49950	49950	49950	49900	265
227	20250124	144900	1834322050	49900	49900	49950	49900	216
228	20250124	144800	1823533350	49950	49950	49950	49900	313
229	20250124	144700	1807899250	49950	49900	49950	49900	280
230	20250124	144600	1793913550	49950	49900	49950	49900	224
231	20250124	144500	1782725050	49950	49900	49950	49900	270
232	20250124	144400	1769238850	49950	49950	49950	49900	240
233	20250124	144300	1757251000	50000	49950	50000	49900	462
234	20250124	144200	1734166250	49900	49950	49950	49900	203
235	20250124	144100	1724026850	49950	49950	49950	49900	185
236	20250124	144000	1714786400	49950	49950	49950	49900	350
237	20250124	143900	1697304200	50000	49950	50000	49900	923
238	20250124	143800	1651194000	49950	49950	49950	49850	451
239	20250124	143700	1628666950	49950	49950	49950	49850	259
240	20250124	143600	1615730500	49850	49900	50100	49850	3131
241	20250124	143500	1459184300	50000	49900	50000	49800	2088
242	20250124	143400	1354901450	49900	49850	49900	49800	337
243	20250124	143300	1338089950	49850	49850	49850	49750	407
244	20250124	143200	1317801600	49850	49750	49900	49650	3285
245	20250124	143100	1154190450	49750	49750	49750	49650	263
246	20250124	143000	1141106500	49650	49700	49750	49650	222
247	20250124	142900	1130073350	49650	49650	49700	49650	19
248	20250124	142800	1129129350	49650	49650	49700	49650	60
249	20250124	142700	1126147600	49650	49650	49700	49650	21
250	20250124	142600	1125104200	49650	49700	49700	49650	25
251	20250124	142500	1123862000	49600	49700	49700	49600	31
252	20250124	142400	1122321800	49600	49600	49700	49600	46
253	20250124	142300	1120036600	49600	49600	49700	49600	28
254	20250124	142200	1118645600	49600	49700	49700	49600	25
255	20250124	142100	1117403600	49600	49700	49700	49600	27
256	20250124	142000	1116062300	49600	49600	49600	49600	6
257	20250124	141900	1115764700	49700	49700	49700	49600	44
258	20250124	141800	1113578500	49600	49700	49700	49600	178
259	20250124	141700	1104739550	49700	49650	49700	49650	27
260	20250124	141600	1103397850	49650	49600	49700	49600	24
261	20250124	141500	1102206400	49600	49600	49700	49600	25
262	20250124	141400	1100964400	49600	49700	49700	49600	58
263	20250124	141300	1098082400	49600	49600	49700	49600	28
264	20250124	141200	1096691800	49700	49600	49700	49600	32
265	20250124	141100	1095101900	49700	49700	49700	49600	33
266	20250124	141000	1093462300	49700	49700	49700	49600	39
267	20250124	140900	1091524600	49700	49600	49700	49600	13
268	20250124	140800	1090879000	49700	49600	49700	49600	32
269	20250124	140700	1089289200	49700	49600	49700	49600	37
270	20250124	140600	1087451300	49700	49600	49700	49600	24
271	20250124	140500	1086259000	49700	49600	49700	49600	68
272	20250124	140400	1082882000	49700	49700	49700	49600	146
273	20250124	140300	1075631700	49700	49700	49700	49650	37
274	20250124	140200	1073793100	49650	49700	49700	49650	28
275	20250124	140100	1072401750	49650	49650	49700	49650	64
276	20250124	140000	1069222950	49650	49650	49700	49650	21
277	20250124	135900	1068179550	49650	49700	49700	49650	27
278	20250124	135800	1066837900	49650	49700	49700	49650	31
279	20250124	135700	1065297500	49650	49650	49650	49650	6
280	20250124	135600	1064999600	49700	49650	49700	49650	27
281	20250124	135500	1063658150	49700	49650	49700	49650	36
282	20250124	135400	1061869750	49700	49650	49700	49650	55
283	20250124	135300	1059136550	49700	49650	49700	49650	24
284	20250124	135200	1057944050	49650	49650	49700	49650	124
285	20250124	135100	1051786500	49700	49650	49750	49650	37
286	20250124	135000	1049946900	49650	49650	49750	49650	33
287	20250124	134900	1048305950	49650	49650	49750	49650	25
288	20250124	134800	1047062800	49650	49750	49750	49650	28
289	20250124	134700	1045670400	49650	49750	49750	49650	28
290	20250124	134600	1044278000	49650	49650	49650	49650	5
291	20250124	134500	1044029750	49750	49650	49750	49650	17
292	20250124	134400	1043184500	49750	49750	49750	49650	37
293	20250124	134300	1041344750	49750	49650	49750	49650	376
294	20250124	134200	1022669150	49750	49650	49750	49650	59
295	20250124	134100	1019734500	49650	49750	49750	49650	25
296	20250124	134000	1018491350	49750	49650	49750	49650	31
297	20250124	133900	1016949700	49750	49650	49750	49650	35
298	20250124	133800	1015209350	49750	49650	49750	49650	69
299	20250124	133700	1011777200	49750	49750	49750	49650	26
300	20250124	133600	1010484100	49750	49750	49750	49650	31
301	20250124	133500	1008942350	49750	49650	49750	49650	16
302	20250124	133400	1008146950	49750	49750	49750	49650	69
303	20250124	133300	1004714800	49650	49650	49750	49650	46
304	20250124	133200	1002427200	49750	49750	49750	49650	41
305	20250124	133100	1000388050	49750	49650	49750	49650	31
306	20250124	133000	998846400	49750	49650	49750	49650	28
307	20250124	132900	997454000	49750	49750	49750	49650	59
308	20250124	132800	994519250	49650	49650	49750	49650	26
309	20250124	132700	993226350	49650	49650	49750	49650	49
310	20250124	132600	990789500	49750	49650	49750	49650	60
311	20250124	132500	987805100	49750	49750	49750	49650	47
312	20250124	132400	985467450	49750	49650	49750	49650	16
313	20250124	132300	984672050	49750	49750	49750	49650	80
314	20250124	132200	980692350	49750	49600	49750	49600	66
315	20250124	132100	977410050	49750	49750	49750	49600	57
316	20250124	132000	974575200	49750	49750	49750	49600	94
317	20250124	131900	969899450	49750	49750	49750	49600	51
318	20250124	131800	967363100	49600	49700	49750	49600	1572
319	20250124	131700	889233950	49700	49650	49700	49550	166
320	20250124	131600	880987900	49550	49550	49650	49550	2123
321	20250124	131500	775683350	49550	49650	49650	49550	20
322	20250124	131400	774690950	49650	49650	49650	49550	131
323	20250124	131300	768187400	49600	49600	49650	49600	829
324	20250124	131200	727067600	49650	49600	49650	49600	29
325	20250124	131100	725628100	49650	49600	49650	49600	22
326	20250124	131000	724536100	49600	49600	49650	49600	29
327	20250124	130900	723096750	49600	49600	49650	49600	28
328	20250124	130800	721706850	49600	49600	49650	49600	29
329	20250124	130700	720267300	49600	49650	49650	49600	24
330	20250124	130600	719075950	49600	49650	49650	49600	21
331	20250124	130500	718033400	49650	49650	49650	49650	24
332	20250124	130400	716841800	49650	49650	49650	49650	21
333	20250124	130300	715799150	49650	49650	49650	49650	13
334	20250124	130200	715153700	49650	49650	49650	49650	0
335	20250124	130100	715153700	49650	49650	49650	49650	68
336	20250124	130000	711777500	49600	49600	49600	49600	1
337	20250124	125900	711727900	49600	49600	49600	49600	25
338	20250124	125800	710487900	49600	49600	49600	49600	18
339	20250124	125700	709595100	49600	49600	49600	49600	62
340	20250124	125600	706519900	49600	49600	49600	49600	16
341	20250124	125500	705726300	49600	49600	49600	49600	21
342	20250124	125400	704684700	49600	49600	49600	49600	20
343	20250124	125300	703692700	49600	49600	49600	49600	20
344	20250124	125200	702700700	49600	49600	49600	49600	20
345	20250124	125100	701708700	49600	49600	49600	49600	53
346	20250124	125000	699079900	49600	49600	49600	49600	0
347	20250124	124900	699079900	49600	49600	49600	49600	18
348	20250124	124800	698187100	49600	49650	49650	49600	122
349	20250124	124700	692135850	49650	49650	49650	49650	17
350	20250124	124600	691291800	49650	49600	49650	49600	319
351	20250124	124500	675468200	49650	49650	49650	49650	17
352	20250124	124400	674624150	49650	49650	49650	49650	24
353	20250124	124300	673432550	49650	49650	49650	49650	12
354	20250124	124200	672836750	49650	49650	49650	49650	25
355	20250124	124100	671595500	49600	49650	49650	49600	72
356	20250124	124000	668023200	49600	49650	49650	49600	24
357	20250124	123900	666832100	49650	49650	49650	49650	0
358	20250124	123800	666832100	49650	49600	49650	49600	226
359	20250124	123700	655621200	49650	49650	49650	49650	21
360	20250124	123600	654578550	49650	49650	49650	49650	16
361	20250124	123500	653784150	49650	49650	49650	49650	21
362	20250124	123400	652741500	49650	49650	49650	49650	18
363	20250124	123300	651847800	49650	49650	49650	49650	26
364	20250124	123200	650556900	49650	49650	49650	49650	18
365	20250124	123100	649663200	49650	49650	49650	49650	21
366	20250124	123000	648620550	49650	49650	49650	49650	16
367	20250124	122900	647826150	49600	49650	49650	49600	31
368	20250124	122800	646287500	49650	49650	49650	49650	0
369	20250124	122700	646287500	49650	49650	49650	49650	21
370	20250124	122600	645244850	49650	49650	49650	49650	25
371	20250124	122500	644003600	49650	49650	49650	49650	14
372	20250124	122400	643308500	49650	49650	49650	49650	20
373	20250124	122300	642315500	49650	49650	49650	49650	19
374	20250124	122200	641372150	49650	49650	49650	49650	32
375	20250124	122100	639783350	49650	49650	49650	49650	28
376	20250124	122000	638393150	49650	49650	49650	49650	22
377	20250124	121900	637300850	49650	49650	49650	49650	49
378	20250124	121800	634868000	49650	49650	49650	49650	0
379	20250124	121700	634868000	49650	49700	49700	49650	355
380	20250124	121600	617241400	49700	49700	49700	49700	2
381	20250124	121500	617142000	49700	49700	49700	49700	45
382	20250124	121400	614905500	49700	49650	49700	49650	515
383	20250124	121300	589331350	49650	49650	49650	49650	86
384	20250124	121200	585061450	49650	49650	49650	49650	23
385	20250124	121100	583919500	49650	49650	49650	49650	58
386	20250124	121000	581039800	49650	49650	49650	49650	23
387	20250124	120900	579897850	49650	49650	49650	49650	22
388	20250124	120800	578805550	49650	49650	49650	49650	33
389	20250124	120700	577167100	49650	49650	49650	49650	0
390	20250124	120600	577167100	49650	49650	49650	49650	53
391	20250124	120500	574535650	49650	49650	49650	49650	21
392	20250124	120400	573493000	49650	49650	49650	49650	34
393	20250124	120300	571804900	49650	49650	49650	49600	47
394	20250124	120200	569471850	49650	49650	49650	49650	52
395	20250124	120100	566890050	49650	49650	49650	49650	18
396	20250124	120000	565996350	49650	49650	49650	49650	34
397	20250124	115900	564308250	49650	49650	49650	49650	38
398	20250124	115800	562421550	49650	49650	49650	49650	24
399	20250124	115700	561229950	49650	49650	49650	49650	25
400	20250124	115600	559988700	49650	49650	49650	49650	25
401	20250124	115500	558747450	49650	49600	49650	49600	23
402	20250124	115400	557605550	49650	49650	49650	49650	26
403	20250124	115300	556314650	49650	49650	49650	49650	19
404	20250124	115200	555371300	49650	49650	49650	49650	55
405	20250124	115100	552640550	49650	49600	49650	49600	39
406	20250124	115000	550705200	49650	49650	49650	49650	17
407	20250124	114900	549861150	49650	49650	49650	49650	39
408	20250124	114800	547924800	49650	49650	49650	49650	16
409	20250124	114700	547130400	49650	49650	49650	49650	41
410	20250124	114600	545094750	49650	49650	49650	49650	72
411	20250124	114500	541519950	49650	49650	49650	49650	0
412	20250124	114400	541519950	49650	49650	49650	49650	57
413	20250124	114300	538689900	49650	49650	49650	49650	0
414	20250124	114200	538689900	49650	49650	49650	49650	22
415	20250124	114100	537597600	49650	49650	49650	49650	24
416	20250124	114000	536406000	49650	49650	49650	49650	40
417	20250124	113900	534420000	49650	49650	49650	49650	51
418	20250124	113800	531887850	49650	49650	49650	49650	25
419	20250124	113700	530646600	49650	49650	49650	49650	34
420	20250124	113600	528958500	49650	49650	49650	49650	24
421	20250124	113500	527766900	49650	49650	49650	49650	19
422	20250124	113400	526823550	49650	49650	49650	49600	541
423	20250124	113300	499987900	49650	49650	49650	49650	18
424	20250124	113200	499094200	49650	49650	49650	49650	25
425	20250124	113100	497852950	49650	49650	49650	49650	20
426	20250124	113000	496859950	49650	49650	49650	49650	21
427	20250124	112900	495817300	49650	49600	49650	49600	26
428	20250124	112800	494526900	49650	49600	49650	49600	43
429	20250124	112700	492392350	49650	49650	49650	49650	24
430	20250124	112600	491200750	49650	49650	49650	49650	12
431	20250124	112500	490604950	49650	49650	49650	49650	30
432	20250124	112400	489115450	49600	49650	49650	49600	28
433	20250124	112300	487725550	49650	49650	49650	49650	0
434	20250124	112200	487725550	49650	49650	49650	49650	16
435	20250124	112100	486931150	49650	49650	49650	49650	23
436	20250124	112000	485789200	49650	49600	49650	49600	199
437	20250124	111900	475916900	49600	49600	49600	49600	26
438	20250124	111800	474627300	49650	49550	49650	49550	33
439	20250124	111700	472990350	49650	49550	49650	49550	38
440	20250124	111600	471104650	49650	49650	49650	49650	24
441	20250124	111500	469913050	49650	49650	49650	49650	16
442	20250124	111400	469118650	49650	49650	49650	49650	20
443	20250124	111300	468125650	49650	49650	49650	49650	29
444	20250124	111200	466685800	49650	49600	49650	49600	62
445	20250124	111100	463609850	49600	49600	49600	49600	243
446	20250124	111000	451557050	49650	49650	49650	49600	286
447	20250124	110900	437367250	49650	49650	49650	49650	40
448	20250124	110800	435381250	49650	49650	49650	49650	23
449	20250124	110700	434239300	49650	49600	49650	49600	241
450	20250124	110600	422284600	49600	49600	49600	49600	18
451	20250124	110500	421391800	49600	49600	49600	49600	22
452	20250124	110400	420300600	49600	49600	49600	49600	20
453	20250124	110300	419308600	49600	49600	49600	49600	21
454	20250124	110200	418267000	49600	49650	49650	49600	181
455	20250124	110100	409288050	49650	49650	49650	49650	21
456	20250124	110000	408245400	49650	49650	49650	49650	0
457	20250124	105900	408245400	49650	49600	49650	49600	25
458	20250124	105800	407004350	49650	49650	49650	49650	23
459	20250124	105700	405862400	49650	49650	49650	49650	40
460	20250124	105600	403876400	49650	49700	49700	49650	118
461	20250124	105500	398016250	49700	49700	49700	49700	27
462	20250124	105400	396674350	49650	49700	49700	49650	40
463	20250124	105300	394686850	49700	49700	49700	49650	149
464	20250124	105200	387282550	49700	49650	49700	49650	341
465	20250124	105100	370335650	49650	49650	49650	49650	28
466	20250124	105000	368945450	49650	49650	49650	49650	40
467	20250124	104900	366959450	49650	49650	49650	49650	16
468	20250124	104800	366165050	49650	49700	49700	49650	107
469	20250124	104700	360852150	49700	49700	49700	49700	24
470	20250124	104600	359659350	49700	49700	49700	49700	18
471	20250124	104500	358764750	49700	49700	49700	49700	23
472	20250124	104400	357621650	49700	49700	49700	49700	19
473	20250124	104300	356677350	49700	49700	49700	49700	14
474	20250124	104200	355981550	49700	49700	49700	49700	25
475	20250124	104100	354739050	49700	49650	49700	49650	36
476	20250124	104000	352951350	49650	49650	49650	49650	26
477	20250124	103900	351660450	49650	49650	49650	49650	21
478	20250124	103800	350617800	49650	49650	49650	49650	11
479	20250124	103700	350071650	49650	49650	49650	49650	18
480	20250124	103600	349177950	49650	49650	49650	49650	37
481	20250124	103500	347340900	49650	49650	49650	49650	29
482	20250124	103400	345901050	49650	49600	49650	49600	28
483	20250124	103300	344511100	49650	49650	49650	49650	25
484	20250124	103200	343269850	49650	49650	49650	49650	28
485	20250124	103100	341879650	49650	49650	49650	49650	50
486	20250124	103000	339397150	49650	49650	49650	49650	30
487	20250124	102900	337907650	49650	49650	49650	49650	22
488	20250124	102800	336815350	49650	49650	49650	49650	16
489	20250124	102700	336020950	49650	49650	49650	49650	0
490	20250124	102600	336020950	49650	49650	49650	49650	48
491	20250124	102500	333637750	49650	49650	49650	49650	0
492	20250124	102400	333637750	49650	49650	49650	49650	78
493	20250124	102300	329765050	49650	49650	49650	49600	430
494	20250124	102200	308435550	49650	49650	49650	49650	37
495	20250124	102100	306598500	49650	49650	49650	49650	31
496	20250124	102000	305059350	49650	49650	49650	49650	24
497	20250124	101900	303867750	49650	49650	49650	49650	19
498	20250124	101800	302924400	49650	49650	49650	49650	27
499	20250124	101700	301583850	49650	49650	49650	49650	22
500	20250124	101600	300491550	49650	49650	49650	49650	0
501	20250124	101500	300491550	49650	49650	49650	49650	70
502	20250124	101400	297016050	49650	49650	49650	49650	0
503	20250124	101300	297016050	49650	49650	49650	49650	20
504	20250124	101200	296023050	49650	49650	49650	49650	19
505	20250124	101100	295079700	49650	49650	49650	49650	16
506	20250124	101000	294285300	49650	49650	49650	49650	26
507	20250124	100900	292994400	49650	49650	49650	49650	17
508	20250124	100800	292150350	49650	49650	49650	49650	23
509	20250124	100700	291008400	49650	49650	49650	49650	20
510	20250124	100600	290015400	49550	49650	49650	49550	24
511	20250124	100500	288824100	49650	49550	49650	49550	67
512	20250124	100400	285501800	49600	49600	49600	49600	5
513	20250124	100300	285253800	49600	49600	49600	49600	25
514	20250124	100200	284013800	49600	49600	49600	49600	35
515	20250124	100100	282277800	49600	49600	49600	49600	40
516	20250124	100000	280293800	49600	49600	49600	49500	82
517	20250124	095900	276230050	49600	49600	49600	49600	38
518	20250124	095800	274345250	49600	49650	49650	49600	156
519	20250124	095700	266605900	49650	49650	49650	49650	61
520	20250124	095600	263577250	49600	49650	49650	49600	34
521	20250124	095500	261889400	49650	49650	49650	49650	36
522	20250124	095400	260102000	49650	49650	49650	49650	30
523	20250124	095300	258612500	49650	49650	49650	49650	30
524	20250124	095200	257123000	49650	49650	49650	49650	17
525	20250124	095100	256278950	49650	49650	49650	49650	35
526	20250124	095000	254541200	49650	49650	49650	49650	28
527	20250124	094900	253151000	49650	49600	49650	49600	46
528	20250124	094800	250867850	49650	49650	49650	49650	50
529	20250124	094700	248385350	49650	49650	49650	49650	32
530	20250124	094600	246796550	49650	49650	49650	49650	45
531	20250124	094500	244562300	49650	49650	49650	49650	43
532	20250124	094400	242427350	49650	49650	49650	49650	42
533	20250124	094300	240342050	49650	49650	49650	49650	32
534	20250124	094200	238753250	49650	49650	49650	49650	25
535	20250124	094100	237512000	49550	49550	49600	49550	23
536	20250124	094000	236371900	49600	49550	49600	49550	152
537	20250124	093900	228838300	49550	49550	49600	49550	84
538	20250124	093800	224675000	49550	49550	49600	49550	106
539	20250124	093700	219421100	49600	49600	49650	49550	58
540	20250124	093600	216542950	49600	49600	49650	49600	129
541	20250124	093500	210142050	49600	49650	49650	49600	83
542	20250124	093400	206023800	49600	49650	49650	49600	113
543	20250124	093300	200416800	49600	49650	49700	49600	61
544	20250124	093200	197388950	49700	49600	49700	49600	502
545	20250124	093100	172465800	49650	49650	49650	49600	211
546	20250124	093000	161997950	49650	49600	49650	49600	96
547	20250124	092900	157234400	49600	49650	49700	49600	129
548	20250124	092800	150831700	49700	49650	49700	49600	127
549	20250124	092700	144526550	49650	49600	49700	49600	63
550	20250124	092600	141397500	49650	49600	49700	49600	135
551	20250124	092500	134696350	49600	49600	49650	49600	60
552	20250124	092400	131719050	49650	49600	49700	49600	105
553	20250124	092300	126506450	49600	49600	49650	49600	112
554	20250124	092200	120950050	49600	49600	49650	49600	100
555	20250124	092100	115988250	49600	49600	49650	49600	67
556	20250124	092000	112664600	49650	49600	49650	49600	115
557	20250124	091900	106958800	49600	49600	49650	49600	85
558	20250124	091800	102741300	49650	49650	49650	49600	88
559	20250124	091700	98373550	49650	49600	49650	49600	90
560	20250124	091600	93907400	49650	49700	49700	49650	234
561	20250124	091500	82287850	49650	49650	49750	49650	95
562	20250124	091400	77568450	49650	49700	49800	49650	96
563	20250124	091300	72793850	49700	49750	49750	49650	88
564	20250124	091200	68420150	49700	49650	49750	49650	147
565	20250124	091100	61112850	49650	49700	49700	49650	77
566	20250124	091000	57286650	49700	49800	49800	49700	69
567	20250124	090900	53852000	49800	49800	49800	49800	78
568	20250124	090800	49967600	49800	49700	49800	49700	271
569	20250124	090700	36485550	49700	49700	49700	49700	385
570	20250124	090600	17351050	49700	49700	49700	49700	29
571	20250124	090500	15909750	49700	49700	49700	49700	25
572	20250124	090400	14667250	49700	49750	49750	49700	158
573	20250124	090300	6812150	49750	49750	49750	49750	41
574	20250124	090200	4772400	49750	49650	49750	49650	61
575	20250124	090100	1741350	49800	49800	49800	49800	24
576	20250124	090000	546150	49650	49650	49650	49650	11