KissMeData/039200/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192300	5880920500	27050	27050	27050	27050	1972
3	20250121	192200	5880920500	27050	27050	27050	27050	0
4	20250121	192100	5880920500	27050	27050	27050	27050	0
5	20250121	192000	5880920500	27050	27050	27050	27050	0
6	20250121	191900	5880920500	27050	27050	27050	27050	0
7	20250121	191800	5880920500	27050	27050	27050	27050	0
8	20250121	191700	5880920500	27050	27050	27050	27050	0
9	20250121	191600	5880920500	27050	27050	27050	27050	0
10	20250121	191500	5880920500	27050	27050	27050	27050	0
11	20250121	191400	5880920500	27050	27050	27050	27050	0
12	20250121	191300	5880920500	27050	27050	27050	27050	0
13	20250121	191200	5880920500	27050	27050	27050	27050	0
14	20250121	191100	5880920500	27050	27050	27050	27050	0
15	20250121	191000	5880920500	27050	27050	27050	27050	0
16	20250121	190900	5880920500	27050	27050	27050	27050	0
17	20250121	190800	5880920500	27050	27050	27050	27050	0
18	20250121	190700	5880920500	27050	27050	27050	27050	0
19	20250121	190600	5880920500	27050	27050	27050	27050	0
20	20250121	190500	5880920500	27050	27050	27050	27050	0
21	20250121	190400	5880920500	27050	27050	27050	27050	0
22	20250121	190300	5880920500	27050	27050	27050	27050	0
23	20250121	190200	5880920500	27050	27050	27050	27050	0
24	20250121	190100	5880920500	27050	27050	27050	27050	0
25	20250121	190000	5880920500	27050	27050	27050	27050	0
26	20250121	185900	5880920500	27050	27050	27050	27050	0
27	20250121	185800	5880920500	27050	27050	27050	27050	0
28	20250121	185700	5880920500	27050	27050	27050	27050	0
29	20250121	185600	5880920500	27050	27050	27050	27050	0
30	20250121	185500	5880920500	27050	27050	27050	27050	0
31	20250121	185400	5880920500	27050	27050	27050	27050	0
32	20250121	185300	5880920500	27050	27050	27050	27050	1972
33	20250121	185200	5880920500	27050	27050	27050	27050	0
34	20250121	185100	5880920500	27050	27050	27050	27050	0
35	20250121	185000	5880920500	27050	27050	27050	27050	0
36	20250121	184900	5880920500	27050	27050	27050	27050	0
37	20250121	184800	5880920500	27050	27050	27050	27050	0
38	20250121	184700	5880920500	27050	27050	27050	27050	0
39	20250121	184600	5880920500	27050	27050	27050	27050	0
40	20250121	184500	5880920500	27050	27050	27050	27050	0
41	20250121	184400	5880920500	27050	27050	27050	27050	0
42	20250121	184300	5880920500	27050	27050	27050	27050	0
43	20250121	184200	5880920500	27050	27050	27050	27050	0
44	20250121	184100	5880920500	27050	27050	27050	27050	0
45	20250121	184000	5880920500	27050	27050	27050	27050	0
46	20250121	183900	5880920500	27050	27050	27050	27050	0
47	20250121	183800	5880920500	27050	27050	27050	27050	0
48	20250121	183700	5880920500	27050	27050	27050	27050	0
49	20250121	183600	5880920500	27050	27050	27050	27050	0
50	20250121	183500	5880920500	27050	27050	27050	27050	0
51	20250121	183400	5880920500	27050	27050	27050	27050	0
52	20250121	183300	5880920500	27050	27050	27050	27050	0
53	20250121	183200	5880920500	27050	27050	27050	27050	0
54	20250121	183100	5880920500	27050	27050	27050	27050	0
55	20250121	183000	5880920500	27050	27050	27050	27050	0
56	20250121	182900	5880920500	27050	27050	27050	27050	0
57	20250121	182800	5880920500	27050	27050	27050	27050	0
58	20250121	182700	5880920500	27050	27050	27050	27050	0
59	20250121	182600	5880920500	27050	27050	27050	27050	0
60	20250121	182500	5880920500	27050	27050	27050	27050	0
61	20250121	182400	5880920500	27050	27050	27050	27050	0
62	20250121	182300	5880920500	27050	27050	27050	27050	1972
63	20250121	182200	5880920500	27050	27050	27050	27050	0
64	20250121	182100	5880920500	27050	27050	27050	27050	0
65	20250121	182000	5880920500	27050	27050	27050	27050	0
66	20250121	181900	5880920500	27050	27050	27050	27050	0
67	20250121	181800	5880920500	27050	27050	27050	27050	0
68	20250121	181700	5880920500	27050	27050	27050	27050	0
69	20250121	181600	5880920500	27050	27050	27050	27050	0
70	20250121	181500	5880920500	27050	27050	27050	27050	0
71	20250121	181400	5880920500	27050	27050	27050	27050	0
72	20250121	181300	5880920500	27050	27050	27050	27050	0
73	20250121	181200	5880920500	27050	27050	27050	27050	0
74	20250121	181100	5880920500	27050	27050	27050	27050	0
75	20250121	181000	5880920500	27050	27050	27050	27050	0
76	20250121	180900	5880920500	27050	27050	27050	27050	0
77	20250121	180800	5880920500	27050	27050	27050	27050	0
78	20250121	180700	5880920500	27050	27050	27050	27050	0
79	20250121	180600	5880920500	27050	27050	27050	27050	0
80	20250121	180500	5880920500	27050	27050	27050	27050	0
81	20250121	180400	5880920500	27050	27050	27050	27050	0
82	20250121	180300	5880920500	27050	27050	27050	27050	0
83	20250121	180200	5880920500	27050	27050	27050	27050	0
84	20250121	180100	5880920500	27050	27050	27050	27050	0
85	20250121	180000	5880920500	27050	27050	27050	27050	0
86	20250121	175900	5880920500	27050	27050	27050	27050	0
87	20250121	175800	5880920500	27050	27050	27050	27050	0
88	20250121	175700	5880920500	27050	27050	27050	27050	0
89	20250121	175600	5880920500	27050	27050	27050	27050	0
90	20250121	175500	5880920500	27050	27050	27050	27050	0
91	20250121	175400	5880920500	27050	27050	27050	27050	0
92	20250121	175300	5880920500	27050	27050	27050	27050	1972
93	20250121	175200	5880920500	27050	27050	27050	27050	0
94	20250121	175100	5880920500	27050	27050	27050	27050	0
95	20250121	175000	5880920500	27050	27050	27050	27050	0
96	20250121	174900	5880920500	27050	27050	27050	27050	0
97	20250121	174800	5880920500	27050	27050	27050	27050	0
98	20250121	174700	5880920500	27050	27050	27050	27050	0
99	20250121	174600	5880920500	27050	27050	27050	27050	0
100	20250121	174500	5880920500	27050	27050	27050	27050	0
101	20250121	174400	5880920500	27050	27050	27050	27050	0
102	20250121	174300	5880920500	27050	27050	27050	27050	0
103	20250121	174200	5880920500	27050	27050	27050	27050	0
104	20250121	174100	5880920500	27050	27050	27050	27050	0
105	20250121	174000	5880920500	27050	27050	27050	27050	0
106	20250121	173900	5880920500	27050	27050	27050	27050	0
107	20250121	173800	5880920500	27050	27050	27050	27050	0
108	20250121	173700	5880920500	27050	27050	27050	27050	0
109	20250121	173600	5880920500	27050	27050	27050	27050	0
110	20250121	173500	5880920500	27050	27050	27050	27050	0
111	20250121	173400	5880920500	27050	27050	27050	27050	0
112	20250121	173300	5880920500	27050	27050	27050	27050	0
113	20250121	173200	5880920500	27050	27050	27050	27050	0
114	20250121	173100	5880920500	27050	27050	27050	27050	0
115	20250121	173000	5880920500	27050	27050	27050	27050	0
116	20250121	172900	5880920500	27050	27050	27050	27050	0
117	20250121	172800	5880920500	27050	27050	27050	27050	0
118	20250121	172700	5880920500	27050	27050	27050	27050	0
119	20250121	172600	5880920500	27050	27050	27050	27050	0
120	20250121	172500	5880920500	27050	27050	27050	27050	0
121	20250121	172400	5880920500	27050	27050	27050	27050	0
122	20250121	172300	5880920500	27050	27050	27050	27050	1972
123	20250121	172200	5880920500	27050	27050	27050	27050	0
124	20250121	172100	5880920500	27050	27050	27050	27050	0
125	20250121	172000	5880920500	27050	27050	27050	27050	0
126	20250121	171900	5880920500	27050	27050	27050	27050	0
127	20250121	171800	5880920500	27050	27050	27050	27050	0
128	20250121	171700	5880920500	27050	27050	27050	27050	0
129	20250121	171600	5880920500	27050	27050	27050	27050	0
130	20250121	171500	5880920500	27050	27050	27050	27050	0
131	20250121	171400	5880920500	27050	27050	27050	27050	0
132	20250121	171300	5880920500	27050	27050	27050	27050	0
133	20250121	171200	5880920500	27050	27050	27050	27050	0
134	20250121	171100	5880920500	27050	27050	27050	27050	0
135	20250121	171000	5880920500	27050	27050	27050	27050	0
136	20250121	170900	5880920500	27050	27050	27050	27050	0
137	20250121	170800	5880920500	27050	27050	27050	27050	0
138	20250121	170700	5880920500	27050	27050	27050	27050	0
139	20250121	170600	5880920500	27050	27050	27050	27050	0
140	20250121	170500	5880920500	27050	27050	27050	27050	0
141	20250121	170400	5880920500	27050	27050	27050	27050	0
142	20250121	170300	5880920500	27050	27050	27050	27050	0
143	20250121	170200	5880920500	27050	27050	27050	27050	0
144	20250121	170100	5880920500	27050	27050	27050	27050	0
145	20250121	170000	5880920500	27050	27050	27050	27050	0
146	20250121	165900	5880920500	27050	27050	27050	27050	0
147	20250121	165800	5880920500	27050	27050	27050	27050	0
148	20250121	165700	5880920500	27050	27050	27050	27050	0
149	20250121	165600	5880920500	27050	27050	27050	27050	0
150	20250121	165500	5880920500	27050	27050	27050	27050	0
151	20250121	165400	5880920500	27050	27050	27050	27050	0
152	20250121	165300	5880920500	27050	27050	27050	27050	1972
153	20250121	165200	5880920500	27050	27050	27050	27050	0
154	20250121	165100	5880920500	27050	27050	27050	27050	0
155	20250121	165000	5880920500	27050	27050	27050	27050	0
156	20250121	164900	5880920500	27050	27050	27050	27050	0
157	20250121	164800	5880920500	27050	27050	27050	27050	0
158	20250121	164700	5880920500	27050	27050	27050	27050	0
159	20250121	164600	5880920500	27050	27050	27050	27050	0
160	20250121	164500	5880920500	27050	27050	27050	27050	0
161	20250121	164400	5880920500	27050	27050	27050	27050	0
162	20250121	164300	5880920500	27050	27050	27050	27050	0
163	20250121	164200	5880920500	27050	27050	27050	27050	0
164	20250121	164100	5880920500	27050	27050	27050	27050	0
165	20250121	164000	5880920500	27050	27050	27050	27050	0
166	20250121	163900	5880920500	27050	27050	27050	27050	0
167	20250121	163800	5880920500	27050	27050	27050	27050	0
168	20250121	163700	5880920500	27050	27050	27050	27050	0
169	20250121	163600	5880920500	27050	27050	27050	27050	0
170	20250121	163500	5880920500	27050	27050	27050	27050	0
171	20250121	163400	5880920500	27050	27050	27050	27050	0
172	20250121	163300	5880920500	27050	27050	27050	27050	0
173	20250121	163200	5880920500	27050	27050	27050	27050	0
174	20250121	163100	5880920500	27050	27050	27050	27050	0
175	20250121	163000	5880920500	27050	27050	27050	27050	0
176	20250121	162900	5880920500	27050	27050	27050	27050	0
177	20250121	162800	5880920500	27050	27050	27050	27050	0
178	20250121	162700	5880920500	27050	27050	27050	27050	0
179	20250121	162600	5880920500	27050	27050	27050	27050	0
180	20250121	162500	5880920500	27050	27050	27050	27050	0
181	20250121	162400	5880920500	27050	27050	27050	27050	0
182	20250121	162300	5880920500	27050	27050	27050	27050	1972
183	20250121	162200	5880920500	27050	27050	27050	27050	0
184	20250121	162100	5880920500	27050	27050	27050	27050	0
185	20250121	162000	5880920500	27050	27050	27050	27050	0
186	20250121	161900	5880920500	27050	27050	27050	27050	0
187	20250121	161800	5880920500	27050	27050	27050	27050	0
188	20250121	161700	5880920500	27050	27050	27050	27050	0
189	20250121	161600	5880920500	27050	27050	27050	27050	0
190	20250121	161500	5880920500	27050	27050	27050	27050	0
191	20250121	161400	5880920500	27050	27050	27050	27050	0
192	20250121	161300	5880920500	27050	27050	27050	27050	0
193	20250121	161200	5880920500	27050	27050	27050	27050	0
194	20250121	161100	5880920500	27050	27050	27050	27050	0
195	20250121	161000	5880920500	27050	27050	27050	27050	0
196	20250121	160900	5880920500	27050	27050	27050	27050	0
197	20250121	160800	5880920500	27050	27050	27050	27050	0
198	20250121	160700	5880920500	27050	27050	27050	27050	0
199	20250121	160600	5880920500	27050	27050	27050	27050	0
200	20250121	160500	5880920500	27050	27050	27050	27050	0
201	20250121	160400	5880920500	27050	27050	27050	27050	0
202	20250121	160300	5880920500	27050	27050	27050	27050	0
203	20250121	160200	5880920500	27050	27050	27050	27050	0
204	20250121	160100	5880920500	27050	27050	27050	27050	0
205	20250121	160000	5880920500	27050	27050	27050	27050	0
206	20250121	155900	5880920500	27050	27050	27050	27050	0
207	20250121	155800	5880920500	27050	27050	27050	27050	0
208	20250121	155700	5880920500	27050	27050	27050	27050	0
209	20250121	155600	5880920500	27050	27050	27050	27050	0
210	20250121	155500	5880920500	27050	27050	27050	27050	0
211	20250121	155400	5880920500	27050	27050	27050	27050	0
212	20250121	155300	5880920500	27050	27050	27050	27050	1972
213	20250121	155200	5880920500	27050	27050	27050	27050	0
214	20250121	155100	5880920500	27050	27050	27050	27050	0
215	20250121	155000	5880920500	27050	27050	27050	27050	0
216	20250121	154900	5880920500	27050	27050	27050	27050	0
217	20250121	154800	5880920500	27050	27050	27050	27050	0
218	20250121	154700	5880920500	27050	27050	27050	27050	0
219	20250121	154600	5880920500	27050	27050	27050	27050	0
220	20250121	154500	5880920500	27050	27050	27050	27050	0
221	20250121	154400	5880920500	27050	27050	27050	27050	0
222	20250121	154300	5880920500	27050	27050	27050	27050	0
223	20250121	154200	5880920500	27050	27050	27050	27050	0
224	20250121	154100	5880920500	27050	27050	27050	27050	0
225	20250121	154000	5880920500	27050	27050	27050	27050	0
226	20250121	153900	5880920500	27050	27050	27050	27050	0
227	20250121	153800	5880920500	27050	27050	27050	27050	0
228	20250121	153700	5880920500	27050	27050	27050	27050	0
229	20250121	153600	5880920500	27050	27050	27050	27050	0
230	20250121	153500	5880920500	27050	27050	27050	27050	0
231	20250121	153400	5880920500	27050	27050	27050	27050	0
232	20250121	153300	5880920500	27050	27050	27050	27050	0
233	20250121	153200	5880920500	27050	27050	27050	27050	0
234	20250121	153100	5880920500	27050	27050	27050	27050	0
235	20250121	153000	5880920500	27050	27050	27050	27050	1972
236	20250121	152900	5827577900	27000	27000	27000	27000	0
237	20250121	152800	5827577900	27000	27000	27000	27000	0
238	20250121	152700	5827577900	27000	27000	27000	27000	0
239	20250121	152600	5827577900	27000	27000	27000	27000	0
240	20250121	152500	5827577900	27000	27000	27000	27000	0
241	20250121	152400	5827577900	27000	27000	27000	27000	0
242	20250121	152300	5827577900	27000	27000	27000	27000	0
243	20250121	152200	5827577900	27000	27000	27000	27000	0
244	20250121	152100	5827577900	27000	27000	27000	27000	0
245	20250121	152000	5827577900	27000	27000	27000	27000	0
246	20250121	151900	5827577900	27000	26950	27000	26950	205
247	20250121	151800	5822052300	26950	27000	27050	26950	172
248	20250121	151700	5817412950	26950	26950	27000	26950	430
249	20250121	151600	5805811400	26950	26950	26950	26950	9
250	20250121	151500	5805568850	26950	27000	27000	26950	70
251	20250121	151400	5803682250	26950	27000	27000	26950	632
252	20250121	151300	5786618400	26950	26950	26950	26950	143
253	20250121	151200	5782764550	26950	27000	27000	26950	271
254	20250121	151100	5775457750	26950	26950	27000	26950	13
255	20250121	151000	5775106900	26950	26950	27000	26950	287
256	20250121	150900	5767369250	26950	26950	26950	26950	488
257	20250121	150800	5754217650	26950	27000	27000	26950	227
258	20250121	150700	5748090650	26950	26950	27000	26950	243
259	20250121	150600	5741529850	26950	27000	27050	26950	2077
260	20250121	150500	5685445350	27000	27050	27050	27000	10
261	20250121	150400	5685175050	27000	27050	27050	27000	212
262	20250121	150300	5679440550	27050	27050	27050	27050	5
263	20250121	150200	5679305300	27050	27000	27050	27000	57
264	20250121	150100	5677766050	27000	27000	27000	27000	1
265	20250121	150000	5677739050	27000	27050	27050	27000	71
266	20250121	145900	5675821000	27050	27050	27050	27050	201
267	20250121	145800	5670383950	27000	27050	27050	27000	7
268	20250121	145700	5670194800	27050	27050	27050	27050	134
269	20250121	145600	5666570100	27050	27050	27050	27050	122
270	20250121	145500	5663270000	27100	27100	27100	27050	233
271	20250121	145400	5656955850	27100	27050	27100	27050	274
272	20250121	145300	5649543200	27050	27000	27050	27000	1051
273	20250121	145200	5621153200	27000	27050	27050	27000	567
274	20250121	145100	5605825050	27050	27100	27100	27050	152
275	20250121	145000	5601707850	27100	27100	27100	27100	574
276	20250121	144900	5586152450	27100	27100	27100	27100	274
277	20250121	144800	5578727050	27100	27100	27100	27100	14
278	20250121	144700	5578347650	27100	27100	27100	27100	42
279	20250121	144600	5577209450	27100	27100	27100	27100	16
280	20250121	144500	5576775850	27100	27100	27100	27100	77
281	20250121	144400	5574689150	27100	27100	27100	27100	105
282	20250121	144300	5571843650	27050	27100	27100	27050	40
283	20250121	144200	5570759800	27050	27100	27100	27050	301
284	20250121	144100	5562607900	27050	27050	27050	27050	201
285	20250121	144000	5557170850	27050	27050	27050	27050	0
286	20250121	143900	5557170850	27050	27050	27100	27050	419
287	20250121	143800	5545818850	27050	27050	27050	27050	1844
288	20250121	143700	5495938650	27100	27100	27100	27100	12
289	20250121	143600	5495613450	27100	27100	27100	27050	687
290	20250121	143500	5477020650	27100	27150	27150	27050	474
291	20250121	143400	5464173700	27150	27100	27150	27100	21
292	20250121	143300	5463603650	27100	27100	27100	27100	20
293	20250121	143200	5463061650	27150	27200	27200	27100	460
294	20250121	143100	5450578750	27200	27200	27200	27200	39
295	20250121	143000	5449517950	27200	27200	27200	27200	27
296	20250121	142900	5448783550	27200	27200	27200	27200	221
297	20250121	142800	5442772350	27200	27200	27200	27200	13
298	20250121	142700	5442418750	27150	27150	27150	27150	32
299	20250121	142600	5441549950	27100	27150	27150	27100	143
300	20250121	142500	5437668900	27150	27200	27200	27150	167
301	20250121	142400	5433133800	27200	27200	27200	27200	80
302	20250121	142300	5430957800	27200	27200	27200	27200	126
303	20250121	142200	5427530600	27200	27150	27200	27150	236
304	20250121	142100	5421111650	27150	27150	27150	27150	186
305	20250121	142000	5416061750	27150	27150	27150	27150	815
306	20250121	141900	5393934500	27200	27200	27200	27150	310
307	20250121	141800	5385513350	27200	27200	27200	27150	837
308	20250121	141700	5362780950	27150	27200	27200	27150	224
309	20250121	141600	5356698750	27200	27250	27250	27200	39
310	20250121	141500	5355636600	27200	27250	27250	27200	430
311	20250121	141400	5343938150	27250	27250	27250	27250	45
312	20250121	141300	5342711900	27250	27250	27250	27200	87
313	20250121	141200	5340341300	27250	27250	27250	27250	103
314	20250121	141100	5337534550	27250	27250	27250	27200	165
315	20250121	141000	5333038800	27250	27250	27250	27200	99
316	20250121	140900	5330343150	27250	27250	27300	27200	376
317	20250121	140800	5320094350	27200	27250	27300	27200	221
318	20250121	140700	5314071550	27250	27250	27250	27250	151
319	20250121	140600	5309956800	27250	27250	27250	27200	234
320	20250121	140500	5303583300	27250	27200	27250	27200	792
321	20250121	140400	5282034450	27200	27250	27250	27200	184
322	20250121	140300	5277021150	27250	27200	27250	27200	31
323	20250121	140200	5276177000	27150	27200	27250	27150	2366
324	20250121	140100	5211830450	27250	27200	27250	27200	224
325	20250121	140000	5205737050	27250	27250	27250	27250	44
326	20250121	135900	5204538050	27200	27200	27200	27200	101
327	20250121	135800	5201790850	27200	27250	27250	27150	376
328	20250121	135700	5191563200	27250	27250	27250	27200	236
329	20250121	135600	5185137200	27250	27250	27250	27200	147
330	20250121	135500	5181132050	27250	27200	27250	27200	443
331	20250121	135400	5169074750	27250	27200	27250	27200	388
332	20250121	135300	5158520300	27200	27200	27200	27200	173
333	20250121	135200	5153814700	27200	27200	27200	27150	247
334	20250121	135100	5147096900	27200	27200	27200	27200	15
335	20250121	135000	5146688900	27200	27300	27300	27200	2563
336	20250121	134900	5076932750	27250	27300	27300	27250	42
337	20250121	134800	5075787650	27250	27350	27350	27250	146
338	20250121	134700	5071800600	27250	27350	27350	27250	425
339	20250121	134600	5060197700	27350	27400	27400	27350	272
340	20250121	134500	5052752650	27350	27350	27400	27350	261
341	20250121	134400	5045606900	27350	27350	27350	27350	129
342	20250121	134300	5042078750	27350	27400	27400	27350	434
343	20250121	134200	5030194900	27400	27400	27400	27350	183
344	20250121	134100	5025181900	27350	27350	27350	27350	228
345	20250121	134000	5018946100	27300	27350	27400	27300	258
346	20250121	133900	5011892650	27350	27350	27350	27300	161
347	20250121	133800	5007489550	27350	27350	27350	27350	120
348	20250121	133700	5004207550	27350	27300	27350	27300	41
349	20250121	133600	5003086350	27250	27350	27350	27250	502
350	20250121	133500	4989366900	27400	27400	27450	27350	280
351	20250121	133400	4981688050	27350	27400	27400	27350	453
352	20250121	133300	4969292050	27400	27400	27400	27400	141
353	20250121	133200	4965428650	27400	27350	27400	27350	90
354	20250121	133100	4962965450	27350	27350	27350	27350	298
355	20250121	133000	4954815150	27400	27350	27400	27300	1029
356	20250121	132900	4926672900	27350	27350	27350	27350	431
357	20250121	132800	4914885050	27350	27350	27350	27350	250
358	20250121	132700	4908047550	27350	27350	27350	27350	89
359	20250121	132600	4905613400	27350	27350	27350	27350	179
360	20250121	132500	4900717750	27350	27350	27400	27350	329
361	20250121	132400	4891713800	27400	27400	27400	27350	375
362	20250121	132300	4881445250	27400	27350	27400	27300	248
363	20250121	132200	4874656700	27350	27350	27350	27350	155
364	20250121	132100	4870417450	27300	27200	27300	27200	13
365	20250121	132000	4870062650	27200	27250	27300	27200	467
366	20250121	131900	4857343250	27300	27300	27300	27200	798
367	20250121	131800	4835590850	27350	27350	27350	27300	262
368	20250121	131700	4828437050	27300	27350	27400	27300	368
369	20250121	131600	4818382100	27300	27300	27300	27300	140
370	20250121	131500	4814560100	27350	27350	27350	27350	22
371	20250121	131400	4813958400	27350	27350	27350	27250	635
372	20250121	131300	4796623450	27350	27350	27350	27350	143
373	20250121	131200	4792712400	27350	27350	27350	27350	307
374	20250121	131100	4784315950	27300	27350	27350	27300	257
375	20250121	131000	4777287500	27350	27300	27350	27300	134
376	20250121	130900	4773622850	27350	27250	27350	27250	149
377	20250121	130800	4769553650	27250	27250	27250	27250	71
378	20250121	130700	4767618900	27200	27250	27300	27200	339
379	20250121	130600	4758380450	27200	27300	27300	27200	547
380	20250121	130500	4743468700	27300	27350	27350	27300	276
381	20250121	130400	4735933300	27350	27350	27400	27300	371
382	20250121	130300	4725796250	27300	27350	27400	27300	130
383	20250121	130200	4722234950	27400	27350	27400	27350	188
384	20250121	130100	4717090200	27400	27350	27400	27350	254
385	20250121	130000	4710142100	27350	27300	27350	27300	82
386	20250121	125900	4707902900	27300	27300	27300	27300	28
387	20250121	125800	4707138500	27300	27300	27300	27250	553
388	20250121	125700	4692042550	27350	27350	27400	27350	1006
389	20250121	125600	4664513500	27400	27400	27400	27400	97
390	20250121	125500	4661855700	27400	27400	27400	27350	322
391	20250121	125400	4653036100	27400	27350	27400	27350	262
392	20250121	125300	4645857850	27300	27350	27400	27300	184
393	20250121	125200	4640822350	27350	27350	27350	27350	12
394	20250121	125100	4640494150	27400	27350	27400	27350	134
395	20250121	125000	4636828200	27400	27350	27400	27300	463
396	20250121	124900	4624160300	27400	27400	27400	27400	276
397	20250121	124800	4616597900	27400	27350	27400	27350	176
398	20250121	124700	4611783700	27350	27350	27400	27350	233
399	20250121	124600	4605406100	27350	27300	27400	27300	218
400	20250121	124500	4599436750	27400	27350	27400	27300	196
401	20250121	124400	4594073900	27400	27300	27400	27300	425
402	20250121	124300	4582465400	27300	27300	27300	27300	291
403	20250121	124200	4574521100	27250	27350	27350	27250	64
404	20250121	124100	4572773550	27300	27300	27300	27250	271
405	20250121	124000	4565380250	27300	27300	27300	27300	123
406	20250121	123900	4562022350	27300	27300	27300	27300	0
407	20250121	123800	4562022350	27300	27250	27300	27250	420
408	20250121	123700	4550569000	27300	27300	27300	27300	241
409	20250121	123600	4543989700	27250	27300	27300	27250	58
410	20250121	123500	4542407900	27250	27200	27250	27150	991
411	20250121	123400	4515469400	27250	27300	27350	27250	2414
412	20250121	123300	4449680950	27300	27350	27400	27300	2003
413	20250121	123200	4394973550	27400	27350	27400	27300	118
414	20250121	123100	4391747150	27350	27400	27400	27350	158
415	20250121	123000	4387424850	27400	27350	27400	27300	717
416	20250121	122900	4367815150	27400	27400	27400	27400	200
417	20250121	122800	4362335150	27400	27400	27400	27400	68
418	20250121	122700	4360471950	27400	27400	27400	27400	240
419	20250121	122600	4353895950	27450	27450	27450	27400	456
420	20250121	122500	4341388300	27450	27400	27450	27400	191
421	20250121	122400	4336153800	27400	27400	27400	27350	251
422	20250121	122300	4329276450	27400	27400	27400	27400	273
423	20250121	122200	4321796250	27400	27400	27400	27400	138
424	20250121	122100	4318015050	27400	27350	27400	27350	261
425	20250121	122000	4310869800	27400	27350	27400	27350	332
426	20250121	121900	4301773600	27350	27300	27400	27300	162
427	20250121	121800	4297337550	27300	27350	27400	27300	188
428	20250121	121700	4292187050	27300	27350	27400	27300	189
429	20250121	121600	4287013050	27350	27350	27350	27300	114
430	20250121	121500	4283895200	27350	27350	27350	27300	195
431	20250121	121400	4278563600	27350	27350	27400	27350	713
432	20250121	121300	4259057350	27350	27400	27400	27350	275
433	20250121	121200	4251522400	27350	27400	27400	27350	259
434	20250121	121100	4244431850	27400	27400	27400	27400	166
435	20250121	121000	4239883450	27400	27400	27400	27350	286
436	20250121	120900	4232048450	27400	27350	27400	27350	140
437	20250121	120800	4228212550	27400	27400	27400	27400	22
438	20250121	120700	4227609750	27400	27400	27400	27350	60
439	20250121	120600	4225966150	27300	27350	27350	27300	336
440	20250121	120500	4216778350	27350	27300	27400	27300	2106
441	20250121	120400	4159281650	27400	27300	27400	27300	146
442	20250121	120300	4155289150	27300	27350	27400	27300	450
443	20250121	120200	4142978000	27400	27450	27450	27400	205
444	20250121	120100	4137360400	27400	27500	27500	27400	1410
445	20250121	120000	4098638200	27500	27500	27550	27500	1598
446	20250121	115900	4054691050	27500	27500	27500	27500	255
447	20250121	115800	4047678550	27450	27500	27500	27450	404
448	20250121	115700	4036579200	27500	27500	27500	27500	361
449	20250121	115600	4026651700	27500	27500	27500	27500	766
450	20250121	115500	4005586700	27500	27450	27500	27450	336
451	20250121	115400	3996348300	27450	27500	27500	27450	718
452	20250121	115300	3976603550	27500	27500	27500	27500	344
453	20250121	115200	3967143550	27450	27500	27500	27450	137
454	20250121	115100	3963378800	27500	27450	27500	27450	28
455	20250121	115000	3962609550	27450	27500	27500	27450	247
456	20250121	114900	3955818600	27450	27500	27500	27450	471
457	20250121	114800	3942876900	27500	27400	27500	27400	151
458	20250121	114700	3938724700	27500	27450	27500	27450	339
459	20250121	114600	3929408750	27450	27500	27500	27450	294
460	20250121	114500	3921331900	27450	27450	27500	27450	240
461	20250121	114400	3914736750	27450	27450	27450	27450	166
462	20250121	114300	3910180050	27450	27450	27450	27450	254
463	20250121	114200	3903207750	27450	27500	27500	27450	279
464	20250121	114100	3895539850	27450	27450	27450	27450	343
465	20250121	114000	3886124500	27450	27450	27450	27400	276
466	20250121	113900	3878548350	27450	27400	27450	27400	66
467	20250121	113800	3876738850	27400	27400	27450	27400	56
468	20250121	113700	3875202500	27400	27350	27450	27350	75
469	20250121	113600	3873147350	27350	27350	27450	27350	536
470	20250121	113500	3858474950	27350	27450	27450	27350	729
471	20250121	113400	3838500350	27450	27400	27450	27400	335
472	20250121	113300	3829319600	27450	27400	27450	27400	652
473	20250121	113200	3811454200	27450	27450	27450	27450	361
474	20250121	113100	3801544750	27450	27450	27450	27450	165
475	20250121	113000	3797015500	27450	27450	27500	27450	259
476	20250121	112900	3789905350	27450	27450	27500	27450	227
477	20250121	112800	3783668100	27450	27450	27500	27450	773
478	20250121	112700	3762442700	27450	27500	27500	27450	489
479	20250121	112600	3749010800	27500	27500	27500	27450	309
480	20250121	112500	3740515850	27500	27450	27500	27450	342
481	20250121	112400	3731122900	27450	27400	27450	27400	2285
482	20250121	112300	3668400750	27450	27400	27450	27400	857
483	20250121	112200	3644886100	27450	27400	27450	27400	259
484	20250121	112100	3637777350	27450	27400	27450	27400	1209
485	20250121	112000	3604642000	27400	27350	27400	27350	129
486	20250121	111900	3601107900	27400	27400	27400	27350	169
487	20250121	111800	3596477450	27350	27350	27350	27350	95
488	20250121	111700	3593879200	27350	27400	27400	27350	157
489	20250121	111600	3589585200	27400	27400	27400	27400	33
490	20250121	111500	3588681000	27400	27400	27400	27350	749
491	20250121	111400	3568183400	27400	27400	27400	27350	172
492	20250121	111300	3563476200	27350	27350	27350	27350	423
493	20250121	111200	3551907150	27350	27400	27400	27350	426
494	20250121	111100	3540249850	27400	27400	27400	27350	1181
495	20250121	111000	3507940500	27400	27500	27500	27400	536
496	20250121	110900	3493232300	27400	27400	27450	27400	2199
497	20250121	110800	3432929700	27350	27350	27400	27350	226
498	20250121	110700	3426738450	27400	27350	27400	27350	246
499	20250121	110600	3420006450	27450	27450	27450	27350	1888
500	20250121	110500	3368302150	27450	27450	27450	27450	828
501	20250121	110400	3345573550	27450	27450	27500	27450	181
502	20250121	110300	3340603200	27450	27450	27500	27400	468
503	20250121	110200	3327767100	27500	27450	27500	27450	2256
504	20250121	110100	3265834900	27450	27400	27450	27400	499
505	20250121	110000	3252153600	27400	27400	27450	27400	477
506	20250121	105900	3239066300	27350	27350	27450	27300	7631
507	20250121	105800	3030197900	27350	27200	27350	27200	7793
508	20250121	105700	2817548000	27200	27250	27250	27200	835
509	20250121	105600	2794801600	27250	27200	27250	27200	2652
510	20250121	105500	2722660650	27200	27200	27200	27200	432
511	20250121	105400	2710910250	27100	27200	27200	27100	261
512	20250121	105300	2703823650	27150	27150	27150	27100	1285
513	20250121	105200	2668937900	27150	27150	27150	27150	232
514	20250121	105100	2662639100	27100	27100	27100	27100	271
515	20250121	105000	2655295000	27100	27150	27150	27100	177
516	20250121	104900	2650491450	27150	27100	27150	27100	207
517	20250121	104800	2644874150	27150	27100	27150	27100	236
518	20250121	104700	2638472000	27100	27100	27100	27100	312
519	20250121	104600	2630016800	27100	27100	27100	27100	1487
520	20250121	104500	2589719100	27100	27100	27100	27050	270
521	20250121	104400	2582410500	27050	27050	27050	27050	250
522	20250121	104300	2575648000	27050	27100	27100	27050	528
523	20250121	104200	2561343950	27150	27150	27150	27150	131
524	20250121	104100	2557787300	27150	27150	27150	27150	233
525	20250121	104000	2551461350	27150	27150	27150	27150	273
526	20250121	103900	2544049400	27100	27150	27150	27100	951
527	20250121	103800	2518233900	27150	27150	27150	27050	157
528	20250121	103700	2513973250	27150	27100	27150	27100	409
529	20250121	103600	2502878700	27150	27150	27150	27150	214
530	20250121	103500	2497068600	27100	27050	27100	27050	154
531	20250121	103400	2492895400	27050	27100	27100	27050	22
532	20250121	103300	2492300200	27100	27000	27100	27000	314
533	20250121	103200	2483790900	27000	27100	27100	27000	2173
534	20250121	103100	2425005000	27100	27100	27100	27100	140
535	20250121	103000	2421211000	27050	27050	27050	27050	20
536	20250121	102900	2420670000	27150	27100	27150	27050	442
537	20250121	102800	2408690500	27150	27150	27150	27150	110
538	20250121	102700	2405704000	27150	27150	27150	27150	192
539	20250121	102600	2400491200	27150	27200	27250	27150	1088
540	20250121	102500	2370906300	27250	27250	27250	27250	435
541	20250121	102400	2359052550	27200	27150	27250	27150	1081
542	20250121	102300	2329653100	27200	27250	27250	27200	1192
543	20250121	102200	2297223650	27150	27150	27250	27150	3873
544	20250121	102100	2191914650	27150	27050	27150	27050	323
545	20250121	102000	2183152300	27050	27100	27100	27050	567
546	20250121	101900	2167814900	27100	27200	27200	27100	623
547	20250121	101800	2150928550	27150	27150	27200	27100	1605
548	20250121	101700	2107312350	27150	27150	27150	27150	1389
549	20250121	101600	2069601000	27100	27150	27150	27100	233
550	20250121	101500	2063280150	27150	27100	27150	27100	195
551	20250121	101400	2057986100	27100	27150	27150	27100	45
552	20250121	101300	2056766500	27150	27050	27150	27050	661
553	20250121	101200	2038852000	27100	27050	27100	27050	366
554	20250121	101100	2028943500	27050	27050	27050	27050	106
555	20250121	101000	2026076200	27000	27050	27100	27000	2262
556	20250121	100900	1964791550	27000	27050	27050	27000	319
557	20250121	100800	1956169900	27100	27100	27100	27050	1364
558	20250121	100700	1919261550	27100	27050	27100	27050	279
559	20250121	100600	1911708050	27100	27100	27100	27100	12
560	20250121	100500	1911382850	27100	27050	27100	27000	1107
561	20250121	100400	1881445600	27100	27000	27100	27000	148
562	20250121	100300	1877435400	27050	27000	27050	27000	224
563	20250121	100200	1871376250	27050	27050	27050	27000	1592
564	20250121	100100	1828379750	27050	27000	27050	27000	180
565	20250121	100000	1823511900	27000	27000	27050	27000	750
566	20250121	095900	1803261850	27000	27050	27050	27000	1612
567	20250121	095800	1759659300	27100	27150	27150	27050	777
568	20250121	095700	1738592850	27100	27100	27150	27050	654
569	20250121	095600	1720864650	27100	27000	27100	27000	496
570	20250121	095500	1707433400	27050	27000	27050	27000	672
571	20250121	095400	1689256050	27000	27050	27050	27000	3149
572	20250121	095300	1604221450	27050	27050	27100	27000	441
573	20250121	095200	1592300750	27000	27050	27100	27000	327
574	20250121	095100	1583450800	27050	27000	27050	27000	416
575	20250121	095000	1572198350	27000	27050	27050	27000	148
576	20250121	094900	1568197300	27050	27100	27100	27050	351
577	20250121	094800	1558697650	27100	27100	27100	27100	666
578	20250121	094700	1540649050	27150	27150	27150	27150	273
579	20250121	094600	1533237100	27150	27150	27150	27100	513
580	20250121	094500	1519312150	27150	27150	27200	27150	755
581	20250121	094400	1498806250	27150	27150	27150	27150	1710
582	20250121	094300	1452379750	27150	27150	27150	27150	132
583	20250121	094200	1448795950	27100	27050	27100	27050	74
584	20250121	094100	1446790800	27100	27100	27100	27100	1546
585	20250121	094000	1404894200	27050	27050	27050	27050	694
586	20250121	093900	1386121500	27050	27050	27050	27050	506
587	20250121	093800	1372434200	27100	27100	27100	27050	14
588	20250121	093700	1372054950	27100	27100	27100	27100	856
589	20250121	093600	1348857350	27100	27150	27150	27100	566
590	20250121	093500	1333498900	27150	27050	27150	27050	6058
591	20250121	093400	1169460400	27000	27000	27050	27000	320
592	20250121	093300	1160815350	27000	27000	27000	27000	654
593	20250121	093200	1143157350	27000	27050	27050	26950	1340
594	20250121	093100	1107004100	27000	26950	27000	26950	955
595	20250121	093000	1081220100	26950	27000	27000	26950	442
596	20250121	092900	1069286350	27000	26900	27050	26900	9579
597	20250121	092800	810811900	26900	26900	26900	26850	308
598	20250121	092700	802534100	26900	26800	26900	26800	342
599	20250121	092600	793354550	26850	26850	26850	26850	27
600	20250121	092500	792629600	26900	26850	26900	26800	1900
601	20250121	092400	741566100	26800	26950	26950	26800	1424
602	20250121	092300	703336150	26950	26900	26950	26900	1345
603	20250121	092200	667154100	26950	26900	26950	26900	281
604	20250121	092100	659594200	26950	26900	26950	26900	2280
605	20250121	092000	598240950	26850	26800	26850	26800	260
606	20250121	091900	591260900	26850	26800	26850	26750	2805
607	20250121	091800	516001200	26800	26750	26800	26750	776
608	20250121	091700	495206800	26800	26750	26800	26750	167
609	20250121	091600	490739250	26750	26700	26750	26700	82
610	20250121	091500	488547350	26800	26800	26800	26700	3152
611	20250121	091400	404175500	26800	26800	26850	26800	1329
612	20250121	091300	368549850	26800	26900	26900	26800	257
613	20250121	091200	361657150	26900	26900	26900	26900	20
614	20250121	091100	361119150	26800	26850	26900	26800	1213
615	20250121	091000	328541350	26900	26850	26900	26850	735
616	20250121	090900	308773350	26750	26750	26750	26750	70
617	20250121	090800	306900850	26750	26800	26800	26750	444
618	20250121	090700	295007650	26950	26900	26950	26800	1915
619	20250121	090600	243543550	26950	26950	26950	26950	1983
620	20250121	090500	190101700	27000	26950	27000	26900	695
621	20250121	090400	171370450	26950	26950	26950	26950	11
622	20250121	090300	171074000	26950	26950	26950	26950	26
623	20250121	090200	170373300	26950	26850	26950	26700	1658
624	20250121	090100	125748250	26750	26900	26900	26700	2945
625	20250121	090000	47021000	26800	26950	26950	26800	1745