KissMeData/049770/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	193200	336264150	29600	29600	29600	29600	382
3	20250124	193100	336264150	29600	29600	29600	29600	0
4	20250124	193000	336264150	29600	29600	29600	29600	0
5	20250124	192900	336264150	29600	29600	29600	29600	0
6	20250124	192800	336264150	29600	29600	29600	29600	0
7	20250124	192700	336264150	29600	29600	29600	29600	0
8	20250124	192600	336264150	29600	29600	29600	29600	0
9	20250124	192500	336264150	29600	29600	29600	29600	0
10	20250124	192400	336264150	29600	29600	29600	29600	0
11	20250124	192300	336264150	29600	29600	29600	29600	0
12	20250124	192200	336264150	29600	29600	29600	29600	0
13	20250124	192100	336264150	29600	29600	29600	29600	0
14	20250124	192000	336264150	29600	29600	29600	29600	0
15	20250124	191900	336264150	29600	29600	29600	29600	0
16	20250124	191800	336264150	29600	29600	29600	29600	0
17	20250124	191700	336264150	29600	29600	29600	29600	0
18	20250124	191600	336264150	29600	29600	29600	29600	0
19	20250124	191500	336264150	29600	29600	29600	29600	0
20	20250124	191400	336264150	29600	29600	29600	29600	0
21	20250124	191300	336264150	29600	29600	29600	29600	0
22	20250124	191200	336264150	29600	29600	29600	29600	0
23	20250124	191100	336264150	29600	29600	29600	29600	0
24	20250124	191000	336264150	29600	29600	29600	29600	0
25	20250124	190900	336264150	29600	29600	29600	29600	0
26	20250124	190800	336264150	29600	29600	29600	29600	0
27	20250124	190700	336264150	29600	29600	29600	29600	0
28	20250124	190600	336264150	29600	29600	29600	29600	0
29	20250124	190500	336264150	29600	29600	29600	29600	0
30	20250124	190400	336264150	29600	29600	29600	29600	0
31	20250124	190300	336264150	29600	29600	29600	29600	0
32	20250124	190200	336264150	29600	29600	29600	29600	382
33	20250124	190100	336264150	29600	29600	29600	29600	0
34	20250124	190000	336264150	29600	29600	29600	29600	0
35	20250124	185900	336264150	29600	29600	29600	29600	0
36	20250124	185800	336264150	29600	29600	29600	29600	0
37	20250124	185700	336264150	29600	29600	29600	29600	0
38	20250124	185600	336264150	29600	29600	29600	29600	0
39	20250124	185500	336264150	29600	29600	29600	29600	0
40	20250124	185400	336264150	29600	29600	29600	29600	0
41	20250124	185300	336264150	29600	29600	29600	29600	0
42	20250124	185200	336264150	29600	29600	29600	29600	0
43	20250124	185100	336264150	29600	29600	29600	29600	0
44	20250124	185000	336264150	29600	29600	29600	29600	0
45	20250124	184900	336264150	29600	29600	29600	29600	0
46	20250124	184800	336264150	29600	29600	29600	29600	0
47	20250124	184700	336264150	29600	29600	29600	29600	0
48	20250124	184600	336264150	29600	29600	29600	29600	0
49	20250124	184500	336264150	29600	29600	29600	29600	0
50	20250124	184400	336264150	29600	29600	29600	29600	0
51	20250124	184300	336264150	29600	29600	29600	29600	0
52	20250124	184200	336264150	29600	29600	29600	29600	0
53	20250124	184100	336264150	29600	29600	29600	29600	0
54	20250124	184000	336264150	29600	29600	29600	29600	0
55	20250124	183900	336264150	29600	29600	29600	29600	0
56	20250124	183800	336264150	29600	29600	29600	29600	0
57	20250124	183700	336264150	29600	29600	29600	29600	0
58	20250124	183600	336264150	29600	29600	29600	29600	0
59	20250124	183500	336264150	29600	29600	29600	29600	0
60	20250124	183400	336264150	29600	29600	29600	29600	0
61	20250124	183300	336264150	29600	29600	29600	29600	0
62	20250124	183200	336264150	29600	29600	29600	29600	382
63	20250124	183100	336264150	29600	29600	29600	29600	0
64	20250124	183000	336264150	29600	29600	29600	29600	0
65	20250124	182900	336264150	29600	29600	29600	29600	0
66	20250124	182800	336264150	29600	29600	29600	29600	0
67	20250124	182700	336264150	29600	29600	29600	29600	0
68	20250124	182600	336264150	29600	29600	29600	29600	0
69	20250124	182500	336264150	29600	29600	29600	29600	0
70	20250124	182400	336264150	29600	29600	29600	29600	0
71	20250124	182300	336264150	29600	29600	29600	29600	0
72	20250124	182200	336264150	29600	29600	29600	29600	0
73	20250124	182100	336264150	29600	29600	29600	29600	0
74	20250124	182000	336264150	29600	29600	29600	29600	0
75	20250124	181900	336264150	29600	29600	29600	29600	0
76	20250124	181800	336264150	29600	29600	29600	29600	0
77	20250124	181700	336264150	29600	29600	29600	29600	0
78	20250124	181600	336264150	29600	29600	29600	29600	0
79	20250124	181500	336264150	29600	29600	29600	29600	0
80	20250124	181400	336264150	29600	29600	29600	29600	0
81	20250124	181300	336264150	29600	29600	29600	29600	0
82	20250124	181200	336264150	29600	29600	29600	29600	0
83	20250124	181100	336264150	29600	29600	29600	29600	0
84	20250124	181000	336264150	29600	29600	29600	29600	0
85	20250124	180900	336264150	29600	29600	29600	29600	0
86	20250124	180800	336264150	29600	29600	29600	29600	0
87	20250124	180700	336264150	29600	29600	29600	29600	0
88	20250124	180600	336264150	29600	29600	29600	29600	0
89	20250124	180500	336264150	29600	29600	29600	29600	0
90	20250124	180400	336264150	29600	29600	29600	29600	0
91	20250124	180300	336264150	29600	29600	29600	29600	0
92	20250124	180200	336264150	29600	29600	29600	29600	382
93	20250124	180100	336264150	29600	29600	29600	29600	0
94	20250124	180000	336264150	29600	29600	29600	29600	0
95	20250124	175900	336264150	29600	29600	29600	29600	0
96	20250124	175800	336264150	29600	29600	29600	29600	0
97	20250124	175700	336264150	29600	29600	29600	29600	0
98	20250124	175600	336264150	29600	29600	29600	29600	0
99	20250124	175500	336264150	29600	29600	29600	29600	0
100	20250124	175400	336264150	29600	29600	29600	29600	0
101	20250124	175300	336264150	29600	29600	29600	29600	0
102	20250124	175200	336264150	29600	29600	29600	29600	0
103	20250124	175100	336264150	29600	29600	29600	29600	0
104	20250124	175000	336264150	29600	29600	29600	29600	0
105	20250124	174900	336264150	29600	29600	29600	29600	0
106	20250124	174800	336264150	29600	29600	29600	29600	0
107	20250124	174700	336264150	29600	29600	29600	29600	0
108	20250124	174600	336264150	29600	29600	29600	29600	0
109	20250124	174500	336264150	29600	29600	29600	29600	0
110	20250124	174400	336264150	29600	29600	29600	29600	0
111	20250124	174300	336264150	29600	29600	29600	29600	0
112	20250124	174200	336264150	29600	29600	29600	29600	0
113	20250124	174100	336264150	29600	29600	29600	29600	0
114	20250124	174000	336264150	29600	29600	29600	29600	0
115	20250124	173900	336264150	29600	29600	29600	29600	0
116	20250124	173800	336264150	29600	29600	29600	29600	0
117	20250124	173700	336264150	29600	29600	29600	29600	0
118	20250124	173600	336264150	29600	29600	29600	29600	0
119	20250124	173500	336264150	29600	29600	29600	29600	0
120	20250124	173400	336264150	29600	29600	29600	29600	0
121	20250124	173300	336264150	29600	29600	29600	29600	0
122	20250124	173200	336264150	29600	29600	29600	29600	382
123	20250124	173100	336264150	29600	29600	29600	29600	0
124	20250124	173000	336264150	29600	29600	29600	29600	0
125	20250124	172900	336264150	29600	29600	29600	29600	0
126	20250124	172800	336264150	29600	29600	29600	29600	0
127	20250124	172700	336264150	29600	29600	29600	29600	0
128	20250124	172600	336264150	29600	29600	29600	29600	0
129	20250124	172500	336264150	29600	29600	29600	29600	0
130	20250124	172400	336264150	29600	29600	29600	29600	0
131	20250124	172300	336264150	29600	29600	29600	29600	0
132	20250124	172200	336264150	29600	29600	29600	29600	0
133	20250124	172100	336264150	29600	29600	29600	29600	0
134	20250124	172000	336264150	29600	29600	29600	29600	0
135	20250124	171900	336264150	29600	29600	29600	29600	0
136	20250124	171800	336264150	29600	29600	29600	29600	0
137	20250124	171700	336264150	29600	29600	29600	29600	0
138	20250124	171600	336264150	29600	29600	29600	29600	0
139	20250124	171500	336264150	29600	29600	29600	29600	0
140	20250124	171400	336264150	29600	29600	29600	29600	0
141	20250124	171300	336264150	29600	29600	29600	29600	0
142	20250124	171200	336264150	29600	29600	29600	29600	0
143	20250124	171100	336264150	29600	29600	29600	29600	0
144	20250124	171000	336264150	29600	29600	29600	29600	0
145	20250124	170900	336264150	29600	29600	29600	29600	0
146	20250124	170800	336264150	29600	29600	29600	29600	0
147	20250124	170700	336264150	29600	29600	29600	29600	0
148	20250124	170600	336264150	29600	29600	29600	29600	0
149	20250124	170500	336264150	29600	29600	29600	29600	0
150	20250124	170400	336264150	29600	29600	29600	29600	0
151	20250124	170300	336264150	29600	29600	29600	29600	0
152	20250124	170200	336264150	29600	29600	29600	29600	382
153	20250124	170100	336264150	29600	29600	29600	29600	0
154	20250124	170000	336264150	29600	29600	29600	29600	0
155	20250124	165900	336264150	29600	29600	29600	29600	0
156	20250124	165800	336264150	29600	29600	29600	29600	0
157	20250124	165700	336264150	29600	29600	29600	29600	0
158	20250124	165600	336264150	29600	29600	29600	29600	0
159	20250124	165500	336264150	29600	29600	29600	29600	0
160	20250124	165400	336264150	29600	29600	29600	29600	0
161	20250124	165300	336264150	29600	29600	29600	29600	0
162	20250124	165200	336264150	29600	29600	29600	29600	0
163	20250124	165100	336264150	29600	29600	29600	29600	0
164	20250124	165000	336264150	29600	29600	29600	29600	0
165	20250124	164900	336264150	29600	29600	29600	29600	0
166	20250124	164800	336264150	29600	29600	29600	29600	0
167	20250124	164700	336264150	29600	29600	29600	29600	0
168	20250124	164600	336264150	29600	29600	29600	29600	0
169	20250124	164500	336264150	29600	29600	29600	29600	0
170	20250124	164400	336264150	29600	29600	29600	29600	0
171	20250124	164300	336264150	29600	29600	29600	29600	0
172	20250124	164200	336264150	29600	29600	29600	29600	0
173	20250124	164100	336264150	29600	29600	29600	29600	0
174	20250124	164000	336264150	29600	29600	29600	29600	0
175	20250124	163900	336264150	29600	29600	29600	29600	0
176	20250124	163800	336264150	29600	29600	29600	29600	0
177	20250124	163700	336264150	29600	29600	29600	29600	0
178	20250124	163600	336264150	29600	29600	29600	29600	0
179	20250124	163500	336264150	29600	29600	29600	29600	0
180	20250124	163400	336264150	29600	29600	29600	29600	0
181	20250124	163300	336264150	29600	29600	29600	29600	0
182	20250124	163200	336264150	29600	29600	29600	29600	382
183	20250124	163100	336264150	29600	29600	29600	29600	0
184	20250124	163000	336264150	29600	29600	29600	29600	0
185	20250124	162900	336264150	29600	29600	29600	29600	0
186	20250124	162800	336264150	29600	29600	29600	29600	0
187	20250124	162700	336264150	29600	29600	29600	29600	0
188	20250124	162600	336264150	29600	29600	29600	29600	0
189	20250124	162500	336264150	29600	29600	29600	29600	0
190	20250124	162400	336264150	29600	29600	29600	29600	0
191	20250124	162300	336264150	29600	29600	29600	29600	0
192	20250124	162200	336264150	29600	29600	29600	29600	0
193	20250124	162100	336264150	29600	29600	29600	29600	0
194	20250124	162000	336264150	29600	29600	29600	29600	0
195	20250124	161900	336264150	29600	29600	29600	29600	0
196	20250124	161800	336264150	29600	29600	29600	29600	0
197	20250124	161700	336264150	29600	29600	29600	29600	0
198	20250124	161600	336264150	29600	29600	29600	29600	0
199	20250124	161500	336264150	29600	29600	29600	29600	0
200	20250124	161400	336264150	29600	29600	29600	29600	0
201	20250124	161300	336264150	29600	29600	29600	29600	0
202	20250124	161200	336264150	29600	29600	29600	29600	0
203	20250124	161100	336264150	29600	29600	29600	29600	0
204	20250124	161000	336264150	29600	29600	29600	29600	0
205	20250124	160900	336264150	29600	29600	29600	29600	0
206	20250124	160800	336264150	29600	29600	29600	29600	0
207	20250124	160700	336264150	29600	29600	29600	29600	0
208	20250124	160600	336264150	29600	29600	29600	29600	0
209	20250124	160500	336264150	29600	29600	29600	29600	0
210	20250124	160400	336264150	29600	29600	29600	29600	0
211	20250124	160300	336264150	29600	29600	29600	29600	0
212	20250124	160200	336264150	29600	29600	29600	29600	382
213	20250124	160100	336264150	29600	29600	29600	29600	0
214	20250124	160000	336264150	29600	29600	29600	29600	0
215	20250124	155900	336264150	29600	29600	29600	29600	0
216	20250124	155800	336264150	29600	29600	29600	29600	0
217	20250124	155700	336264150	29600	29600	29600	29600	0
218	20250124	155600	336264150	29600	29600	29600	29600	0
219	20250124	155500	336264150	29600	29600	29600	29600	0
220	20250124	155400	336264150	29600	29600	29600	29600	0
221	20250124	155300	336264150	29600	29600	29600	29600	0
222	20250124	155200	336264150	29600	29600	29600	29600	0
223	20250124	155100	336264150	29600	29600	29600	29600	0
224	20250124	155000	336264150	29600	29600	29600	29600	0
225	20250124	154900	336264150	29600	29600	29600	29600	0
226	20250124	154800	336264150	29600	29600	29600	29600	0
227	20250124	154700	336264150	29600	29600	29600	29600	0
228	20250124	154600	336264150	29600	29600	29600	29600	0
229	20250124	154500	336264150	29600	29600	29600	29600	0
230	20250124	154400	336264150	29600	29600	29600	29600	0
231	20250124	154300	336264150	29600	29600	29600	29600	0
232	20250124	154200	336264150	29600	29600	29600	29600	0
233	20250124	154100	336264150	29600	29600	29600	29600	0
234	20250124	154000	336264150	29600	29600	29600	29600	0
235	20250124	153900	336264150	29600	29600	29600	29600	0
236	20250124	153800	336264150	29600	29600	29600	29600	0
237	20250124	153700	336264150	29600	29600	29600	29600	0
238	20250124	153600	336264150	29600	29600	29600	29600	0
239	20250124	153500	336264150	29600	29600	29600	29600	0
240	20250124	153400	336264150	29600	29600	29600	29600	0
241	20250124	153300	336264150	29600	29600	29600	29600	0
242	20250124	153200	336264150	29600	29600	29600	29600	382
243	20250124	153100	336264150	29600	29600	29600	29600	0
244	20250124	153000	336264150	29600	29600	29600	29600	382
245	20250124	152900	324956950	29600	29600	29600	29600	0
246	20250124	152800	324956950	29600	29600	29600	29600	0
247	20250124	152700	324956950	29600	29600	29600	29600	0
248	20250124	152600	324956950	29600	29600	29600	29600	0
249	20250124	152500	324956950	29600	29600	29600	29600	0
250	20250124	152400	324956950	29600	29600	29600	29600	0
251	20250124	152300	324956950	29600	29600	29600	29600	0
252	20250124	152200	324956950	29600	29600	29600	29600	0
253	20250124	152100	324956950	29600	29600	29600	29600	0
254	20250124	152000	324956950	29600	29600	29600	29600	0
255	20250124	151900	324956950	29600	29650	29650	29600	275
256	20250124	151800	316816650	29600	29600	29650	29600	17
257	20250124	151700	316313350	29600	29600	29600	29600	61
258	20250124	151600	314507750	29600	29600	29600	29600	53
259	20250124	151500	312938950	29600	29650	29650	29600	152
260	20250124	151400	308432200	29650	29700	29700	29650	3
261	20250124	151300	308343200	29650	29650	29650	29650	13
262	20250124	151200	307957750	29650	29650	29650	29650	4
263	20250124	151100	307839150	29700	29650	29700	29650	5
264	20250124	151000	307690850	29650	29650	29650	29650	7
265	20250124	150900	307483300	29650	29650	29650	29650	2
266	20250124	150800	307424000	29650	29650	29650	29650	2
267	20250124	150700	307364700	29650	29650	29650	29650	2
268	20250124	150600	307305400	29650	29650	29650	29650	2
269	20250124	150500	307246100	29650	29650	29650	29650	2
270	20250124	150400	307186800	29650	29650	29650	29650	2
271	20250124	150300	307127500	29650	29650	29650	29650	2
272	20250124	150200	307068200	29650	29650	29650	29650	7
273	20250124	150100	306860650	29700	29650	29700	29650	107
274	20250124	150000	303682850	29650	29700	29700	29650	3
275	20250124	145900	303593850	29650	29650	29650	29650	2
276	20250124	145800	303534550	29650	29650	29650	29650	2
277	20250124	145700	303475250	29650	29650	29650	29650	2
278	20250124	145600	303415950	29650	29700	29700	29650	3
279	20250124	145500	303326950	29650	29650	29650	29650	3
280	20250124	145400	303238000	29650	29650	29650	29650	5
281	20250124	145300	303089750	29650	29650	29650	29650	12
282	20250124	145200	302733950	29650	29650	29650	29650	3
283	20250124	145100	302645000	29650	29650	29650	29650	2
284	20250124	145000	302585700	29700	29650	29700	29650	3
285	20250124	144900	302496700	29650	29600	29650	29600	7
286	20250124	144800	302289400	29700	29700	29700	29600	13
287	20250124	144700	301904400	29600	29650	29650	29600	6
288	20250124	144600	301726600	29650	29650	29650	29650	84
289	20250124	144500	299236000	29650	29650	29650	29650	3
290	20250124	144400	299147050	29700	29700	29700	29700	0
291	20250124	144300	299147050	29700	29700	29700	29700	10
292	20250124	144200	298850050	29650	29650	29650	29650	0
293	20250124	144100	298850050	29650	29650	29650	29650	0
294	20250124	144000	298850050	29650	29650	29650	29650	3
295	20250124	143900	298761100	29650	29650	29650	29650	0
296	20250124	143800	298761100	29650	29650	29650	29650	0
297	20250124	143700	298761100	29650	29650	29650	29650	0
298	20250124	143600	298761100	29650	29650	29650	29650	0
299	20250124	143500	298761100	29650	29650	29650	29650	0
300	20250124	143400	298761100	29650	29600	29650	29600	10
301	20250124	143300	298464750	29650	29650	29650	29650	50
302	20250124	143200	296982250	29600	29600	29600	29600	3
303	20250124	143100	296893450	29600	29600	29600	29600	0
304	20250124	143000	296893450	29600	29600	29600	29600	1
305	20250124	142900	296863850	29600	29600	29600	29600	12
306	20250124	142800	296508650	29650	29600	29650	29600	15
307	20250124	142700	296064500	29600	29600	29600	29600	13
308	20250124	142600	295679700	29600	29600	29600	29600	13
309	20250124	142500	295294900	29600	29600	29650	29600	15
310	20250124	142400	294850750	29600	29650	29650	29600	10
311	20250124	142300	294554700	29600	29600	29600	29600	14
312	20250124	142200	294140300	29600	29600	29600	29600	13
313	20250124	142100	293755500	29600	29600	29600	29600	14
314	20250124	142000	293341100	29600	29550	29600	29550	13
315	20250124	141900	292956500	29550	29550	29600	29550	16
316	20250124	141800	292483300	29550	29550	29550	29550	12
317	20250124	141700	292128700	29550	29550	29550	29550	19
318	20250124	141600	291567250	29550	29550	29550	29550	10
319	20250124	141500	291271750	29550	29550	29600	29550	25
320	20250124	141400	290532950	29550	29600	29600	29550	15
321	20250124	141300	290089300	29550	29550	29550	29550	23
322	20250124	141200	289409650	29550	29550	29600	29550	44
323	20250124	141100	288109400	29550	29550	29600	29550	20
324	20250124	141000	287518150	29550	29550	29550	29550	9
325	20250124	140900	287252200	29550	29550	29600	29550	25
326	20250124	140800	286513400	29550	29550	29600	29550	48
327	20250124	140700	285094850	29550	29550	29600	29550	15
328	20250124	140600	284651550	29550	29550	29550	29550	7
329	20250124	140500	284444700	29550	29550	29600	29550	24
330	20250124	140400	283735450	29550	29550	29550	29550	40
331	20250124	140300	282553450	29550	29550	29550	29550	141
332	20250124	140200	278386900	29550	29600	29600	29550	26
333	20250124	140100	277617800	29550	29550	29550	29550	16
334	20250124	140000	277145000	29550	29550	29600	29550	33
335	20250124	135900	276169750	29550	29600	29600	29550	58
336	20250124	135800	274453350	29600	29600	29600	29600	16
337	20250124	135700	273979750	29600	29600	29600	29600	28
338	20250124	135600	273150950	29600	29600	29600	29600	25
339	20250124	135500	272410950	29600	29600	29600	29550	694
340	20250124	135400	251875050	29700	29600	29700	29600	90
341	20250124	135300	249210450	29600	29600	29600	29600	18
342	20250124	135200	248677650	29600	29600	29600	29600	13
343	20250124	135100	248292850	29600	29600	29650	29600	4
344	20250124	135000	248174400	29600	29600	29650	29600	77
345	20250124	134900	245891700	29600	29600	29600	29600	15
346	20250124	134800	245447700	29600	29600	29600	29600	12
347	20250124	134700	245092500	29600	29600	29600	29600	16
348	20250124	134600	244618900	29600	29600	29600	29600	25
349	20250124	134500	243878900	29600	29600	29600	29600	15
350	20250124	134400	243434900	29600	29600	29600	29600	8
351	20250124	134300	243198100	29600	29600	29600	29600	12
352	20250124	134200	242842900	29650	29600	29650	29600	88
353	20250124	134100	240235000	29600	29650	29650	29600	4
354	20250124	134000	240116450	29600	29600	29600	29600	19
355	20250124	133900	239554050	29600	29650	29650	29600	24
356	20250124	133800	238843150	29600	29650	29650	29600	11
357	20250124	133700	238517450	29600	29600	29600	29600	18
358	20250124	133600	237984650	29600	29600	29600	29600	16
359	20250124	133500	237511050	29600	29600	29600	29600	13
360	20250124	133400	237126250	29600	29600	29600	29600	15
361	20250124	133300	236682250	29600	29600	29600	29600	15
362	20250124	133200	236238250	29600	29600	29600	29600	12
363	20250124	133100	235883050	29600	29650	29650	29600	30
364	20250124	133000	234994550	29650	29650	29650	29650	38
365	20250124	132900	233867850	29650	29600	29650	29600	27
366	20250124	132800	233067350	29600	29650	29650	29600	64
367	20250124	132700	231170900	29650	29600	29650	29600	21
368	20250124	132600	230548750	29600	29600	29600	29600	13
369	20250124	132500	230163950	29600	29650	29650	29600	2
370	20250124	132400	230104700	29600	29600	29600	29600	10
371	20250124	132300	229808700	29600	29600	29600	29600	19
372	20250124	132200	229246300	29600	29600	29650	29600	17
373	20250124	132100	228742800	29600	29600	29600	29600	13
374	20250124	132000	228358000	29600	29600	29600	29600	2
375	20250124	131900	228298800	29600	29650	29650	29600	27
376	20250124	131800	227498450	29600	29650	29650	29600	8
377	20250124	131700	227261550	29600	29650	29650	29600	18
378	20250124	131600	226728400	29600	29600	29600	29600	5
379	20250124	131500	226580400	29600	29600	29600	29600	0
380	20250124	131400	226580400	29600	29650	29650	29600	9
381	20250124	131300	226313750	29650	29600	29650	29600	25
382	20250124	131200	225572900	29600	29600	29600	29600	3
383	20250124	131100	225484100	29600	29600	29650	29600	16
384	20250124	131000	225010000	29600	29600	29600	29600	6
385	20250124	130900	224832400	29650	29650	29650	29650	0
386	20250124	130800	224832400	29650	29650	29650	29650	276
387	20250124	130700	216649000	29650	29650	29650	29650	5
388	20250124	130600	216500750	29700	29650	29700	29650	8
389	20250124	130500	216263500	29650	29650	29650	29650	6
390	20250124	130400	216085600	29650	29650	29650	29650	6
391	20250124	130300	215907700	29650	29650	29650	29650	0
392	20250124	130200	215907700	29650	29650	29650	29650	7
393	20250124	130100	215700150	29650	29650	29650	29650	18
394	20250124	130000	215166450	29650	29650	29650	29650	5
395	20250124	125900	215018200	29650	29650	29650	29650	1
396	20250124	125800	214988550	29700	29700	29700	29700	17
397	20250124	125700	214483650	29650	29600	29650	29600	39
398	20250124	125600	213328350	29650	29650	29650	29650	9
399	20250124	125500	213061500	29650	29650	29650	29650	4
400	20250124	125400	212942900	29650	29650	29700	29650	6
401	20250124	125300	212764950	29600	29650	29700	29600	476
402	20250124	125200	198656850	29700	29700	29700	29700	0
403	20250124	125100	198656850	29700	29700	29700	29700	35
404	20250124	125000	197617350	29750	29750	29750	29750	0
405	20250124	124900	197617350	29750	29750	29750	29750	0
406	20250124	124800	197617350	29750	29750	29750	29750	0
407	20250124	124700	197617350	29750	29750	29750	29750	0
408	20250124	124600	197617350	29750	29650	29750	29650	2
409	20250124	124500	197557950	29650	29700	29700	29650	733
410	20250124	124400	175788450	29800	29800	29800	29800	0
411	20250124	124300	175788450	29800	29800	29800	29800	0
412	20250124	124200	175788450	29800	29800	29800	29800	0
413	20250124	124100	175788450	29800	29800	29800	29800	0
414	20250124	124000	175788450	29800	29800	29800	29800	0
415	20250124	123900	175788450	29800	29800	29800	29800	0
416	20250124	123800	175788450	29800	29800	29800	29800	0
417	20250124	123700	175788450	29800	29800	29800	29800	0
418	20250124	123600	175788450	29800	29800	29800	29800	0
419	20250124	123500	175788450	29800	29800	29800	29800	0
420	20250124	123400	175788450	29800	29650	29800	29650	33
421	20250124	123300	174807300	29650	29650	29650	29650	103
422	20250124	123200	171753350	29650	29650	29650	29650	0
423	20250124	123100	171753350	29650	29700	29700	29650	443
424	20250124	123000	158608450	29700	29700	29700	29700	2
425	20250124	122900	158549050	29700	29700	29700	29700	0
426	20250124	122800	158549050	29700	29700	29700	29700	0
427	20250124	122700	158549050	29700	29700	29700	29700	8
428	20250124	122600	158311450	29800	29750	29800	29750	18
429	20250124	122500	157775900	29700	29700	29700	29700	11
430	20250124	122400	157449200	29750	29700	29750	29700	8
431	20250124	122300	157211350	29700	29700	29700	29700	83
432	20250124	122200	154746250	29700	29700	29700	29700	79
433	20250124	122100	152399950	29750	29750	29750	29750	0
434	20250124	122000	152399950	29750	29750	29750	29750	10
435	20250124	121900	152102450	29750	29750	29750	29750	191
436	20250124	121800	146420200	29750	29750	29750	29750	61
437	20250124	121700	144605450	29800	29800	29800	29800	0
438	20250124	121600	144605450	29800	29800	29800	29800	0
439	20250124	121500	144605450	29800	29800	29800	29800	0
440	20250124	121400	144605450	29800	29800	29800	29800	1
441	20250124	121300	144575650	29700	29800	29800	29700	41
442	20250124	121200	143357850	29700	29700	29700	29700	210
443	20250124	121100	137120850	29750	29750	29750	29750	35
444	20250124	121000	136079600	29800	29800	29800	29800	2
445	20250124	120900	136020000	29850	29850	29850	29850	0
446	20250124	120800	136020000	29850	29850	29850	29850	0
447	20250124	120700	136020000	29850	29850	29850	29850	0
448	20250124	120600	136020000	29850	29850	29850	29850	0
449	20250124	120500	136020000	29850	29850	29850	29850	0
450	20250124	120400	136020000	29850	29850	29850	29850	0
451	20250124	120300	136020000	29850	29800	29850	29800	203
452	20250124	120200	129960550	29800	29800	29800	29800	0
453	20250124	120100	129960550	29800	29800	29800	29800	5
454	20250124	120000	129811550	29800	29800	29800	29800	200
455	20250124	115900	123851550	29800	29800	29800	29800	0
456	20250124	115800	123851550	29800	29800	29800	29800	0
457	20250124	115700	123851550	29800	29800	29800	29800	0
458	20250124	115600	123851550	29800	29800	29800	29800	0
459	20250124	115500	123851550	29800	29800	29800	29800	0
460	20250124	115400	123851550	29800	29800	29800	29800	0
461	20250124	115300	123851550	29800	29800	29800	29800	8
462	20250124	115200	123613150	29800	29800	29800	29800	810
463	20250124	115100	99475150	29800	29800	29800	29800	1
464	20250124	115000	99445350	29750	29750	29750	29750	0
465	20250124	114900	99445350	29750	29750	29750	29750	70
466	20250124	114800	97362850	29700	29700	29700	29700	0
467	20250124	114700	97362850	29700	29700	29700	29700	0
468	20250124	114600	97362850	29700	29700	29700	29700	6
469	20250124	114500	97184650	29700	29700	29700	29700	40
470	20250124	114400	95996650	29700	29700	29700	29700	0
471	20250124	114300	95996650	29700	29700	29700	29700	0
472	20250124	114200	95996650	29700	29700	29700	29700	0
473	20250124	114100	95996650	29700	29700	29700	29700	0
474	20250124	114000	95996650	29700	29700	29700	29700	2
475	20250124	113900	95937250	29700	29700	29700	29700	0
476	20250124	113800	95937250	29700	29700	29700	29700	2
477	20250124	113700	95877850	29750	29700	29750	29700	15
478	20250124	113600	95432300	29700	29700	29700	29700	0
479	20250124	113500	95432300	29700	29700	29700	29700	0
480	20250124	113400	95432300	29700	29700	29700	29700	0
481	20250124	113300	95432300	29700	29700	29700	29700	94
482	20250124	113200	92640500	29700	29700	29700	29700	0
483	20250124	113100	92640500	29700	29700	29700	29700	1
484	20250124	113000	92610800	29700	29700	29700	29700	0
485	20250124	112900	92610800	29700	29700	29700	29700	0
486	20250124	112800	92610800	29700	29700	29700	29700	0
487	20250124	112700	92610800	29700	29700	29700	29700	0
488	20250124	112600	92610800	29700	29700	29700	29700	30
489	20250124	112500	91719800	29750	29750	29750	29750	0
490	20250124	112400	91719800	29750	29750	29750	29750	0
491	20250124	112300	91719800	29750	29750	29750	29750	84
492	20250124	112200	89220800	29750	29750	29750	29750	0
493	20250124	112100	89220800	29750	29750	29750	29750	0
494	20250124	112000	89220800	29750	29700	29750	29700	6
495	20250124	111900	89042550	29700	29700	29700	29700	113
496	20250124	111800	85686450	29700	29700	29700	29700	0
497	20250124	111700	85686450	29700	29700	29700	29700	0
498	20250124	111600	85686450	29700	29700	29700	29700	0
499	20250124	111500	85686450	29700	29700	29700	29700	0
500	20250124	111400	85686450	29700	29700	29700	29700	0
501	20250124	111300	85686450	29700	29700	29700	29700	8
502	20250124	111200	85448850	29700	29700	29700	29700	0
503	20250124	111100	85448850	29700	29700	29700	29700	1
504	20250124	111000	85419150	29700	29700	29700	29700	0
505	20250124	110900	85419150	29700	29700	29700	29700	3
506	20250124	110800	85330050	29700	29700	29700	29700	0
507	20250124	110700	85330050	29700	29750	29750	29700	5
508	20250124	110600	85181350	29750	29750	29750	29750	2
509	20250124	110500	85121850	29650	29650	29650	29650	0
510	20250124	110400	85121850	29650	29650	29650	29650	0
511	20250124	110300	85121850	29650	29650	29650	29650	0
512	20250124	110200	85121850	29650	29650	29650	29650	1
513	20250124	110100	85092200	29650	29650	29650	29650	0
514	20250124	110000	85092200	29650	29650	29650	29650	0
515	20250124	105900	85092200	29650	29650	29650	29650	6
516	20250124	105800	84914300	29650	29650	29650	29650	92
517	20250124	105700	82186500	29800	29800	29800	29650	461
518	20250124	105600	68490050	29700	29700	29700	29700	0
519	20250124	105500	68490050	29700	29750	29750	29700	60
520	20250124	105400	66707550	29750	29750	29750	29750	0
521	20250124	105300	66707550	29750	29750	29750	29750	360
522	20250124	105200	55997550	29800	29800	29800	29800	0
523	20250124	105100	55997550	29800	29800	29800	29800	10
524	20250124	105000	55699550	29800	29800	29800	29800	3
525	20250124	104900	55610150	29850	29850	29850	29850	0
526	20250124	104800	55610150	29850	29850	29850	29850	0
527	20250124	104700	55610150	29850	29850	29850	29850	0
528	20250124	104600	55610150	29850	29850	29850	29850	0
529	20250124	104500	55610150	29850	29800	29850	29800	2
530	20250124	104400	55550500	29800	29850	29850	29800	19
531	20250124	104300	54984250	29850	29850	29850	29850	0
532	20250124	104200	54984250	29850	29850	29850	29850	0
533	20250124	104100	54984250	29850	29850	29850	29850	1
534	20250124	104000	54954400	29850	29850	29850	29850	0
535	20250124	103900	54954400	29850	29850	29850	29850	0
536	20250124	103800	54954400	29850	29850	29850	29850	12
537	20250124	103700	54596200	29800	29800	29800	29800	230
538	20250124	103600	47742200	29850	29850	29850	29850	0
539	20250124	103500	47742200	29850	29850	29850	29850	0
540	20250124	103400	47742200	29850	29850	29850	29850	12
541	20250124	103300	47384000	29850	29850	29850	29850	2
542	20250124	103200	47324300	29850	29850	29850	29850	0
543	20250124	103100	47324300	29850	29850	29850	29850	0
544	20250124	103000	47324300	29850	29850	29850	29850	53
545	20250124	102900	45742250	29850	29850	29850	29850	2
546	20250124	102800	45682550	29850	29850	29850	29850	0
547	20250124	102700	45682550	29850	29850	29850	29850	0
548	20250124	102600	45682550	29850	29850	29850	29850	1
549	20250124	102500	45652700	29850	29850	29850	29850	1
550	20250124	102400	45622850	29850	29850	29850	29850	1
551	20250124	102300	45593000	29800	29800	29800	29800	0
552	20250124	102200	45593000	29800	29850	29850	29800	2
553	20250124	102100	45533350	29850	29850	29850	29850	1
554	20250124	102000	45503500	29850	29800	29850	29800	763
555	20250124	101900	22766000	29800	29800	29800	29800	1
556	20250124	101800	22736200	29800	29800	29800	29800	0
557	20250124	101700	22736200	29800	29800	29800	29800	1
558	20250124	101600	22706400	29800	29800	29800	29800	30
559	20250124	101500	21812400	29750	29750	29750	29750	11
560	20250124	101400	21485150	29750	29750	29750	29750	0
561	20250124	101300	21485150	29750	29750	29750	29750	0
562	20250124	101200	21485150	29750	29750	29750	29750	12
563	20250124	101100	21128150	29750	29750	29750	29750	7
564	20250124	101000	20919900	29750	29750	29750	29750	10
565	20250124	100900	20622400	29750	29750	29750	29750	0
566	20250124	100800	20622400	29750	29750	29750	29750	75
567	20250124	100700	18391150	29750	29750	29750	29750	0
568	20250124	100600	18391150	29750	29750	29750	29750	0
569	20250124	100500	18391150	29750	29750	29750	29750	1
570	20250124	100400	18361400	29750	29750	29750	29750	1
571	20250124	100300	18331650	29700	29700	29700	29700	0
572	20250124	100200	18331650	29700	29700	29700	29700	0
573	20250124	100100	18331650	29700	29750	29750	29700	14
574	20250124	100000	17915800	29700	29700	29750	29700	10
575	20250124	095900	17618750	29750	29750	29750	29750	1
576	20250124	095800	17589000	29700	29700	29700	29700	32
577	20250124	095700	16638600	29750	29750	29750	29750	2
578	20250124	095600	16579100	29750	29750	29750	29750	0
579	20250124	095500	16579100	29750	29750	29750	29750	1
580	20250124	095400	16549350	29700	29750	29750	29700	5
581	20250124	095300	16400750	29750	29750	29750	29750	0
582	20250124	095200	16400750	29750	29750	29750	29750	2
583	20250124	095100	16341250	29700	29700	29700	29700	1
584	20250124	095000	16311550	29750	29750	29750	29750	0
585	20250124	094900	16311550	29750	29750	29750	29750	2
586	20250124	094800	16252050	29750	29750	29750	29700	7
587	20250124	094700	16044050	29700	29700	29700	29700	3
588	20250124	094600	15954950	29700	29700	29700	29700	1
589	20250124	094500	15925250	29700	29750	29750	29700	23
590	20250124	094400	15242050	29700	29700	29700	29700	166
591	20250124	094300	10311850	29700	29700	29700	29700	0
592	20250124	094200	10311850	29700	29700	29700	29700	0
593	20250124	094100	10311850	29700	29700	29700	29700	7
594	20250124	094000	10103950	29700	29750	29750	29700	2
595	20250124	093900	10044500	29750	29750	29750	29750	2
596	20250124	093800	9985000	29800	29750	29800	29750	6
597	20250124	093700	9806350	29800	29800	29800	29800	0
598	20250124	093600	9806350	29800	29800	29800	29800	1
599	20250124	093500	9776550	29750	29750	29800	29700	46
600	20250124	093400	8410050	29800	29800	29800	29800	1
601	20250124	093300	8380250	29800	29800	29800	29800	0
602	20250124	093200	8380250	29800	29750	29800	29750	22
603	20250124	093100	7724700	29800	29800	29800	29800	0
604	20250124	093000	7724700	29800	29750	29800	29750	5
605	20250124	092900	7575750	29800	29750	29800	29750	3
606	20250124	092800	7486450	29750	29750	29750	29750	109
607	20250124	092700	4243700	29800	29800	29800	29800	0
608	20250124	092600	4243700	29800	29800	29800	29800	0
609	20250124	092500	4243700	29800	29800	29800	29800	0
610	20250124	092400	4243700	29800	29750	29800	29750	6
611	20250124	092300	4065150	29700	29700	29700	29700	0
612	20250124	092200	4065150	29700	29750	29750	29700	5
613	20250124	092100	3916450	29750	29750	29750	29750	0
614	20250124	092000	3916450	29750	29750	29750	29750	0
615	20250124	091900	3916450	29750	29750	29750	29750	2
616	20250124	091800	3856950	29700	29700	29700	29700	0
617	20250124	091700	3856950	29700	29700	29700	29700	0
618	20250124	091600	3856950	29700	29700	29700	29700	27
619	20250124	091500	3055050	29700	29700	29700	29700	1
620	20250124	091400	3025350	29700	29700	29700	29700	0
621	20250124	091300	3025350	29700	29700	29700	29700	1
622	20250124	091200	2995650	29700	29700	29700	29700	0
623	20250124	091100	2995650	29700	29700	29700	29700	0
624	20250124	091000	2995650	29700	29700	29700	29700	1
625	20250124	090900	2965950	29700	29700	29700	29700	18
626	20250124	090800	2431350	29700	29700	29700	29600	43
627	20250124	090700	1157950	29700	29700	29700	29700	2
628	20250124	090600	1098550	29700	29700	29700	29700	0
629	20250124	090500	1098550	29700	29700	29700	29700	8
630	20250124	090400	860950	29750	29750	29750	29750	1
631	20250124	090300	831200	29750	29750	29750	29750	15
632	20250124	090200	384950	29750	29750	29750	29750	1
633	20250124	090100	355200	29600	29600	29600	29600	0
634	20250124	090000	355200	29600	29600	29600	29600	12