KissMeData/170900/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203100	1782010250	49700	49700	49700	49700	998
3	20250124	203000	1782010250	49700	49700	49700	49700	0
4	20250124	202900	1782010250	49700	49700	49700	49700	0
5	20250124	202800	1782010250	49700	49700	49700	49700	0
6	20250124	202700	1782010250	49700	49700	49700	49700	0
7	20250124	202600	1782010250	49700	49700	49700	49700	0
8	20250124	202500	1782010250	49700	49700	49700	49700	0
9	20250124	202400	1782010250	49700	49700	49700	49700	0
10	20250124	202300	1782010250	49700	49700	49700	49700	0
11	20250124	202200	1782010250	49700	49700	49700	49700	0
12	20250124	202100	1782010250	49700	49700	49700	49700	0
13	20250124	202000	1782010250	49700	49700	49700	49700	0
14	20250124	201900	1782010250	49700	49700	49700	49700	0
15	20250124	201800	1782010250	49700	49700	49700	49700	0
16	20250124	201700	1782010250	49700	49700	49700	49700	0
17	20250124	201600	1782010250	49700	49700	49700	49700	0
18	20250124	201500	1782010250	49700	49700	49700	49700	0
19	20250124	201400	1782010250	49700	49700	49700	49700	0
20	20250124	201300	1782010250	49700	49700	49700	49700	0
21	20250124	201200	1782010250	49700	49700	49700	49700	0
22	20250124	201100	1782010250	49700	49700	49700	49700	0
23	20250124	201000	1782010250	49700	49700	49700	49700	0
24	20250124	200900	1782010250	49700	49700	49700	49700	0
25	20250124	200800	1782010250	49700	49700	49700	49700	0
26	20250124	200700	1782010250	49700	49700	49700	49700	0
27	20250124	200600	1782010250	49700	49700	49700	49700	0
28	20250124	200500	1782010250	49700	49700	49700	49700	0
29	20250124	200400	1782010250	49700	49700	49700	49700	0
30	20250124	200300	1782010250	49700	49700	49700	49700	0
31	20250124	200200	1782010250	49700	49700	49700	49700	0
32	20250124	200100	1782010250	49700	49700	49700	49700	998
33	20250124	200000	1782010250	49700	49700	49700	49700	0
34	20250124	195900	1782010250	49700	49700	49700	49700	0
35	20250124	195800	1782010250	49700	49700	49700	49700	0
36	20250124	195700	1782010250	49700	49700	49700	49700	0
37	20250124	195600	1782010250	49700	49700	49700	49700	0
38	20250124	195500	1782010250	49700	49700	49700	49700	0
39	20250124	195400	1782010250	49700	49700	49700	49700	0
40	20250124	195300	1782010250	49700	49700	49700	49700	0
41	20250124	195200	1782010250	49700	49700	49700	49700	0
42	20250124	195100	1782010250	49700	49700	49700	49700	0
43	20250124	195000	1782010250	49700	49700	49700	49700	0
44	20250124	194900	1782010250	49700	49700	49700	49700	0
45	20250124	194800	1782010250	49700	49700	49700	49700	0
46	20250124	194700	1782010250	49700	49700	49700	49700	0
47	20250124	194600	1782010250	49700	49700	49700	49700	0
48	20250124	194500	1782010250	49700	49700	49700	49700	0
49	20250124	194400	1782010250	49700	49700	49700	49700	0
50	20250124	194300	1782010250	49700	49700	49700	49700	0
51	20250124	194200	1782010250	49700	49700	49700	49700	0
52	20250124	194100	1782010250	49700	49700	49700	49700	0
53	20250124	194000	1782010250	49700	49700	49700	49700	0
54	20250124	193900	1782010250	49700	49700	49700	49700	0
55	20250124	193800	1782010250	49700	49700	49700	49700	0
56	20250124	193700	1782010250	49700	49700	49700	49700	0
57	20250124	193600	1782010250	49700	49700	49700	49700	0
58	20250124	193500	1782010250	49700	49700	49700	49700	0
59	20250124	193400	1782010250	49700	49700	49700	49700	0
60	20250124	193300	1782010250	49700	49700	49700	49700	0
61	20250124	193200	1782010250	49700	49700	49700	49700	0
62	20250124	193100	1782010250	49700	49700	49700	49700	998
63	20250124	193000	1782010250	49700	49700	49700	49700	0
64	20250124	192900	1782010250	49700	49700	49700	49700	0
65	20250124	192800	1782010250	49700	49700	49700	49700	0
66	20250124	192700	1782010250	49700	49700	49700	49700	0
67	20250124	192600	1782010250	49700	49700	49700	49700	0
68	20250124	192500	1782010250	49700	49700	49700	49700	0
69	20250124	192400	1782010250	49700	49700	49700	49700	0
70	20250124	192300	1782010250	49700	49700	49700	49700	0
71	20250124	192200	1782010250	49700	49700	49700	49700	0
72	20250124	192100	1782010250	49700	49700	49700	49700	0
73	20250124	192000	1782010250	49700	49700	49700	49700	0
74	20250124	191900	1782010250	49700	49700	49700	49700	0
75	20250124	191800	1782010250	49700	49700	49700	49700	0
76	20250124	191700	1782010250	49700	49700	49700	49700	0
77	20250124	191600	1782010250	49700	49700	49700	49700	0
78	20250124	191500	1782010250	49700	49700	49700	49700	0
79	20250124	191400	1782010250	49700	49700	49700	49700	0
80	20250124	191300	1782010250	49700	49700	49700	49700	0
81	20250124	191200	1782010250	49700	49700	49700	49700	0
82	20250124	191100	1782010250	49700	49700	49700	49700	0
83	20250124	191000	1782010250	49700	49700	49700	49700	0
84	20250124	190900	1782010250	49700	49700	49700	49700	0
85	20250124	190800	1782010250	49700	49700	49700	49700	0
86	20250124	190700	1782010250	49700	49700	49700	49700	0
87	20250124	190600	1782010250	49700	49700	49700	49700	0
88	20250124	190500	1782010250	49700	49700	49700	49700	0
89	20250124	190400	1782010250	49700	49700	49700	49700	0
90	20250124	190300	1782010250	49700	49700	49700	49700	0
91	20250124	190200	1782010250	49700	49700	49700	49700	0
92	20250124	190100	1782010250	49700	49700	49700	49700	998
93	20250124	190000	1782010250	49700	49700	49700	49700	0
94	20250124	185900	1782010250	49700	49700	49700	49700	0
95	20250124	185800	1782010250	49700	49700	49700	49700	0
96	20250124	185700	1782010250	49700	49700	49700	49700	0
97	20250124	185600	1782010250	49700	49700	49700	49700	0
98	20250124	185500	1782010250	49700	49700	49700	49700	0
99	20250124	185400	1782010250	49700	49700	49700	49700	0
100	20250124	185300	1782010250	49700	49700	49700	49700	0
101	20250124	185200	1782010250	49700	49700	49700	49700	0
102	20250124	185100	1782010250	49700	49700	49700	49700	0
103	20250124	185000	1782010250	49700	49700	49700	49700	0
104	20250124	184900	1782010250	49700	49700	49700	49700	0
105	20250124	184800	1782010250	49700	49700	49700	49700	0
106	20250124	184700	1782010250	49700	49700	49700	49700	0
107	20250124	184600	1782010250	49700	49700	49700	49700	0
108	20250124	184500	1782010250	49700	49700	49700	49700	0
109	20250124	184400	1782010250	49700	49700	49700	49700	0
110	20250124	184300	1782010250	49700	49700	49700	49700	0
111	20250124	184200	1782010250	49700	49700	49700	49700	0
112	20250124	184100	1782010250	49700	49700	49700	49700	0
113	20250124	184000	1782010250	49700	49700	49700	49700	0
114	20250124	183900	1782010250	49700	49700	49700	49700	0
115	20250124	183800	1782010250	49700	49700	49700	49700	0
116	20250124	183700	1782010250	49700	49700	49700	49700	0
117	20250124	183600	1782010250	49700	49700	49700	49700	0
118	20250124	183500	1782010250	49700	49700	49700	49700	0
119	20250124	183400	1782010250	49700	49700	49700	49700	0
120	20250124	183300	1782010250	49700	49700	49700	49700	0
121	20250124	183200	1782010250	49700	49700	49700	49700	0
122	20250124	183100	1782010250	49700	49700	49700	49700	998
123	20250124	183000	1782010250	49700	49700	49700	49700	0
124	20250124	182900	1782010250	49700	49700	49700	49700	0
125	20250124	182800	1782010250	49700	49700	49700	49700	0
126	20250124	182700	1782010250	49700	49700	49700	49700	0
127	20250124	182600	1782010250	49700	49700	49700	49700	0
128	20250124	182500	1782010250	49700	49700	49700	49700	0
129	20250124	182400	1782010250	49700	49700	49700	49700	0
130	20250124	182300	1782010250	49700	49700	49700	49700	0
131	20250124	182200	1782010250	49700	49700	49700	49700	0
132	20250124	182100	1782010250	49700	49700	49700	49700	0
133	20250124	182000	1782010250	49700	49700	49700	49700	0
134	20250124	181900	1782010250	49700	49700	49700	49700	0
135	20250124	181800	1782010250	49700	49700	49700	49700	0
136	20250124	181700	1782010250	49700	49700	49700	49700	0
137	20250124	181600	1782010250	49700	49700	49700	49700	0
138	20250124	181500	1782010250	49700	49700	49700	49700	0
139	20250124	181400	1782010250	49700	49700	49700	49700	0
140	20250124	181300	1782010250	49700	49700	49700	49700	0
141	20250124	181200	1782010250	49700	49700	49700	49700	0
142	20250124	181100	1782010250	49700	49700	49700	49700	0
143	20250124	181000	1782010250	49700	49700	49700	49700	0
144	20250124	180900	1782010250	49700	49700	49700	49700	0
145	20250124	180800	1782010250	49700	49700	49700	49700	0
146	20250124	180700	1782010250	49700	49700	49700	49700	0
147	20250124	180600	1782010250	49700	49700	49700	49700	0
148	20250124	180500	1782010250	49700	49700	49700	49700	0
149	20250124	180400	1782010250	49700	49700	49700	49700	0
150	20250124	180300	1782010250	49700	49700	49700	49700	0
151	20250124	180200	1782010250	49700	49700	49700	49700	0
152	20250124	180100	1782010250	49700	49700	49700	49700	998
153	20250124	180000	1782010250	49700	49700	49700	49700	0
154	20250124	175900	1782010250	49700	49700	49700	49700	0
155	20250124	175800	1782010250	49700	49700	49700	49700	0
156	20250124	175700	1782010250	49700	49700	49700	49700	0
157	20250124	175600	1782010250	49700	49700	49700	49700	0
158	20250124	175500	1782010250	49700	49700	49700	49700	0
159	20250124	175400	1782010250	49700	49700	49700	49700	0
160	20250124	175300	1782010250	49700	49700	49700	49700	0
161	20250124	175200	1782010250	49700	49700	49700	49700	0
162	20250124	175100	1782010250	49700	49700	49700	49700	0
163	20250124	175000	1782010250	49700	49700	49700	49700	0
164	20250124	174900	1782010250	49700	49700	49700	49700	0
165	20250124	174800	1782010250	49700	49700	49700	49700	0
166	20250124	174700	1782010250	49700	49700	49700	49700	0
167	20250124	174600	1782010250	49700	49700	49700	49700	0
168	20250124	174500	1782010250	49700	49700	49700	49700	0
169	20250124	174400	1782010250	49700	49700	49700	49700	0
170	20250124	174300	1782010250	49700	49700	49700	49700	0
171	20250124	174200	1782010250	49700	49700	49700	49700	0
172	20250124	174100	1782010250	49700	49700	49700	49700	0
173	20250124	174000	1782010250	49700	49700	49700	49700	0
174	20250124	173900	1782010250	49700	49700	49700	49700	0
175	20250124	173800	1782010250	49700	49700	49700	49700	0
176	20250124	173700	1782010250	49700	49700	49700	49700	0
177	20250124	173600	1782010250	49700	49700	49700	49700	0
178	20250124	173500	1782010250	49700	49700	49700	49700	0
179	20250124	173400	1782010250	49700	49700	49700	49700	0
180	20250124	173300	1782010250	49700	49700	49700	49700	0
181	20250124	173200	1782010250	49700	49700	49700	49700	0
182	20250124	173100	1782010250	49700	49700	49700	49700	998
183	20250124	173000	1782010250	49700	49700	49700	49700	0
184	20250124	172900	1782010250	49700	49700	49700	49700	0
185	20250124	172800	1782010250	49700	49700	49700	49700	0
186	20250124	172700	1782010250	49700	49700	49700	49700	0
187	20250124	172600	1782010250	49700	49700	49700	49700	0
188	20250124	172500	1782010250	49700	49700	49700	49700	0
189	20250124	172400	1782010250	49700	49700	49700	49700	0
190	20250124	172300	1782010250	49700	49700	49700	49700	0
191	20250124	172200	1782010250	49700	49700	49700	49700	0
192	20250124	172100	1782010250	49700	49700	49700	49700	0
193	20250124	172000	1782010250	49700	49700	49700	49700	0
194	20250124	171900	1782010250	49700	49700	49700	49700	0
195	20250124	171800	1782010250	49700	49700	49700	49700	0
196	20250124	171700	1782010250	49700	49700	49700	49700	0
197	20250124	171600	1782010250	49700	49700	49700	49700	0
198	20250124	171500	1782010250	49700	49700	49700	49700	0
199	20250124	171400	1782010250	49700	49700	49700	49700	0
200	20250124	171300	1782010250	49700	49700	49700	49700	0
201	20250124	171200	1782010250	49700	49700	49700	49700	0
202	20250124	171100	1782010250	49700	49700	49700	49700	0
203	20250124	171000	1782010250	49700	49700	49700	49700	0
204	20250124	170900	1782010250	49700	49700	49700	49700	0
205	20250124	170800	1782010250	49700	49700	49700	49700	0
206	20250124	170700	1782010250	49700	49700	49700	49700	0
207	20250124	170600	1782010250	49700	49700	49700	49700	0
208	20250124	170500	1782010250	49700	49700	49700	49700	0
209	20250124	170400	1782010250	49700	49700	49700	49700	0
210	20250124	170300	1782010250	49700	49700	49700	49700	0
211	20250124	170200	1782010250	49700	49700	49700	49700	0
212	20250124	170100	1782010250	49700	49700	49700	49700	998
213	20250124	170000	1782010250	49700	49700	49700	49700	0
214	20250124	165900	1782010250	49700	49700	49700	49700	0
215	20250124	165800	1782010250	49700	49700	49700	49700	0
216	20250124	165700	1782010250	49700	49700	49700	49700	0
217	20250124	165600	1782010250	49700	49700	49700	49700	0
218	20250124	165500	1782010250	49700	49700	49700	49700	0
219	20250124	165400	1782010250	49700	49700	49700	49700	0
220	20250124	165300	1782010250	49700	49700	49700	49700	0
221	20250124	165200	1782010250	49700	49700	49700	49700	0
222	20250124	165100	1782010250	49700	49700	49700	49700	0
223	20250124	165000	1782010250	49700	49700	49700	49700	0
224	20250124	164900	1782010250	49700	49700	49700	49700	0
225	20250124	164800	1782010250	49700	49700	49700	49700	0
226	20250124	164700	1782010250	49700	49700	49700	49700	0
227	20250124	164600	1782010250	49700	49700	49700	49700	0
228	20250124	164500	1782010250	49700	49700	49700	49700	0
229	20250124	164400	1782010250	49700	49700	49700	49700	0
230	20250124	164300	1782010250	49700	49700	49700	49700	0
231	20250124	164200	1782010250	49700	49700	49700	49700	0
232	20250124	164100	1782010250	49700	49700	49700	49700	0
233	20250124	164000	1782010250	49700	49700	49700	49700	0
234	20250124	163900	1782010250	49700	49700	49700	49700	0
235	20250124	163800	1782010250	49700	49700	49700	49700	0
236	20250124	163700	1782010250	49700	49700	49700	49700	0
237	20250124	163600	1782010250	49700	49700	49700	49700	0
238	20250124	163500	1782010250	49700	49700	49700	49700	0
239	20250124	163400	1782010250	49700	49700	49700	49700	0
240	20250124	163300	1782010250	49700	49700	49700	49700	0
241	20250124	163200	1782010250	49700	49700	49700	49700	0
242	20250124	163100	1782010250	49700	49700	49700	49700	998
243	20250124	163000	1782010250	49700	49700	49700	49700	0
244	20250124	162900	1782010250	49700	49700	49700	49700	0
245	20250124	162800	1782010250	49700	49700	49700	49700	0
246	20250124	162700	1782010250	49700	49700	49700	49700	0
247	20250124	162600	1782010250	49700	49700	49700	49700	0
248	20250124	162500	1782010250	49700	49700	49700	49700	0
249	20250124	162400	1782010250	49700	49700	49700	49700	0
250	20250124	162300	1782010250	49700	49700	49700	49700	0
251	20250124	162200	1782010250	49700	49700	49700	49700	0
252	20250124	162100	1782010250	49700	49700	49700	49700	0
253	20250124	162000	1782010250	49700	49700	49700	49700	0
254	20250124	161900	1782010250	49700	49700	49700	49700	0
255	20250124	161800	1782010250	49700	49700	49700	49700	0
256	20250124	161700	1782010250	49700	49700	49700	49700	0
257	20250124	161600	1782010250	49700	49700	49700	49700	0
258	20250124	161500	1782010250	49700	49700	49700	49700	0
259	20250124	161400	1782010250	49700	49700	49700	49700	0
260	20250124	161300	1782010250	49700	49700	49700	49700	0
261	20250124	161200	1782010250	49700	49700	49700	49700	0
262	20250124	161100	1782010250	49700	49700	49700	49700	0
263	20250124	161000	1782010250	49700	49700	49700	49700	0
264	20250124	160900	1782010250	49700	49700	49700	49700	0
265	20250124	160800	1782010250	49700	49700	49700	49700	0
266	20250124	160700	1782010250	49700	49700	49700	49700	0
267	20250124	160600	1782010250	49700	49700	49700	49700	0
268	20250124	160500	1782010250	49700	49700	49700	49700	0
269	20250124	160400	1782010250	49700	49700	49700	49700	0
270	20250124	160300	1782010250	49700	49700	49700	49700	0
271	20250124	160200	1782010250	49700	49700	49700	49700	0
272	20250124	160100	1782010250	49700	49700	49700	49700	998
273	20250124	160000	1782010250	49700	49700	49700	49700	0
274	20250124	155900	1782010250	49700	49700	49700	49700	0
275	20250124	155800	1782010250	49700	49700	49700	49700	0
276	20250124	155700	1782010250	49700	49700	49700	49700	0
277	20250124	155600	1782010250	49700	49700	49700	49700	0
278	20250124	155500	1782010250	49700	49700	49700	49700	0
279	20250124	155400	1782010250	49700	49700	49700	49700	0
280	20250124	155300	1782010250	49700	49700	49700	49700	0
281	20250124	155200	1782010250	49700	49700	49700	49700	0
282	20250124	155100	1782010250	49700	49700	49700	49700	0
283	20250124	155000	1782010250	49700	49700	49700	49700	0
284	20250124	154900	1782010250	49700	49700	49700	49700	0
285	20250124	154800	1782010250	49700	49700	49700	49700	0
286	20250124	154700	1782010250	49700	49700	49700	49700	0
287	20250124	154600	1782010250	49700	49700	49700	49700	0
288	20250124	154500	1782010250	49700	49700	49700	49700	0
289	20250124	154400	1782010250	49700	49700	49700	49700	0
290	20250124	154300	1782010250	49700	49700	49700	49700	0
291	20250124	154200	1782010250	49700	49700	49700	49700	0
292	20250124	154100	1782010250	49700	49700	49700	49700	0
293	20250124	154000	1782010250	49700	49700	49700	49700	0
294	20250124	153900	1782010250	49700	49700	49700	49700	0
295	20250124	153800	1782010250	49700	49700	49700	49700	0
296	20250124	153700	1782010250	49700	49700	49700	49700	0
297	20250124	153600	1782010250	49700	49700	49700	49700	0
298	20250124	153500	1782010250	49700	49700	49700	49700	0
299	20250124	153400	1782010250	49700	49700	49700	49700	0
300	20250124	153300	1782010250	49700	49700	49700	49700	0
301	20250124	153200	1782010250	49700	49700	49700	49700	0
302	20250124	153100	1782010250	49700	49700	49700	49700	998
303	20250124	153000	1782010250	49700	49700	49700	49700	998
304	20250124	152900	1732409650	49750	49750	49750	49750	0
305	20250124	152800	1732409650	49750	49750	49750	49750	0
306	20250124	152700	1732409650	49750	49750	49750	49750	0
307	20250124	152600	1732409650	49750	49750	49750	49750	0
308	20250124	152500	1732409650	49750	49750	49750	49750	0
309	20250124	152400	1732409650	49750	49750	49750	49750	0
310	20250124	152300	1732409650	49750	49750	49750	49750	0
311	20250124	152200	1732409650	49750	49750	49750	49750	0
312	20250124	152100	1732409650	49750	49750	49750	49750	0
313	20250124	152000	1732409650	49750	49750	49750	49750	0
314	20250124	151900	1732409650	49750	49650	49750	49650	100
315	20250124	151800	1727441800	49650	49700	49700	49650	157
316	20250124	151700	1719643500	49700	49700	49750	49700	63
317	20250124	151600	1716512350	49700	49750	49800	49700	175
318	20250124	151500	1707805700	49750	49750	49750	49750	221
319	20250124	151400	1696810950	49750	49800	49800	49750	68
320	20250124	151300	1693427700	49750	49800	49800	49750	41
321	20250124	151200	1691386850	49750	49850	49850	49750	20
322	20250124	151100	1690391550	49850	49850	49850	49750	51
323	20250124	151000	1687852700	49850	49850	49850	49850	20
324	20250124	150900	1686855700	49850	49750	49850	49750	54
325	20250124	150800	1684165000	49700	49750	49850	49700	259
326	20250124	150700	1671278550	49750	49800	49800	49700	33
327	20250124	150600	1669637050	49750	49800	49800	49700	49
328	20250124	150500	1667200100	49800	49750	49800	49750	85
329	20250124	150400	1662970550	49700	49750	49750	49700	38
330	20250124	150300	1661081900	49700	49700	49700	49700	71
331	20250124	150200	1657553200	49700	49700	49700	49700	18
332	20250124	150100	1656658600	49700	49700	49700	49700	28
333	20250124	150000	1655267000	49700	49700	49750	49700	89
334	20250124	145900	1650842600	49700	49700	49750	49700	231
335	20250124	145800	1639361450	49700	49700	49750	49700	52
336	20250124	145700	1636776300	49700	49700	49700	49700	55
337	20250124	145600	1634042800	49700	49700	49750	49700	36
338	20250124	145500	1632253550	49700	49700	49750	49700	44
339	20250124	145400	1630066650	49700	49750	49750	49700	18
340	20250124	145300	1629172000	49750	49800	49850	49750	71
341	20250124	145200	1625636450	49700	49750	49800	49700	95
342	20250124	145100	1620908550	49750	49700	49800	49700	117
343	20250124	145000	1615090450	49700	49700	49700	49700	0
344	20250124	144900	1615090450	49700	49700	49750	49700	64
345	20250124	144800	1611909550	49750	49700	49750	49700	91
346	20250124	144700	1607383950	49750	49750	49750	49750	131
347	20250124	144600	1600866700	49750	49750	49800	49750	25
348	20250124	144500	1599622900	49750	49750	49750	49750	45
349	20250124	144400	1597384150	49750	49750	49750	49700	62
350	20250124	144300	1594299700	49800	49750	49800	49750	66
351	20250124	144200	1591015450	49800	49700	49800	49700	71
352	20250124	144100	1587481700	49700	49700	49700	49650	102
353	20250124	144000	1582414100	49700	49750	49750	49650	68
354	20250124	143900	1579035850	49750	49800	49800	49650	3324
355	20250124	143800	1413821850	49800	49800	49800	49800	43
356	20250124	143700	1411680450	49800	49800	49800	49800	31
357	20250124	143600	1410136650	49800	49800	49800	49800	46
358	20250124	143500	1407845850	49800	49850	49850	49800	21
359	20250124	143400	1406799800	49800	49800	49850	49800	40
360	20250124	143300	1404807650	49800	49750	49800	49750	92
361	20250124	143200	1400230000	49850	49800	49850	49750	74
362	20250124	143100	1396544450	49750	49800	49800	49750	45
363	20250124	143000	1394304600	49750	49750	49750	49750	75
364	20250124	142900	1390573350	49800	49750	49800	49750	24
365	20250124	142800	1389379150	49750	49750	49750	49750	70
366	20250124	142700	1385896650	49800	49750	49800	49750	15
367	20250124	142600	1385150150	49800	49750	49800	49750	111
368	20250124	142500	1379625400	49750	49750	49750	49750	72
369	20250124	142400	1376043400	49750	49750	49750	49750	27
370	20250124	142300	1374700150	49800	49750	49800	49750	99
371	20250124	142200	1369773250	49750	49750	49750	49750	75
372	20250124	142100	1366042000	49750	49750	49750	49750	53
373	20250124	142000	1363405250	49750	49750	49800	49750	43
374	20250124	141900	1361265900	49750	49800	49800	49750	31
375	20250124	141800	1359723200	49800	49800	49850	49800	56
376	20250124	141700	1356934350	49800	49850	49850	49800	1367
377	20250124	141600	1288856800	49800	49800	49850	49800	38
378	20250124	141500	1286963250	49800	49850	49850	49800	87
379	20250124	141400	1282627050	49900	49850	49900	49850	40
380	20250124	141300	1280632950	49850	49850	49850	49850	66
381	20250124	141200	1277342850	49850	49850	49850	49850	8
382	20250124	141100	1276944050	49900	49900	49900	49850	31
383	20250124	141000	1275397350	49900	49850	49900	49850	65
384	20250124	140900	1272155950	49850	49850	49900	49850	101
385	20250124	140800	1267118600	49850	49850	49850	49850	32
386	20250124	140700	1265523400	49850	49850	49850	49850	43
387	20250124	140600	1263379850	49850	49900	49900	49850	45
388	20250124	140500	1261136450	49850	49850	49900	49850	91
389	20250124	140400	1256599900	49850	49850	49900	49850	12
390	20250124	140300	1256001650	49850	49900	49900	49850	45
391	20250124	140200	1253757900	49950	49900	49950	49900	78
392	20250124	140100	1249865650	49900	49900	49900	49900	7
393	20250124	140000	1249516350	49900	49900	49900	49900	46
394	20250124	135900	1247220950	49900	49900	49950	49900	57
395	20250124	135800	1244375150	49900	49900	49900	49900	51
396	20250124	135700	1241830250	49900	49900	49900	49900	22
397	20250124	135600	1240732450	49900	49850	49900	49850	120
398	20250124	135500	1234745300	49850	49850	49850	49850	66
399	20250124	135400	1231455200	49850	49850	49850	49850	74
400	20250124	135300	1227766300	49850	49850	49850	49850	43
401	20250124	135200	1225622750	49850	49850	49900	49850	64
402	20250124	135100	1222432250	49850	49850	49850	49850	65
403	20250124	135000	1219192000	49850	49850	49850	49850	67
404	20250124	134900	1215852050	49850	49850	49850	49850	62
405	20250124	134800	1212761350	49850	49850	49850	49850	29
406	20250124	134700	1211315700	49900	49850	49900	49850	57
407	20250124	134600	1208473900	49850	49850	49850	49850	39
408	20250124	134500	1206529750	49850	49850	49900	49850	37
409	20250124	134400	1204684750	49850	49900	49900	49850	546
410	20250124	134300	1177460700	49950	49900	49950	49900	54
411	20250124	134200	1174765100	49900	49900	49900	49900	43
412	20250124	134100	1172619400	49900	49900	49900	49900	27
413	20250124	134000	1171272100	49900	49900	49900	49900	77
414	20250124	133900	1167429800	49900	49900	49900	49850	76
415	20250124	133800	1163639550	49850	49900	49900	49850	25
416	20250124	133700	1162392200	49900	49900	49900	49900	63
417	20250124	133600	1159248500	49900	49900	49900	49900	19
418	20250124	133500	1158300400	49900	49850	49900	49850	85
419	20250124	133400	1154059750	49900	49850	49900	49850	71
420	20250124	133300	1150517750	49850	49900	49900	49850	76
421	20250124	133200	1146726500	49900	49900	49900	49900	101
422	20250124	133100	1141686600	49900	49900	49900	49900	62
423	20250124	133000	1138592800	49900	49900	49900	49900	23
424	20250124	132900	1137445100	49900	49900	49900	49900	63
425	20250124	132800	1134301400	49900	49900	49900	49900	29
426	20250124	132700	1132854300	49900	49900	49900	49900	73
427	20250124	132600	1129211600	49900	49900	49900	49900	42
428	20250124	132500	1127115800	49900	49900	49900	49900	21
429	20250124	132400	1126067900	49900	49900	49900	49900	42
430	20250124	132300	1123972100	49900	49900	49900	49900	8
431	20250124	132200	1123572900	49900	49900	49950	49900	42
432	20250124	132100	1121476950	49900	49900	49900	49900	37
433	20250124	132000	1119630650	49900	49950	49950	49900	18
434	20250124	131900	1118732400	49950	49900	49950	49900	80
435	20250124	131800	1114737950	49900	49900	49900	49900	19
436	20250124	131700	1113789850	49900	49900	49900	49900	35
437	20250124	131600	1112043350	49950	49900	49950	49900	51
438	20250124	131500	1109498200	49950	49950	49950	49950	51
439	20250124	131400	1106950750	49950	49950	49950	49950	38
440	20250124	131300	1105052650	49950	49900	49950	49900	38
441	20250124	131200	1103155400	49950	49850	49950	49850	87
442	20250124	131100	1098812350	49850	49850	49850	49850	6
443	20250124	131000	1098513250	49850	49850	49900	49850	133
444	20250124	130900	1091883050	49900	49900	49900	49850	82
445	20250124	130800	1087792150	49850	49850	49850	49850	14
446	20250124	130700	1087094250	49850	49850	49850	49850	80
447	20250124	130600	1083106250	49800	49850	49850	49800	23
448	20250124	130500	1081960600	49800	49800	49800	49800	22
449	20250124	130400	1080865000	49800	49800	49850	49800	31
450	20250124	130300	1079321150	49800	49850	49850	49800	82
451	20250124	130200	1075234550	49800	49800	49850	49800	69
452	20250124	130100	1071795850	49800	49800	49800	49800	34
453	20250124	130000	1070102650	49800	49800	49800	49800	18
454	20250124	125900	1069206250	49800	49800	49800	49800	31
455	20250124	125800	1067662450	49800	49800	49800	49800	19
456	20250124	125700	1066716250	49800	49800	49800	49800	66
457	20250124	125600	1063429450	49800	49800	49800	49800	15
458	20250124	125500	1062682450	49800	49800	49800	49800	18
459	20250124	125400	1061786050	49800	49800	49800	49800	59
460	20250124	125300	1058847850	49800	49800	49800	49800	86
461	20250124	125200	1054565050	49800	49800	49800	49800	7
462	20250124	125100	1054216450	49800	49850	49850	49800	22
463	20250124	125000	1053120700	49800	49800	49850	49800	56
464	20250124	124900	1050331800	49800	49800	49850	49800	14
465	20250124	124800	1049634550	49850	49850	49850	49850	10
466	20250124	124700	1049136050	49900	49900	49900	49800	125
467	20250124	124600	1042900150	49850	49850	49850	49850	75
468	20250124	124500	1039161400	49850	49850	49850	49850	15
469	20250124	124400	1038413650	49850	49850	49850	49850	21
470	20250124	124300	1037366800	49850	49850	49850	49850	33
471	20250124	124200	1035721750	49850	49800	49850	49800	106
472	20250124	124100	1030438500	49800	49850	49850	49800	18
473	20250124	124000	1029541850	49850	49800	49850	49800	95
474	20250124	123900	1024810600	49800	49800	49850	49800	39
475	20250124	123800	1022868150	49850	49800	49850	49800	37
476	20250124	123700	1021025250	49850	49850	49850	49800	30
477	20250124	123600	1019530250	49800	49850	49900	49800	1176
478	20250124	123500	960934950	49850	49850	49900	49850	26
479	20250124	123400	959638700	49900	49850	49900	49850	41
480	20250124	123300	957594700	49850	49850	49850	49850	6
481	20250124	123200	957295600	49850	49900	49900	49850	21
482	20250124	123100	956248700	49850	49850	49850	49850	54
483	20250124	123000	953556800	49900	49850	49900	49850	12
484	20250124	122900	952958550	49850	49850	49900	49850	21
485	20250124	122800	951911600	49850	49900	49900	49850	24
486	20250124	122700	950714900	49850	49850	49850	49850	35
487	20250124	122600	948970150	49900	49850	49900	49850	66
488	20250124	122500	945678300	49850	49900	49900	49850	24
489	20250124	122400	944481600	49850	49850	49850	49850	21
490	20250124	122300	943434750	49900	49850	49900	49850	19
491	20250124	122200	942487550	49850	49850	49850	49850	14
492	20250124	122100	941789650	49850	49850	49850	49850	20
493	20250124	122000	940792650	49850	49850	49850	49850	15
494	20250124	121900	940044900	49900	49850	49900	49850	30
495	20250124	121800	938549000	49900	49850	49900	49850	57
496	20250124	121700	935705250	49850	49850	49900	49850	30
497	20250124	121600	934209600	49850	49850	49900	49850	34
498	20250124	121500	932514200	49850	49900	49900	49850	9
499	20250124	121400	932065500	49850	49850	49900	49850	33
500	20250124	121300	930419900	49850	49900	49900	49850	40
501	20250124	121200	928424900	49850	49850	49850	49850	30
502	20250124	121100	926929400	49850	49850	49850	49850	44
503	20250124	121000	924736000	49850	49850	49850	49850	19
504	20250124	120900	923788850	49850	49850	49850	49850	18
505	20250124	120800	922891550	49850	49900	49900	49850	79
506	20250124	120700	918952400	49850	49850	49850	49850	46
507	20250124	120600	916659300	49850	49850	49900	49850	27
508	20250124	120500	915312850	49850	49850	49850	49850	32
509	20250124	120400	913717650	49850	49850	49900	49850	33
510	20250124	120300	912072500	49850	49850	49850	49850	13
511	20250124	120200	911424450	49850	49850	49850	49850	32
512	20250124	120100	909829250	49850	49850	49850	49850	26
513	20250124	120000	908533150	49850	49850	49850	49850	21
514	20250124	115900	907486300	49850	49850	49850	49850	21
515	20250124	115800	906439450	49850	49850	49900	49850	45
516	20250124	115700	904196150	49850	49850	49850	49850	32
517	20250124	115600	902600950	49850	49900	49900	49850	9
518	20250124	115500	902151900	49850	49850	49850	49850	32
519	20250124	115400	900556700	49850	49850	49900	49850	38
520	20250124	115300	898662350	49850	49850	49850	49850	18
521	20250124	115200	897765050	49850	49850	49900	49850	32
522	20250124	115100	896169350	49850	49850	49900	49850	60
523	20250124	115000	893177900	49900	49900	49900	49850	46
524	20250124	114900	890884350	49850	49850	49900	49850	41
525	20250124	114800	888840000	49850	49850	49850	49850	21
526	20250124	114700	887793150	49850	49850	49850	49850	27
527	20250124	114600	886447200	49850	49850	49900	49850	33
528	20250124	114500	884802100	49900	49850	49900	49850	19
529	20250124	114400	883854900	49850	49850	49850	49850	26
530	20250124	114300	882558800	49850	49850	49850	49850	22
531	20250124	114200	881462100	49850	49850	49850	49850	47
532	20250124	114100	879119150	49850	49800	49850	49800	44
533	20250124	114000	876926700	49800	49850	49850	49800	19
534	20250124	113900	875979700	49850	49850	49850	49850	34
535	20250124	113800	874284800	49800	49800	49850	49800	36
536	20250124	113700	872491300	49850	49850	49850	49850	3
537	20250124	113600	872341750	49800	49800	49800	49800	36
538	20250124	113500	870548950	49850	49850	49850	49800	34
539	20250124	113400	868855000	49850	49850	49850	49850	34
540	20250124	113300	867160100	49900	49850	49900	49850	14
541	20250124	113200	866462150	49850	49850	49850	49850	28
542	20250124	113100	865066350	49850	49850	49850	49850	43
543	20250124	113000	862922800	49850	49800	49850	49800	105
544	20250124	112900	857691050	49800	49800	49800	49800	19
545	20250124	112800	856744850	49800	49800	49800	49800	28
546	20250124	112700	855350450	49800	49800	49800	49800	34
547	20250124	112600	853657250	49800	49800	49800	49800	27
548	20250124	112500	852312650	49800	49850	49850	49800	26
549	20250124	112400	851017450	49800	49800	49800	49800	41
550	20250124	112300	848975650	49850	49800	49850	49800	22
551	20250124	112200	847879850	49800	49800	49850	49800	63
552	20250124	112100	844740900	49800	49850	49850	49800	31
553	20250124	112000	843196200	49800	49850	49850	49800	48
554	20250124	111900	840805700	49800	49800	49800	49800	24
555	20250124	111800	839610500	49850	49800	49850	49800	2
556	20250124	111700	839510850	49800	49800	49850	49800	39
557	20250124	111600	837568600	49850	49800	49850	49800	33
558	20250124	111500	835924750	49850	49800	49850	49800	43
559	20250124	111400	833782800	49800	49800	49850	49800	29
560	20250124	111300	832337250	49800	49800	49850	49800	1242
561	20250124	111200	770485550	49850	49850	49850	49800	137
562	20250124	111100	763656850	49850	49850	49850	49850	24
563	20250124	111000	762460450	49850	49850	49850	49850	46
564	20250124	110900	760167350	49850	49850	49850	49850	29
565	20250124	110800	758721700	49850	49900	49900	49850	39
566	20250124	110700	756776650	49850	49850	49850	49850	29
567	20250124	110600	755331000	49850	49850	49850	49850	11
568	20250124	110500	754782650	49850	49850	49850	49850	54
569	20250124	110400	752090750	49850	49900	49900	49800	20
570	20250124	110300	751094450	49900	49800	49900	49800	115
571	20250124	110200	745366800	49800	49850	49850	49800	104
572	20250124	110100	740185100	49850	49800	49900	49800	47
573	20250124	110000	737844250	49800	49800	49900	49800	129
574	20250124	105900	731419850	49900	49850	49900	49850	15
575	20250124	105800	730672050	49800	49800	49850	49800	167
576	20250124	105700	722349800	49850	49850	49850	49800	35
577	20250124	105600	720606300	49800	49850	49850	49800	2564
578	20250124	105500	592881150	49850	49850	49900	49850	54
579	20250124	105400	590189150	49850	49850	49850	49850	44
580	20250124	105300	587995750	49850	49900	49900	49850	46
581	20250124	105200	585701200	49900	49850	49900	49850	49
582	20250124	105100	583257300	49850	49850	49850	49850	16
583	20250124	105000	582459700	49850	49850	49950	49850	200
584	20250124	104900	572488750	49900	49900	49950	49850	154
585	20250124	104800	564805200	49850	49850	49900	49850	134
586	20250124	104700	558120250	49850	49900	49900	49850	13
587	20250124	104600	557471700	49850	49850	49850	49850	40
588	20250124	104500	555477700	49850	49900	49900	49850	58
589	20250124	104400	552583750	49900	49900	49900	49900	446
590	20250124	104300	530328350	49900	49900	49900	49900	10
591	20250124	104200	529829350	49900	49900	49900	49900	14
592	20250124	104100	529130750	49900	49900	49900	49900	6
593	20250124	104000	528831350	49900	49950	49950	49900	15
594	20250124	103900	528082800	49950	49900	49950	49900	55
595	20250124	103800	525336050	49950	49950	49950	49900	35
596	20250124	103700	523588500	50000	50000	50000	50000	0
597	20250124	103600	523588500	50000	49950	50000	49900	18
598	20250124	103500	522690150	49900	49900	49900	49900	0
599	20250124	103400	522690150	49900	49900	49900	49900	26
600	20250124	103300	521392750	50000	49950	50000	49950	61
601	20250124	103200	518344500	49950	49950	49950	49950	12
602	20250124	103100	517745100	49900	49900	49900	49900	18
603	20250124	103000	516846900	50000	49900	50000	49900	33
604	20250124	102900	515198900	49900	49900	49900	49900	15
605	20250124	102800	514450400	50000	49950	50000	49850	1632
606	20250124	102700	433017450	49950	50000	50000	49950	38
607	20250124	102600	431118050	49950	50000	50000	49950	17
608	20250124	102500	430268550	49950	49950	49950	49950	20
609	20250124	102400	429269550	49900	49900	49900	49900	0
610	20250124	102300	429269550	49900	49950	49950	49900	50
611	20250124	102200	426773650	49950	50000	50000	49950	41
612	20250124	102100	424724900	50000	50000	50000	50000	21
613	20250124	102000	423674900	50000	50000	50000	50000	77
614	20250124	101900	419824900	50000	50000	50000	50000	528
615	20250124	101800	393424900	49950	50000	50000	49950	12
616	20250124	101700	392825400	50000	50000	50000	50000	2
617	20250124	101600	392725400	50000	49950	50000	49900	20
618	20250124	101500	391727250	50000	50000	50000	50000	0
619	20250124	101400	391727250	50000	50000	50100	49900	179
620	20250124	101300	382777150	50000	49900	50000	49900	212
621	20250124	101200	372178650	49900	49900	49900	49900	21
622	20250124	101100	371130750	50000	50000	50000	50000	1
623	20250124	101000	371080750	49900	50000	50000	49900	38
624	20250124	100900	369182550	50000	49950	50000	49950	53
625	20250124	100800	366535050	49950	49900	49950	49900	198
626	20250124	100700	356651400	49900	49950	49950	49900	32
627	20250124	100600	355054500	49900	49900	49900	49900	152
628	20250124	100500	347469700	49900	49950	49950	49900	40
629	20250124	100400	345472250	49950	49950	49950	49950	17
630	20250124	100300	344623100	49900	49950	49950	49900	245
631	20250124	100200	332386250	49950	49950	49950	49950	19
632	20250124	100100	331437200	49950	49950	50000	49950	28
633	20250124	100000	330038350	49950	49950	50000	49950	185
634	20250124	095900	320797050	49950	50000	50000	49950	388
635	20250124	095800	301404700	50000	50000	50000	50000	30
636	20250124	095700	299904700	50000	50000	50000	50000	34
637	20250124	095600	298204700	50000	50000	50000	50000	174
638	20250124	095500	289504700	50000	50100	50100	50000	23
639	20250124	095400	288354300	50100	50100	50100	50100	6
640	20250124	095300	288053700	50100	50100	50100	50100	10
641	20250124	095200	287552700	50100	50000	50100	50000	14
642	20250124	095100	286852400	50100	50000	50100	50000	180
643	20250124	095000	277852300	49950	49900	49950	49900	294
644	20250124	094900	263179200	49950	49950	49950	49950	186
645	20250124	094800	253888500	50000	50000	50000	49950	193
646	20250124	094700	244239200	49950	49950	49950	49950	0
647	20250124	094600	244239200	49950	50100	50100	49950	20
648	20250124	094500	243239900	49950	50000	50000	49950	56
649	20250124	094400	240440450	49950	49950	49950	49950	14
650	20250124	094300	239741150	49950	50000	50000	49950	74
651	20250124	094200	236044350	49950	49950	49950	49950	19
652	20250124	094100	235095300	50000	50000	50000	49950	383
653	20250124	094000	215945650	49950	49950	50100	49950	146
654	20250124	093900	208651100	49950	49950	49950	49950	0
655	20250124	093800	208651100	49950	49950	50100	49950	172
656	20250124	093700	200059550	49950	50000	50100	49950	124
657	20250124	093600	193859750	50000	49950	50000	49950	90
658	20250124	093500	189361450	49950	49950	49950	49950	285
659	20250124	093400	175125700	50000	50100	50100	50000	203
660	20250124	093300	164975500	50100	50100	50100	50100	6
661	20250124	093200	164674900	50100	50100	50100	50100	1
662	20250124	093100	164624800	50100	50100	50100	50100	3
663	20250124	093000	164474500	50100	50100	50100	50100	0
664	20250124	092900	164474500	50100	50100	50100	50100	5
665	20250124	092800	164224000	50000	50000	50000	50000	0
666	20250124	092700	164224000	50000	50000	50000	50000	0
667	20250124	092600	164224000	50000	50000	50000	50000	50
668	20250124	092500	161724000	50100	50100	50100	50100	11
669	20250124	092400	161172900	50100	50000	50100	50000	133
670	20250124	092300	154512900	50000	50000	50000	50000	0
671	20250124	092200	154512900	50000	50000	50000	50000	21
672	20250124	092100	153462900	50000	49950	50000	49950	383
673	20250124	092000	134322750	50000	50000	50000	50000	60
674	20250124	091900	131322750	50000	49950	50000	49950	94
675	20250124	091800	126626650	49900	49900	49900	49900	49
676	20250124	091700	124181550	49900	49850	49900	49800	52
677	20250124	091600	121589400	49850	49950	49950	49850	176
678	20250124	091500	112808850	49950	50100	50100	49900	834
679	20250124	091400	71117700	50100	50200	50200	50000	348
680	20250124	091300	53684700	50200	50300	50300	50200	664
681	20250124	091200	20309700	50400	50400	50400	50400	0
682	20250124	091100	20309700	50400	50400	50400	50400	1
683	20250124	091000	20259300	50400	50400	50400	50400	5
684	20250124	090900	20007300	50300	50400	50500	50300	161
685	20250124	090800	11894700	50400	50400	50400	50400	0
686	20250124	090700	11894700	50400	50400	50400	50400	2
687	20250124	090600	11793900	50400	50400	50400	50400	0
688	20250124	090500	11793900	50400	50500	50500	50400	30
689	20250124	090400	10279900	50500	50500	50500	50500	22
690	20250124	090300	9168900	50500	50300	50500	50300	32
691	20250124	090200	7557600	50300	50500	50500	50300	126
692	20250124	090100	1216800	50900	50900	50900	50900	0
693	20250124	090000	1216800	50900	50400	50900	50400	24