KissMeData/000880/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183200	3284346350	29300	29300	29300	29300	7993
3	20250121	183100	3284346350	29300	29300	29300	29300	0
4	20250121	183000	3284346350	29300	29300	29300	29300	0
5	20250121	182900	3284346350	29300	29300	29300	29300	0
6	20250121	182800	3284346350	29300	29300	29300	29300	0
7	20250121	182700	3284346350	29300	29300	29300	29300	0
8	20250121	182600	3284346350	29300	29300	29300	29300	0
9	20250121	182500	3284346350	29300	29300	29300	29300	0
10	20250121	182400	3284346350	29300	29300	29300	29300	0
11	20250121	182300	3284346350	29300	29300	29300	29300	0
12	20250121	182200	3284346350	29300	29300	29300	29300	0
13	20250121	182100	3284346350	29300	29300	29300	29300	0
14	20250121	182000	3284346350	29300	29300	29300	29300	0
15	20250121	181900	3284346350	29300	29300	29300	29300	0
16	20250121	181800	3284346350	29300	29300	29300	29300	0
17	20250121	181700	3284346350	29300	29300	29300	29300	0
18	20250121	181600	3284346350	29300	29300	29300	29300	0
19	20250121	181500	3284346350	29300	29300	29300	29300	0
20	20250121	181400	3284346350	29300	29300	29300	29300	0
21	20250121	181300	3284346350	29300	29300	29300	29300	0
22	20250121	181200	3284346350	29300	29300	29300	29300	0
23	20250121	181100	3284346350	29300	29300	29300	29300	0
24	20250121	181000	3284346350	29300	29300	29300	29300	0
25	20250121	180900	3284346350	29300	29300	29300	29300	0
26	20250121	180800	3284346350	29300	29300	29300	29300	0
27	20250121	180700	3284346350	29300	29300	29300	29300	0
28	20250121	180600	3284346350	29300	29300	29300	29300	0
29	20250121	180500	3284346350	29300	29300	29300	29300	0
30	20250121	180400	3284346350	29300	29300	29300	29300	0
31	20250121	180300	3284346350	29300	29300	29300	29300	0
32	20250121	180200	3284346350	29300	29300	29300	29300	7993
33	20250121	180100	3284346350	29300	29300	29300	29300	0
34	20250121	180000	3284346350	29300	29300	29300	29300	0
35	20250121	175900	3284346350	29300	29300	29300	29300	0
36	20250121	175800	3284346350	29300	29300	29300	29300	0
37	20250121	175700	3284346350	29300	29300	29300	29300	0
38	20250121	175600	3284346350	29300	29300	29300	29300	0
39	20250121	175500	3284346350	29300	29300	29300	29300	0
40	20250121	175400	3284346350	29300	29300	29300	29300	0
41	20250121	175300	3284346350	29300	29300	29300	29300	0
42	20250121	175200	3284346350	29300	29300	29300	29300	0
43	20250121	175100	3284346350	29300	29300	29300	29300	0
44	20250121	175000	3284346350	29300	29300	29300	29300	0
45	20250121	174900	3284346350	29300	29300	29300	29300	0
46	20250121	174800	3284346350	29300	29300	29300	29300	0
47	20250121	174700	3284346350	29300	29300	29300	29300	0
48	20250121	174600	3284346350	29300	29300	29300	29300	0
49	20250121	174500	3284346350	29300	29300	29300	29300	0
50	20250121	174400	3284346350	29300	29300	29300	29300	0
51	20250121	174300	3284346350	29300	29300	29300	29300	0
52	20250121	174200	3284346350	29300	29300	29300	29300	0
53	20250121	174100	3284346350	29300	29300	29300	29300	0
54	20250121	174000	3284346350	29300	29300	29300	29300	0
55	20250121	173900	3284346350	29300	29300	29300	29300	0
56	20250121	173800	3284346350	29300	29300	29300	29300	0
57	20250121	173700	3284346350	29300	29300	29300	29300	0
58	20250121	173600	3284346350	29300	29300	29300	29300	0
59	20250121	173500	3284346350	29300	29300	29300	29300	0
60	20250121	173400	3284346350	29300	29300	29300	29300	0
61	20250121	173300	3284346350	29300	29300	29300	29300	0
62	20250121	173200	3284346350	29300	29300	29300	29300	7993
63	20250121	173100	3284346350	29300	29300	29300	29300	0
64	20250121	173000	3284346350	29300	29300	29300	29300	0
65	20250121	172900	3284346350	29300	29300	29300	29300	0
66	20250121	172800	3284346350	29300	29300	29300	29300	0
67	20250121	172700	3284346350	29300	29300	29300	29300	0
68	20250121	172600	3284346350	29300	29300	29300	29300	0
69	20250121	172500	3284346350	29300	29300	29300	29300	0
70	20250121	172400	3284346350	29300	29300	29300	29300	0
71	20250121	172300	3284346350	29300	29300	29300	29300	0
72	20250121	172200	3284346350	29300	29300	29300	29300	0
73	20250121	172100	3284346350	29300	29300	29300	29300	0
74	20250121	172000	3284346350	29300	29300	29300	29300	0
75	20250121	171900	3284346350	29300	29300	29300	29300	0
76	20250121	171800	3284346350	29300	29300	29300	29300	0
77	20250121	171700	3284346350	29300	29300	29300	29300	0
78	20250121	171600	3284346350	29300	29300	29300	29300	0
79	20250121	171500	3284346350	29300	29300	29300	29300	0
80	20250121	171400	3284346350	29300	29300	29300	29300	0
81	20250121	171300	3284346350	29300	29300	29300	29300	0
82	20250121	171200	3284346350	29300	29300	29300	29300	0
83	20250121	171100	3284346350	29300	29300	29300	29300	0
84	20250121	171000	3284346350	29300	29300	29300	29300	0
85	20250121	170900	3284346350	29300	29300	29300	29300	0
86	20250121	170800	3284346350	29300	29300	29300	29300	0
87	20250121	170700	3284346350	29300	29300	29300	29300	0
88	20250121	170600	3284346350	29300	29300	29300	29300	0
89	20250121	170500	3284346350	29300	29300	29300	29300	0
90	20250121	170400	3284346350	29300	29300	29300	29300	0
91	20250121	170300	3284346350	29300	29300	29300	29300	0
92	20250121	170200	3284346350	29300	29300	29300	29300	7993
93	20250121	170100	3284346350	29300	29300	29300	29300	0
94	20250121	170000	3284346350	29300	29300	29300	29300	0
95	20250121	165900	3284346350	29300	29300	29300	29300	0
96	20250121	165800	3284346350	29300	29300	29300	29300	0
97	20250121	165700	3284346350	29300	29300	29300	29300	0
98	20250121	165600	3284346350	29300	29300	29300	29300	0
99	20250121	165500	3284346350	29300	29300	29300	29300	0
100	20250121	165400	3284346350	29300	29300	29300	29300	0
101	20250121	165300	3284346350	29300	29300	29300	29300	0
102	20250121	165200	3284346350	29300	29300	29300	29300	0
103	20250121	165100	3284346350	29300	29300	29300	29300	0
104	20250121	165000	3284346350	29300	29300	29300	29300	0
105	20250121	164900	3284346350	29300	29300	29300	29300	0
106	20250121	164800	3284346350	29300	29300	29300	29300	0
107	20250121	164700	3284346350	29300	29300	29300	29300	0
108	20250121	164600	3284346350	29300	29300	29300	29300	0
109	20250121	164500	3284346350	29300	29300	29300	29300	0
110	20250121	164400	3284346350	29300	29300	29300	29300	0
111	20250121	164300	3284346350	29300	29300	29300	29300	0
112	20250121	164200	3284346350	29300	29300	29300	29300	0
113	20250121	164100	3284346350	29300	29300	29300	29300	0
114	20250121	164000	3284346350	29300	29300	29300	29300	0
115	20250121	163900	3284346350	29300	29300	29300	29300	0
116	20250121	163800	3284346350	29300	29300	29300	29300	0
117	20250121	163700	3284346350	29300	29300	29300	29300	0
118	20250121	163600	3284346350	29300	29300	29300	29300	0
119	20250121	163500	3284346350	29300	29300	29300	29300	0
120	20250121	163400	3284346350	29300	29300	29300	29300	0
121	20250121	163300	3284346350	29300	29300	29300	29300	0
122	20250121	163200	3284346350	29300	29300	29300	29300	7993
123	20250121	163100	3284346350	29300	29300	29300	29300	0
124	20250121	163000	3284346350	29300	29300	29300	29300	0
125	20250121	162900	3284346350	29300	29300	29300	29300	0
126	20250121	162800	3284346350	29300	29300	29300	29300	0
127	20250121	162700	3284346350	29300	29300	29300	29300	0
128	20250121	162600	3284346350	29300	29300	29300	29300	0
129	20250121	162500	3284346350	29300	29300	29300	29300	0
130	20250121	162400	3284346350	29300	29300	29300	29300	0
131	20250121	162300	3284346350	29300	29300	29300	29300	0
132	20250121	162200	3284346350	29300	29300	29300	29300	0
133	20250121	162100	3284346350	29300	29300	29300	29300	0
134	20250121	162000	3284346350	29300	29300	29300	29300	0
135	20250121	161900	3284346350	29300	29300	29300	29300	0
136	20250121	161800	3284346350	29300	29300	29300	29300	0
137	20250121	161700	3284346350	29300	29300	29300	29300	0
138	20250121	161600	3284346350	29300	29300	29300	29300	0
139	20250121	161500	3284346350	29300	29300	29300	29300	0
140	20250121	161400	3284346350	29300	29300	29300	29300	0
141	20250121	161300	3284346350	29300	29300	29300	29300	0
142	20250121	161200	3284346350	29300	29300	29300	29300	0
143	20250121	161100	3284346350	29300	29300	29300	29300	0
144	20250121	161000	3284346350	29300	29300	29300	29300	0
145	20250121	160900	3284346350	29300	29300	29300	29300	0
146	20250121	160800	3284346350	29300	29300	29300	29300	0
147	20250121	160700	3284346350	29300	29300	29300	29300	0
148	20250121	160600	3284346350	29300	29300	29300	29300	0
149	20250121	160500	3284346350	29300	29300	29300	29300	0
150	20250121	160400	3284346350	29300	29300	29300	29300	0
151	20250121	160300	3284346350	29300	29300	29300	29300	0
152	20250121	160200	3284346350	29300	29300	29300	29300	7993
153	20250121	160100	3284346350	29300	29300	29300	29300	0
154	20250121	160000	3284346350	29300	29300	29300	29300	0
155	20250121	155900	3284346350	29300	29300	29300	29300	0
156	20250121	155800	3284346350	29300	29300	29300	29300	0
157	20250121	155700	3284346350	29300	29300	29300	29300	0
158	20250121	155600	3284346350	29300	29300	29300	29300	0
159	20250121	155500	3284346350	29300	29300	29300	29300	0
160	20250121	155400	3284346350	29300	29300	29300	29300	0
161	20250121	155300	3284346350	29300	29300	29300	29300	0
162	20250121	155200	3284346350	29300	29300	29300	29300	0
163	20250121	155100	3284346350	29300	29300	29300	29300	0
164	20250121	155000	3284346350	29300	29300	29300	29300	0
165	20250121	154900	3284346350	29300	29300	29300	29300	0
166	20250121	154800	3284346350	29300	29300	29300	29300	0
167	20250121	154700	3284346350	29300	29300	29300	29300	0
168	20250121	154600	3284346350	29300	29300	29300	29300	0
169	20250121	154500	3284346350	29300	29300	29300	29300	0
170	20250121	154400	3284346350	29300	29300	29300	29300	0
171	20250121	154300	3284346350	29300	29300	29300	29300	0
172	20250121	154200	3284346350	29300	29300	29300	29300	0
173	20250121	154100	3284346350	29300	29300	29300	29300	0
174	20250121	154000	3284346350	29300	29300	29300	29300	0
175	20250121	153900	3284346350	29300	29300	29300	29300	0
176	20250121	153800	3284346350	29300	29300	29300	29300	0
177	20250121	153700	3284346350	29300	29300	29300	29300	0
178	20250121	153600	3284346350	29300	29300	29300	29300	0
179	20250121	153500	3284346350	29300	29300	29300	29300	0
180	20250121	153400	3284346350	29300	29300	29300	29300	0
181	20250121	153300	3284346350	29300	29300	29300	29300	0
182	20250121	153200	3284346350	29300	29300	29300	29300	7993
183	20250121	153100	3284346350	29300	29300	29300	29300	0
184	20250121	153000	3284346350	29300	29300	29300	29300	7993
185	20250121	152900	3050151450	29200	29200	29200	29200	0
186	20250121	152800	3050151450	29200	29200	29200	29200	0
187	20250121	152700	3050151450	29200	29200	29200	29200	0
188	20250121	152600	3050151450	29200	29200	29200	29200	0
189	20250121	152500	3050151450	29200	29200	29200	29200	0
190	20250121	152400	3050151450	29200	29200	29200	29200	0
191	20250121	152300	3050151450	29200	29200	29200	29200	0
192	20250121	152200	3050151450	29200	29200	29200	29200	0
193	20250121	152100	3050151450	29200	29200	29200	29200	0
194	20250121	152000	3050151450	29200	29200	29200	29200	0
195	20250121	151900	3050151450	29200	29200	29250	29200	891
196	20250121	151800	3024115400	29250	29200	29250	29200	130
197	20250121	151700	3020318750	29250	29250	29250	29200	157
198	20250121	151600	3015726800	29250	29250	29250	29200	181
199	20250121	151500	3010439700	29200	29250	29250	29200	300
200	20250121	151400	3001667400	29200	29250	29250	29200	125
201	20250121	151300	2998012400	29200	29200	29200	29200	539
202	20250121	151200	2982273600	29200	29200	29200	29200	53
203	20250121	151100	2980726000	29200	29100	29250	29100	175
204	20250121	151000	2975620250	29200	29100	29200	29050	3448
205	20250121	150900	2874983200	29050	29150	29150	29050	825
206	20250121	150800	2850975850	29150	29150	29150	29150	49
207	20250121	150700	2849547500	29150	29150	29150	29100	63
208	20250121	150600	2847712100	29150	29150	29150	29100	40
209	20250121	150500	2846547850	29150	29150	29150	29150	51
210	20250121	150400	2845061200	29200	29100	29200	29100	102
211	20250121	150300	2842092750	29100	29100	29150	29100	233
212	20250121	150200	2835310500	29100	29150	29200	29100	434
213	20250121	150100	2822678400	29150	29150	29150	29100	694
214	20250121	150000	2802449650	29150	29150	29150	29150	83
215	20250121	145900	2800030200	29100	29150	29150	29100	111
216	20250121	145800	2796798450	29150	29150	29150	29100	409
217	20250121	145700	2784888200	29100	29150	29150	29100	117
218	20250121	145600	2781479750	29150	29150	29150	29100	193
219	20250121	145500	2775861600	29150	29150	29150	29100	114
220	20250121	145400	2772540500	29150	29100	29150	29100	261
221	20250121	145300	2764939750	29150	29100	29150	29100	336
222	20250121	145200	2755155750	29100	29150	29150	29100	119
223	20250121	145100	2751688950	29150	29150	29150	29100	55
224	20250121	145000	2750086750	29150	29150	29150	29150	74
225	20250121	144900	2747929650	29100	29150	29150	29100	1474
226	20250121	144800	2705026750	29100	29150	29150	29100	216
227	20250121	144700	2698735400	29150	29150	29150	29150	73
228	20250121	144600	2696607450	29100	29150	29150	29100	66
229	20250121	144500	2694685100	29100	29150	29150	29100	294
230	20250121	144400	2686118750	29150	29150	29150	29100	265
231	20250121	144300	2678395900	29150	29150	29150	29150	33
232	20250121	144200	2677433950	29100	29200	29200	29100	214
233	20250121	144100	2671196050	29200	29150	29200	29150	200
234	20250121	144000	2665360800	29200	29200	29200	29100	696
235	20250121	143900	2645072100	29200	29200	29200	29150	260
236	20250121	143800	2637487850	29200	29200	29200	29150	312
237	20250121	143700	2628387650	29200	29150	29200	29150	105
238	20250121	143600	2625326850	29150	29150	29150	29100	156
239	20250121	143500	2620780550	29150	29150	29150	29150	86
240	20250121	143400	2618273650	29150	29200	29200	29150	609
241	20250121	143300	2600516600	29200	29200	29200	29200	94
242	20250121	143200	2597771800	29200	29150	29200	29150	302
243	20250121	143100	2588964800	29150	29200	29200	29150	88
244	20250121	143000	2586397900	29200	29200	29200	29200	71
245	20250121	142900	2584324700	29150	29200	29200	29150	126
246	20250121	142800	2580645700	29150	29150	29200	29150	108
247	20250121	142700	2577495850	29200	29150	29200	29150	371
248	20250121	142600	2566677450	29150	29250	29250	29150	235
249	20250121	142500	2559818050	29150	29200	29200	29150	466
250	20250121	142400	2546212700	29200	29200	29200	29200	126
251	20250121	142300	2542533500	29200	29150	29200	29150	71
252	20250121	142200	2540462100	29200	29200	29200	29200	77
253	20250121	142100	2538213700	29200	29200	29200	29150	140
254	20250121	142000	2534128950	29200	29150	29200	29100	352
255	20250121	141900	2523864550	29200	29150	29200	29150	161
256	20250121	141800	2519163400	29100	29200	29200	29100	242
257	20250121	141700	2512108000	29200	29150	29200	29150	249
258	20250121	141600	2504843550	29150	29200	29250	29100	1762
259	20250121	141500	2453465800	29250	29250	29250	29250	35
260	20250121	141400	2452442050	29200	29250	29250	29200	134
261	20250121	141300	2448522800	29200	29250	29250	29200	165
262	20250121	141200	2443703200	29200	29250	29250	29200	149
263	20250121	141100	2439348700	29250	29250	29250	29200	256
264	20250121	141000	2431865850	29250	29200	29250	29200	916
265	20250121	140900	2405116900	29250	29250	29250	29250	72
266	20250121	140800	2403010900	29250	29250	29250	29200	147
267	20250121	140700	2398716500	29250	29200	29250	29200	80
268	20250121	140600	2396376900	29250	29200	29250	29200	294
269	20250121	140500	2387788200	29200	29200	29250	29200	98
270	20250121	140400	2384924900	29200	29200	29250	29200	1336
271	20250121	140300	2345900900	29250	29200	29250	29200	61
272	20250121	140200	2344117750	29250	29250	29250	29250	72
273	20250121	140100	2342011750	29250	29250	29250	29250	76
274	20250121	140000	2339788750	29250	29250	29250	29250	36
275	20250121	135900	2338735750	29250	29250	29250	29200	179
276	20250121	135800	2333501850	29150	29250	29250	29150	370
277	20250121	135700	2322694400	29200	29200	29200	29200	268
278	20250121	135600	2314868800	29150	29200	29200	29150	388
279	20250121	135500	2303542750	29150	29150	29200	29150	120
280	20250121	135400	2300042850	29200	29200	29200	29200	85
281	20250121	135300	2297560850	29200	29200	29200	29200	166
282	20250121	135200	2292713650	29200	29200	29200	29200	129
283	20250121	135100	2288946850	29200	29200	29200	29200	79
284	20250121	135000	2286640050	29200	29150	29200	29150	53
285	20250121	134900	2285093450	29200	29200	29200	29150	107
286	20250121	134800	2281970100	29200	29200	29200	29150	161
287	20250121	134700	2277270850	29200	29200	29200	29200	34
288	20250121	134600	2276278050	29200	29200	29200	29150	108
289	20250121	134500	2273126150	29200	29200	29200	29200	35
290	20250121	134400	2272104150	29200	29200	29200	29200	105
291	20250121	134300	2269038150	29200	29200	29200	29200	72
292	20250121	134200	2266935750	29200	29200	29200	29200	34
293	20250121	134100	2265942950	29200	29200	29200	29200	74
294	20250121	134000	2263782150	29150	29150	29150	29150	292
295	20250121	133900	2255270350	29150	29250	29250	29100	813
296	20250121	133800	2231571200	29250	29250	29250	29250	115
297	20250121	133700	2228207450	29200	29250	29250	29150	234
298	20250121	133600	2221383000	29150	29200	29200	29150	266
299	20250121	133500	2213620450	29250	29250	29250	29250	72
300	20250121	133400	2211514450	29200	29250	29250	29150	268
301	20250121	133300	2203688550	29250	29150	29250	29150	359
302	20250121	133200	2193215700	29150	29200	29200	29150	134
303	20250121	133100	2189305600	29200	29200	29200	29150	220
304	20250121	133000	2182882750	29150	29250	29250	29150	82
305	20250121	132900	2180486800	29150	29250	29250	29150	84
306	20250121	132800	2178033400	29150	29250	29250	29150	158
307	20250121	132700	2173415300	29250	29200	29250	29200	39
308	20250121	132600	2172276450	29150	29150	29250	29150	169
309	20250121	132500	2167344400	29250	29200	29250	29200	72
310	20250121	132400	2165240350	29200	29200	29200	29200	86
311	20250121	132300	2162729150	29200	29200	29200	29200	73
312	20250121	132200	2160597550	29150	29200	29200	29150	81
313	20250121	132100	2158234600	29200	29200	29200	29150	170
314	20250121	132000	2153271700	29200	29200	29200	29200	72
315	20250121	131900	2151169300	29200	29150	29200	29150	176
316	20250121	131800	2146037200	29200	29200	29200	29200	156
317	20250121	131700	2141482000	29200	29200	29200	29200	36
318	20250121	131600	2140430800	29200	29250	29250	29150	117
319	20250121	131500	2137014900	29150	29250	29250	29150	135
320	20250121	131400	2133072450	29150	29250	29250	29150	229
321	20250121	131300	2126386700	29200	29150	29250	29150	264
322	20250121	131200	2118683450	29250	29250	29250	29150	1533
323	20250121	131100	2073976300	29150	29250	29250	29150	37
324	20250121	131000	2072894450	29150	29250	29250	29150	117
325	20250121	130900	2069476700	29250	29250	29250	29250	101
326	20250121	130800	2066522450	29200	29250	29250	29200	210
327	20250121	130700	2060386800	29250	29250	29250	29250	73
328	20250121	130600	2058251550	29250	29250	29250	29250	33
329	20250121	130500	2057286300	29200	29200	29250	29200	295
330	20250121	130400	2048665900	29250	29250	29250	29250	84
331	20250121	130300	2046208900	29250	29200	29250	29150	955
332	20250121	130200	2018290250	29250	29250	29250	29200	157
333	20250121	130100	2013699700	29250	29250	29250	29200	207
334	20250121	130000	2007647950	29250	29250	29300	29150	2074
335	20250121	125900	1947087050	29300	29300	29300	29250	94
336	20250121	125800	1944334450	29300	29250	29300	29250	205
337	20250121	125700	1938334300	29300	29300	29300	29300	104
338	20250121	125600	1935287100	29250	29300	29300	29250	80
339	20250121	125500	1932945450	29250	29250	29300	29250	105
340	20250121	125400	1929870550	29300	29300	29300	29300	55
341	20250121	125300	1928259050	29250	29300	29300	29250	197
342	20250121	125200	1922487100	29300	29300	29300	29300	71
343	20250121	125100	1920406800	29300	29250	29300	29250	1134
344	20250121	125000	1887232200	29300	29300	29300	29300	73
345	20250121	124900	1885093300	29300	29300	29300	29250	155
346	20250121	124800	1880553300	29250	29300	29300	29250	487
347	20250121	124700	1866285200	29300	29300	29300	29300	72
348	20250121	124600	1864175600	29250	29300	29300	29250	133
349	20250121	124500	1860283700	29250	29300	29300	29250	231
350	20250121	124400	1853519550	29300	29300	29300	29300	90
351	20250121	124300	1850882550	29250	29300	29300	29250	96
352	20250121	124200	1848070750	29250	29300	29300	29250	104
353	20250121	124100	1845025150	29300	29300	29300	29250	88
354	20250121	124000	1842448500	29300	29250	29300	29250	113
355	20250121	123900	1839139600	29300	29300	29300	29300	77
356	20250121	123800	1836883500	29300	29250	29300	29250	34
357	20250121	123700	1835887350	29300	29300	29300	29250	361
358	20250121	123600	1825322850	29300	29300	29300	29300	33
359	20250121	123500	1824355950	29250	29300	29300	29250	122
360	20250121	123400	1820783850	29300	29300	29300	29250	605
361	20250121	123300	1803079950	29250	29300	29300	29250	112
362	20250121	123200	1799799850	29250	29300	29300	29250	94
363	20250121	123100	1797046650	29250	29300	29300	29250	132
364	20250121	123000	1793184050	29300	29300	29300	29300	75
365	20250121	122900	1790986550	29250	29300	29300	29250	146
366	20250121	122800	1786709250	29300	29300	29300	29300	481
367	20250121	122700	1772615950	29300	29300	29300	29300	72
368	20250121	122600	1770506350	29300	29250	29300	29250	65
369	20250121	122500	1768603400	29300	29300	29300	29300	166
370	20250121	122400	1763739600	29300	29300	29300	29300	142
371	20250121	122300	1759579000	29250	29300	29300	29250	151
372	20250121	122200	1755160600	29300	29300	29300	29300	82
373	20250121	122100	1752758000	29300	29300	29300	29300	124
374	20250121	122000	1749124800	29300	29300	29300	29300	38
375	20250121	121900	1748011400	29300	29250	29300	29250	1759
376	20250121	121800	1696530200	29250	29250	29250	29200	419
377	20250121	121700	1684274500	29250	29200	29250	29200	87
378	20250121	121600	1681730500	29250	29250	29250	29200	123
379	20250121	121500	1678133500	29200	29200	29200	29200	120
380	20250121	121400	1674629500	29200	29200	29200	29200	128
381	20250121	121300	1670891900	29200	29200	29200	29150	105
382	20250121	121200	1667827950	29200	29200	29200	29150	149
383	20250121	121100	1663480900	29200	29200	29250	29200	76
384	20250121	121000	1661258050	29200	29200	29200	29200	34
385	20250121	120900	1660265250	29200	29200	29200	29150	123
386	20250121	120800	1656674500	29200	29200	29200	29200	2
387	20250121	120700	1656616100	29250	29200	29250	29150	140
388	20250121	120600	1652527800	29250	29200	29250	29200	260
389	20250121	120500	1644929550	29200	29200	29200	29200	36
390	20250121	120400	1643878350	29150	29250	29250	29150	153
391	20250121	120300	1639412400	29150	29150	29150	29150	30
392	20250121	120200	1638537900	29250	29150	29250	29150	72
393	20250121	120100	1636433700	29200	29200	29200	29150	76
394	20250121	120000	1634214700	29150	29150	29250	29150	182
395	20250121	115900	1628896100	29250	29200	29250	29200	369
396	20250121	115800	1618118200	29200	29200	29200	29200	10
397	20250121	115700	1617826200	29200	29150	29200	29150	41
398	20250121	115600	1616629050	29150	29150	29200	29150	226
399	20250121	115500	1610039150	29150	29150	29150	29150	102
400	20250121	115400	1607065850	29200	29150	29200	29150	83
401	20250121	115300	1604643950	29200	29200	29200	29200	41
402	20250121	115200	1603446750	29200	29200	29200	29200	1
403	20250121	115100	1603417550	29200	29200	29200	29200	41
404	20250121	115000	1602220350	29200	29200	29200	29200	1
405	20250121	114900	1602191150	29200	29200	29200	29200	50
406	20250121	114800	1600731150	29200	29200	29200	29200	44
407	20250121	114700	1599446350	29150	29200	29200	29150	428
408	20250121	114600	1586949450	29250	29250	29250	29250	47
409	20250121	114500	1585574700	29200	29200	29200	29200	34
410	20250121	114400	1584581900	29250	29250	29250	29250	84
411	20250121	114300	1582124900	29250	29250	29250	29250	45
412	20250121	114200	1580808650	29250	29250	29250	29250	0
413	20250121	114100	1580808650	29250	29200	29250	29150	744
414	20250121	114000	1559083550	29200	29200	29200	29200	12
415	20250121	113900	1558733150	29200	29150	29200	29150	347
416	20250121	113800	1548606500	29200	29200	29200	29200	40
417	20250121	113700	1547438500	29200	29200	29200	29200	6
418	20250121	113600	1547263300	29200	29200	29200	29200	39
419	20250121	113500	1546124500	29150	29200	29200	29150	3
420	20250121	113400	1546036950	29200	29150	29200	29150	116
421	20250121	113300	1542651250	29150	29200	29200	29150	60
422	20250121	113200	1540900250	29200	29200	29200	29200	0
423	20250121	113100	1540900250	29200	29200	29200	29150	164
424	20250121	113000	1536111700	29150	29200	29200	29150	43
425	20250121	112900	1534856250	29200	29200	29200	29200	41
426	20250121	112800	1533659050	29200	29200	29200	29200	42
427	20250121	112700	1532432650	29200	29150	29200	29150	610
428	20250121	112600	1514648850	29150	29150	29150	29100	56
429	20250121	112500	1513016700	29150	29150	29150	29050	129
430	20250121	112400	1509257850	29150	29100	29150	29000	2348
431	20250121	112300	1441066000	29150	29150	29150	29150	59
432	20250121	112200	1439346150	29150	29150	29150	29150	27
433	20250121	112100	1438559100	29150	29150	29150	29150	52
434	20250121	112000	1437043300	29150	29150	29150	29150	60
435	20250121	111900	1435294300	29150	29150	29150	29150	20
436	20250121	111800	1434711300	29100	29150	29150	29100	60
437	20250121	111700	1432963300	29050	29100	29150	29050	655
438	20250121	111600	1413903400	29150	29100	29150	29100	95
439	20250121	111500	1411134800	29100	29150	29150	29100	260
440	20250121	111400	1403566800	29100	29100	29150	29050	234
441	20250121	111300	1396751650	29050	29050	29150	29050	169
442	20250121	111200	1391838300	29050	29050	29050	29050	1542
443	20250121	111100	1347043200	29150	29100	29150	29100	45
444	20250121	111000	1345731700	29100	29050	29100	29050	42
445	20250121	110900	1344511400	29050	29050	29050	29050	0
446	20250121	110800	1344511400	29050	29050	29050	29050	1
447	20250121	110700	1344482350	29050	29000	29150	29000	35
448	20250121	110600	1343465650	29150	29150	29150	29050	2171
449	20250121	110500	1280369150	29150	29150	29150	29150	57
450	20250121	110400	1278707600	29100	29150	29150	29100	138
451	20250121	110300	1274690350	29150	29150	29150	29150	8
452	20250121	110200	1274457150	29150	29100	29150	29100	167
453	20250121	110100	1269594600	29150	29100	29150	29100	93
454	20250121	110000	1266884650	29150	29150	29150	29150	60
455	20250121	105900	1265135650	29150	29150	29150	29050	2053
456	20250121	105800	1205388950	29200	29200	29200	29200	32
457	20250121	105700	1204454550	29150	29150	29150	29150	27
458	20250121	105600	1203667500	29150	29150	29150	29150	101
459	20250121	105500	1200723350	29200	29200	29200	29150	170
460	20250121	105400	1195759400	29200	29200	29200	29200	63
461	20250121	105300	1193919800	29200	29200	29200	29150	100
462	20250121	105200	1191000900	29150	29150	29150	29150	16
463	20250121	105100	1190534500	29200	29200	29200	29150	93
464	20250121	105000	1187822600	29150	29200	29200	29150	36
465	20250121	104900	1186772050	29200	29200	29200	29200	14
466	20250121	104800	1186363250	29150	29200	29200	29150	43
467	20250121	104700	1185109650	29200	29200	29200	29150	239
468	20250121	104600	1178140850	29200	29200	29200	29200	0
469	20250121	104500	1178140850	29200	29200	29250	29200	48
470	20250121	104400	1176738250	29200	29200	29200	29200	132
471	20250121	104300	1172883850	29200	29200	29200	29200	43
472	20250121	104200	1171628250	29250	29150	29250	29150	56
473	20250121	104100	1169993250	29150	29150	29150	29150	19
474	20250121	104000	1169439400	29150	29150	29300	29150	607
475	20250121	103900	1151739550	29200	29200	29200	29200	86
476	20250121	103800	1149228350	29200	29200	29200	29200	13
477	20250121	103700	1148848750	29200	29200	29200	29200	213
478	20250121	103600	1142629150	29250	29250	29300	29250	216
479	20250121	103500	1136310050	29250	29300	29300	29250	103
480	20250121	103400	1133294250	29300	29250	29300	29250	119
481	20250121	103300	1129812300	29300	29300	29300	29250	140
482	20250121	103200	1125717200	29300	29300	29300	29300	40
483	20250121	103100	1124545200	29250	29250	29250	29250	245
484	20250121	103000	1117378950	29300	29250	29300	29250	64
485	20250121	102900	1115504550	29300	29300	29300	29300	31
486	20250121	102800	1114596250	29250	29250	29250	29250	39
487	20250121	102700	1113455500	29300	29250	29300	29200	168
488	20250121	102600	1108541900	29200	29150	29250	29150	88
489	20250121	102500	1105968350	29300	29300	29300	29300	46
490	20250121	102400	1104620550	29150	29150	29150	29150	10
491	20250121	102300	1104329050	29150	29250	29300	29150	976
492	20250121	102200	1075798150	29200	29250	29250	29200	110
493	20250121	102100	1072581250	29250	29200	29250	29200	83
494	20250121	102000	1070156300	29200	29250	29250	29200	95
495	20250121	101900	1067377650	29250	29200	29250	29200	19
496	20250121	101800	1066822000	29200	29150	29250	29150	191
497	20250121	101700	1061244450	29200	29250	29250	29200	96
498	20250121	101600	1058438500	29250	29150	29250	29150	32
499	20250121	101500	1057503900	29200	29150	29200	29150	375
500	20250121	101400	1046554150	29150	29150	29200	29150	272
501	20250121	101300	1038613550	29150	29200	29250	29150	188
502	20250121	101200	1033118650	29200	29200	29200	29200	138
503	20250121	101100	1029089050	29150	29150	29150	29150	11
504	20250121	101000	1028768400	29200	29200	29200	29150	116
505	20250121	100900	1025382850	29250	29300	29300	29200	158
506	20250121	100800	1020765150	29300	29300	29300	29300	105
507	20250121	100700	1017688650	29300	29150	29300	29100	136
508	20250121	100600	1013724150	29150	29150	29250	29150	151
509	20250121	100500	1009320500	29150	29200	29300	29150	154
510	20250121	100400	1004826250	29200	29200	29200	29200	122
511	20250121	100300	1001263850	29300	29150	29300	29150	216
512	20250121	100200	994954250	29150	29100	29150	29100	3
513	20250121	100100	994866850	29100	29200	29200	29100	924
514	20250121	100000	967930350	29200	29250	29250	29150	665
515	20250121	095900	948510250	29250	29200	29250	29200	314
516	20250121	095800	939335750	29200	29250	29250	29200	679
517	20250121	095700	919494600	29200	29250	29250	29200	465
518	20250121	095600	905894000	29250	29250	29250	29250	92
519	20250121	095500	903203000	29300	29300	29300	29250	336
520	20250121	095400	893371700	29300	29300	29300	29300	0
521	20250121	095300	893371700	29300	29250	29300	29150	2830
522	20250121	095200	810689900	29250	29250	29250	29250	1619
523	20250121	095100	763334150	29300	29300	29300	29250	475
524	20250121	095000	749419350	29300	29300	29350	29300	488
525	20250121	094900	735120300	29300	29350	29350	29300	76
526	20250121	094800	732891800	29350	29300	29400	29300	420
527	20250121	094700	720551350	29350	29300	29350	29300	441
528	20250121	094600	707611100	29250	29300	29350	29250	170
529	20250121	094500	702630450	29300	29300	29300	29300	116
530	20250121	094400	699231650	29300	29300	29300	29300	44
531	20250121	094300	697942450	29300	29250	29300	29250	151
532	20250121	094200	693523500	29250	29300	29300	29200	1585
533	20250121	094100	647160100	29250	29300	29300	29250	291
534	20250121	094000	638634400	29300	29300	29300	29250	154
535	20250121	093900	634122300	29300	29300	29300	29250	970
536	20250121	093800	605702150	29300	29400	29400	29300	981
537	20250121	093700	576911550	29400	29400	29400	29400	68
538	20250121	093600	574912350	29450	29350	29450	29350	2881
539	20250121	093500	490214750	29350	29400	29400	29350	86
540	20250121	093400	487689050	29400	29400	29400	29350	431
541	20250121	093300	475017850	29300	29350	29400	29300	517
542	20250121	093200	459844300	29350	29350	29400	29300	1596
543	20250121	093100	413002200	29400	29400	29400	29350	115
544	20250121	093000	409622700	29400	29350	29400	29350	66
545	20250121	092900	407682800	29350	29400	29400	29350	23
546	20250121	092800	407006950	29400	29400	29400	29350	158
547	20250121	092700	402363800	29400	29400	29400	29400	227
548	20250121	092600	395690000	29400	29400	29400	29400	35
549	20250121	092500	394661000	29400	29400	29400	29400	52
550	20250121	092400	393132200	29400	29400	29400	29400	74
551	20250121	092300	390956600	29350	29400	29400	29350	68
552	20250121	092200	388958150	29400	29350	29400	29350	209
553	20250121	092100	382816500	29400	29350	29400	29300	120
554	20250121	092000	379294000	29350	29350	29350	29300	308
555	20250121	091900	370257250	29300	29350	29350	29300	122
556	20250121	091800	366676950	29350	29400	29400	29350	324
557	20250121	091700	357162650	29400	29350	29400	29350	150
558	20250121	091600	352758800	29400	29400	29400	29400	53
559	20250121	091500	351200600	29400	29350	29400	29300	468
560	20250121	091400	337461550	29350	29400	29400	29350	98
561	20250121	091300	334585100	29350	29350	29350	29300	481
562	20250121	091200	320471150	29350	29350	29350	29350	277
563	20250121	091100	312341200	29350	29400	29400	29300	539
564	20250121	091000	296515600	29400	29350	29450	29350	938
565	20250121	090900	268940350	29350	29350	29350	29300	648
566	20250121	090800	249921650	29350	29350	29400	29300	407
567	20250121	090700	237976850	29350	29300	29350	29300	269
568	20250121	090600	230081750	29350	29350	29350	29250	1879
569	20250121	090500	175020550	29300	29400	29500	29300	1262
570	20250121	090400	137949050	29400	29400	29450	29350	560
571	20250121	090300	121481000	29400	29350	29450	29350	792
572	20250121	090200	98214550	29300	29300	29350	29200	920
573	20250121	090100	71283100	29250	29300	29300	29200	284
574	20250121	090000	62976700	29250	29200	29300	29150	2155