KissMeData/058430/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193900	357306950	29400	29400	29400	29400	231
3	20250122	193800	357306950	29400	29400	29400	29400	0
4	20250122	193700	357306950	29400	29400	29400	29400	0
5	20250122	193600	357306950	29400	29400	29400	29400	0
6	20250122	193500	357306950	29400	29400	29400	29400	0
7	20250122	193400	357306950	29400	29400	29400	29400	0
8	20250122	193300	357306950	29400	29400	29400	29400	0
9	20250122	193200	357306950	29400	29400	29400	29400	0
10	20250122	193100	357306950	29400	29400	29400	29400	0
11	20250122	193000	357306950	29400	29400	29400	29400	0
12	20250122	192900	357306950	29400	29400	29400	29400	0
13	20250122	192800	357306950	29400	29400	29400	29400	0
14	20250122	192700	357306950	29400	29400	29400	29400	0
15	20250122	192600	357306950	29400	29400	29400	29400	0
16	20250122	192500	357306950	29400	29400	29400	29400	0
17	20250122	192400	357306950	29400	29400	29400	29400	0
18	20250122	192300	357306950	29400	29400	29400	29400	0
19	20250122	192200	357306950	29400	29400	29400	29400	0
20	20250122	192100	357306950	29400	29400	29400	29400	0
21	20250122	192000	357306950	29400	29400	29400	29400	0
22	20250122	191900	357306950	29400	29400	29400	29400	0
23	20250122	191800	357306950	29400	29400	29400	29400	0
24	20250122	191700	357306950	29400	29400	29400	29400	0
25	20250122	191600	357306950	29400	29400	29400	29400	0
26	20250122	191500	357306950	29400	29400	29400	29400	0
27	20250122	191400	357306950	29400	29400	29400	29400	0
28	20250122	191300	357306950	29400	29400	29400	29400	0
29	20250122	191200	357306950	29400	29400	29400	29400	0
30	20250122	191100	357306950	29400	29400	29400	29400	0
31	20250122	191000	357306950	29400	29400	29400	29400	0
32	20250122	190900	357306950	29400	29400	29400	29400	231
33	20250122	190800	357306950	29400	29400	29400	29400	0
34	20250122	190700	357306950	29400	29400	29400	29400	0
35	20250122	190600	357306950	29400	29400	29400	29400	0
36	20250122	190500	357306950	29400	29400	29400	29400	0
37	20250122	190400	357306950	29400	29400	29400	29400	0
38	20250122	190300	357306950	29400	29400	29400	29400	0
39	20250122	190200	357306950	29400	29400	29400	29400	0
40	20250122	190100	357306950	29400	29400	29400	29400	0
41	20250122	190000	357306950	29400	29400	29400	29400	0
42	20250122	185900	357306950	29400	29400	29400	29400	0
43	20250122	185800	357306950	29400	29400	29400	29400	0
44	20250122	185700	357306950	29400	29400	29400	29400	0
45	20250122	185600	357306950	29400	29400	29400	29400	0
46	20250122	185500	357306950	29400	29400	29400	29400	0
47	20250122	185400	357306950	29400	29400	29400	29400	0
48	20250122	185300	357306950	29400	29400	29400	29400	0
49	20250122	185200	357306950	29400	29400	29400	29400	0
50	20250122	185100	357306950	29400	29400	29400	29400	0
51	20250122	185000	357306950	29400	29400	29400	29400	0
52	20250122	184900	357306950	29400	29400	29400	29400	0
53	20250122	184800	357306950	29400	29400	29400	29400	0
54	20250122	184700	357306950	29400	29400	29400	29400	0
55	20250122	184600	357306950	29400	29400	29400	29400	0
56	20250122	184500	357306950	29400	29400	29400	29400	0
57	20250122	184400	357306950	29400	29400	29400	29400	0
58	20250122	184300	357306950	29400	29400	29400	29400	0
59	20250122	184200	357306950	29400	29400	29400	29400	0
60	20250122	184100	357306950	29400	29400	29400	29400	0
61	20250122	184000	357306950	29400	29400	29400	29400	0
62	20250122	183900	357306950	29400	29400	29400	29400	231
63	20250122	183800	357306950	29400	29400	29400	29400	0
64	20250122	183700	357306950	29400	29400	29400	29400	0
65	20250122	183600	357306950	29400	29400	29400	29400	0
66	20250122	183500	357306950	29400	29400	29400	29400	0
67	20250122	183400	357306950	29400	29400	29400	29400	0
68	20250122	183300	357306950	29400	29400	29400	29400	0
69	20250122	183200	357306950	29400	29400	29400	29400	0
70	20250122	183100	357306950	29400	29400	29400	29400	0
71	20250122	183000	357306950	29400	29400	29400	29400	0
72	20250122	182900	357306950	29400	29400	29400	29400	0
73	20250122	182800	357306950	29400	29400	29400	29400	0
74	20250122	182700	357306950	29400	29400	29400	29400	0
75	20250122	182600	357306950	29400	29400	29400	29400	0
76	20250122	182500	357306950	29400	29400	29400	29400	0
77	20250122	182400	357306950	29400	29400	29400	29400	0
78	20250122	182300	357306950	29400	29400	29400	29400	0
79	20250122	182200	357306950	29400	29400	29400	29400	0
80	20250122	182100	357306950	29400	29400	29400	29400	0
81	20250122	182000	357306950	29400	29400	29400	29400	0
82	20250122	181900	357306950	29400	29400	29400	29400	0
83	20250122	181800	357306950	29400	29400	29400	29400	0
84	20250122	181700	357306950	29400	29400	29400	29400	0
85	20250122	181600	357306950	29400	29400	29400	29400	0
86	20250122	181500	357306950	29400	29400	29400	29400	0
87	20250122	181400	357306950	29400	29400	29400	29400	0
88	20250122	181300	357306950	29400	29400	29400	29400	0
89	20250122	181200	357306950	29400	29400	29400	29400	0
90	20250122	181100	357306950	29400	29400	29400	29400	0
91	20250122	181000	357306950	29400	29400	29400	29400	0
92	20250122	180900	357306950	29400	29400	29400	29400	231
93	20250122	180800	357306950	29400	29400	29400	29400	0
94	20250122	180700	357306950	29400	29400	29400	29400	0
95	20250122	180600	357306950	29400	29400	29400	29400	0
96	20250122	180500	357306950	29400	29400	29400	29400	0
97	20250122	180400	357306950	29400	29400	29400	29400	0
98	20250122	180300	357306950	29400	29400	29400	29400	0
99	20250122	180200	357306950	29400	29400	29400	29400	0
100	20250122	180100	357306950	29400	29400	29400	29400	0
101	20250122	180000	357306950	29400	29400	29400	29400	0
102	20250122	175900	357306950	29400	29400	29400	29400	0
103	20250122	175800	357306950	29400	29400	29400	29400	0
104	20250122	175700	357306950	29400	29400	29400	29400	0
105	20250122	175600	357306950	29400	29400	29400	29400	0
106	20250122	175500	357306950	29400	29400	29400	29400	0
107	20250122	175400	357306950	29400	29400	29400	29400	0
108	20250122	175300	357306950	29400	29400	29400	29400	0
109	20250122	175200	357306950	29400	29400	29400	29400	0
110	20250122	175100	357306950	29400	29400	29400	29400	0
111	20250122	175000	357306950	29400	29400	29400	29400	0
112	20250122	174900	357306950	29400	29400	29400	29400	0
113	20250122	174800	357306950	29400	29400	29400	29400	0
114	20250122	174700	357306950	29400	29400	29400	29400	0
115	20250122	174600	357306950	29400	29400	29400	29400	0
116	20250122	174500	357306950	29400	29400	29400	29400	0
117	20250122	174400	357306950	29400	29400	29400	29400	0
118	20250122	174300	357306950	29400	29400	29400	29400	0
119	20250122	174200	357306950	29400	29400	29400	29400	0
120	20250122	174100	357306950	29400	29400	29400	29400	0
121	20250122	174000	357306950	29400	29400	29400	29400	0
122	20250122	173900	357306950	29400	29400	29400	29400	231
123	20250122	173800	357306950	29400	29400	29400	29400	0
124	20250122	173700	357306950	29400	29400	29400	29400	0
125	20250122	173600	357306950	29400	29400	29400	29400	0
126	20250122	173500	357306950	29400	29400	29400	29400	0
127	20250122	173400	357306950	29400	29400	29400	29400	0
128	20250122	173300	357306950	29400	29400	29400	29400	0
129	20250122	173200	357306950	29400	29400	29400	29400	0
130	20250122	173100	357306950	29400	29400	29400	29400	0
131	20250122	173000	357306950	29400	29400	29400	29400	0
132	20250122	172900	357306950	29400	29400	29400	29400	0
133	20250122	172800	357306950	29400	29400	29400	29400	0
134	20250122	172700	357306950	29400	29400	29400	29400	0
135	20250122	172600	357306950	29400	29400	29400	29400	0
136	20250122	172500	357306950	29400	29400	29400	29400	0
137	20250122	172400	357306950	29400	29400	29400	29400	0
138	20250122	172300	357306950	29400	29400	29400	29400	0
139	20250122	172200	357306950	29400	29400	29400	29400	0
140	20250122	172100	357306950	29400	29400	29400	29400	0
141	20250122	172000	357306950	29400	29400	29400	29400	0
142	20250122	171900	357306950	29400	29400	29400	29400	0
143	20250122	171800	357306950	29400	29400	29400	29400	0
144	20250122	171700	357306950	29400	29400	29400	29400	0
145	20250122	171600	357306950	29400	29400	29400	29400	0
146	20250122	171500	357306950	29400	29400	29400	29400	0
147	20250122	171400	357306950	29400	29400	29400	29400	0
148	20250122	171300	357306950	29400	29400	29400	29400	0
149	20250122	171200	357306950	29400	29400	29400	29400	0
150	20250122	171100	357306950	29400	29400	29400	29400	0
151	20250122	171000	357306950	29400	29400	29400	29400	0
152	20250122	170900	357306950	29400	29400	29400	29400	231
153	20250122	170800	357306950	29400	29400	29400	29400	0
154	20250122	170700	357306950	29400	29400	29400	29400	0
155	20250122	170600	357306950	29400	29400	29400	29400	0
156	20250122	170500	357306950	29400	29400	29400	29400	0
157	20250122	170400	357306950	29400	29400	29400	29400	0
158	20250122	170300	357306950	29400	29400	29400	29400	0
159	20250122	170200	357306950	29400	29400	29400	29400	0
160	20250122	170100	357306950	29400	29400	29400	29400	0
161	20250122	170000	357306950	29400	29400	29400	29400	0
162	20250122	165900	357306950	29400	29400	29400	29400	0
163	20250122	165800	357306950	29400	29400	29400	29400	0
164	20250122	165700	357306950	29400	29400	29400	29400	0
165	20250122	165600	357306950	29400	29400	29400	29400	0
166	20250122	165500	357306950	29400	29400	29400	29400	0
167	20250122	165400	357306950	29400	29400	29400	29400	0
168	20250122	165300	357306950	29400	29400	29400	29400	0
169	20250122	165200	357306950	29400	29400	29400	29400	0
170	20250122	165100	357306950	29400	29400	29400	29400	0
171	20250122	165000	357306950	29400	29400	29400	29400	0
172	20250122	164900	357306950	29400	29400	29400	29400	0
173	20250122	164800	357306950	29400	29400	29400	29400	0
174	20250122	164700	357306950	29400	29400	29400	29400	0
175	20250122	164600	357306950	29400	29400	29400	29400	0
176	20250122	164500	357306950	29400	29400	29400	29400	0
177	20250122	164400	357306950	29400	29400	29400	29400	0
178	20250122	164300	357306950	29400	29400	29400	29400	0
179	20250122	164200	357306950	29400	29400	29400	29400	0
180	20250122	164100	357306950	29400	29400	29400	29400	0
181	20250122	164000	357306950	29400	29400	29400	29400	0
182	20250122	163900	357306950	29400	29400	29400	29400	231
183	20250122	163800	357306950	29400	29400	29400	29400	0
184	20250122	163700	357306950	29400	29400	29400	29400	0
185	20250122	163600	357306950	29400	29400	29400	29400	0
186	20250122	163500	357306950	29400	29400	29400	29400	0
187	20250122	163400	357306950	29400	29400	29400	29400	0
188	20250122	163300	357306950	29400	29400	29400	29400	0
189	20250122	163200	357306950	29400	29400	29400	29400	0
190	20250122	163100	357306950	29400	29400	29400	29400	0
191	20250122	163000	357306950	29400	29400	29400	29400	0
192	20250122	162900	357306950	29400	29400	29400	29400	0
193	20250122	162800	357306950	29400	29400	29400	29400	0
194	20250122	162700	357306950	29400	29400	29400	29400	0
195	20250122	162600	357306950	29400	29400	29400	29400	0
196	20250122	162500	357306950	29400	29400	29400	29400	0
197	20250122	162400	357306950	29400	29400	29400	29400	0
198	20250122	162300	357306950	29400	29400	29400	29400	0
199	20250122	162200	357306950	29400	29400	29400	29400	0
200	20250122	162100	357306950	29400	29400	29400	29400	0
201	20250122	162000	357306950	29400	29400	29400	29400	0
202	20250122	161900	357306950	29400	29400	29400	29400	0
203	20250122	161800	357306950	29400	29400	29400	29400	0
204	20250122	161700	357306950	29400	29400	29400	29400	0
205	20250122	161600	357306950	29400	29400	29400	29400	0
206	20250122	161500	357306950	29400	29400	29400	29400	0
207	20250122	161400	357306950	29400	29400	29400	29400	0
208	20250122	161300	357306950	29400	29400	29400	29400	0
209	20250122	161200	357306950	29400	29400	29400	29400	0
210	20250122	161100	357306950	29400	29400	29400	29400	0
211	20250122	161000	357306950	29400	29400	29400	29400	0
212	20250122	160900	357306950	29400	29400	29400	29400	231
213	20250122	160800	357306950	29400	29400	29400	29400	0
214	20250122	160700	357306950	29400	29400	29400	29400	0
215	20250122	160600	357306950	29400	29400	29400	29400	0
216	20250122	160500	357306950	29400	29400	29400	29400	0
217	20250122	160400	357306950	29400	29400	29400	29400	0
218	20250122	160300	357306950	29400	29400	29400	29400	0
219	20250122	160200	357306950	29400	29400	29400	29400	0
220	20250122	160100	357306950	29400	29400	29400	29400	0
221	20250122	160000	357306950	29400	29400	29400	29400	0
222	20250122	155900	357306950	29400	29400	29400	29400	0
223	20250122	155800	357306950	29400	29400	29400	29400	0
224	20250122	155700	357306950	29400	29400	29400	29400	0
225	20250122	155600	357306950	29400	29400	29400	29400	0
226	20250122	155500	357306950	29400	29400	29400	29400	0
227	20250122	155400	357306950	29400	29400	29400	29400	0
228	20250122	155300	357306950	29400	29400	29400	29400	0
229	20250122	155200	357306950	29400	29400	29400	29400	0
230	20250122	155100	357306950	29400	29400	29400	29400	0
231	20250122	155000	357306950	29400	29400	29400	29400	0
232	20250122	154900	357306950	29400	29400	29400	29400	0
233	20250122	154800	357306950	29400	29400	29400	29400	0
234	20250122	154700	357306950	29400	29400	29400	29400	0
235	20250122	154600	357306950	29400	29400	29400	29400	0
236	20250122	154500	357306950	29400	29400	29400	29400	0
237	20250122	154400	357306950	29400	29400	29400	29400	0
238	20250122	154300	357306950	29400	29400	29400	29400	0
239	20250122	154200	357306950	29400	29400	29400	29400	0
240	20250122	154100	357306950	29400	29400	29400	29400	0
241	20250122	154000	357306950	29400	29400	29400	29400	0
242	20250122	153900	357306950	29400	29400	29400	29400	231
243	20250122	153800	357306950	29400	29400	29400	29400	0
244	20250122	153700	357306950	29400	29400	29400	29400	0
245	20250122	153600	357306950	29400	29400	29400	29400	0
246	20250122	153500	357306950	29400	29400	29400	29400	0
247	20250122	153400	357306950	29400	29400	29400	29400	0
248	20250122	153300	357306950	29400	29400	29400	29400	0
249	20250122	153200	357306950	29400	29400	29400	29400	0
250	20250122	153100	357306950	29400	29400	29400	29400	0
251	20250122	153000	357306950	29400	29400	29400	29400	231
252	20250122	152900	350515550	29400	29400	29400	29400	0
253	20250122	152800	350515550	29400	29400	29400	29400	0
254	20250122	152700	350515550	29400	29400	29400	29400	0
255	20250122	152600	350515550	29400	29400	29400	29400	0
256	20250122	152500	350515550	29400	29400	29400	29400	0
257	20250122	152400	350515550	29400	29400	29400	29400	0
258	20250122	152300	350515550	29400	29400	29400	29400	0
259	20250122	152200	350515550	29400	29400	29400	29400	0
260	20250122	152100	350515550	29400	29400	29400	29400	0
261	20250122	152000	350515550	29400	29400	29400	29400	0
262	20250122	151900	350515550	29400	29400	29450	29400	25
263	20250122	151800	349780250	29400	29400	29450	29400	19
264	20250122	151700	349221400	29450	29450	29450	29450	1
265	20250122	151600	349191950	29450	29450	29450	29450	7
266	20250122	151500	348985800	29400	29400	29400	29400	0
267	20250122	151400	348985800	29400	29500	29500	29400	56
268	20250122	151300	347334950	29450	29450	29450	29450	9
269	20250122	151200	347069900	29450	29450	29450	29450	0
270	20250122	151100	347069900	29450	29450	29450	29450	1
271	20250122	151000	347040450	29400	29400	29400	29400	1
272	20250122	150900	347011050	29400	29400	29400	29400	0
273	20250122	150800	347011050	29400	29400	29400	29400	0
274	20250122	150700	347011050	29400	29400	29400	29400	0
275	20250122	150600	347011050	29400	29450	29500	29400	170
276	20250122	150500	342004650	29450	29450	29450	29450	2
277	20250122	150400	341945750	29450	29450	29450	29450	16
278	20250122	150300	341474550	29450	29450	29500	29450	15
279	20250122	150200	341032750	29450	29450	29500	29450	12
280	20250122	150100	340679250	29450	29450	29450	29450	7
281	20250122	150000	340473100	29450	29450	29500	29450	17
282	20250122	145900	339971950	29450	29450	29450	29450	6
283	20250122	145800	339795250	29450	29450	29450	29450	6
284	20250122	145700	339618550	29450	29450	29450	29450	6
285	20250122	145600	339441850	29450	29450	29450	29450	3
286	20250122	145500	339353500	29450	29500	29500	29450	6
287	20250122	145400	339176650	29450	29500	29500	29450	155
288	20250122	145300	334611800	29500	29500	29500	29500	12
289	20250122	145200	334257800	29450	29450	29450	29450	6
290	20250122	145100	334081100	29450	29450	29450	29450	0
291	20250122	145000	334081100	29450	29450	29450	29450	0
292	20250122	144900	334081100	29450	29450	29450	29450	0
293	20250122	144800	334081100	29450	29450	29450	29450	0
294	20250122	144700	334081100	29450	29450	29450	29450	1
295	20250122	144600	334051650	29500	29500	29500	29500	0
296	20250122	144500	334051650	29500	29500	29500	29500	0
297	20250122	144400	334051650	29500	29500	29500	29500	5
298	20250122	144300	333904150	29500	29500	29500	29500	7
299	20250122	144200	333697650	29500	29500	29500	29500	28
300	20250122	144100	332871650	29500	29500	29500	29500	2
301	20250122	144000	332812650	29500	29500	29500	29500	0
302	20250122	143900	332812650	29500	29500	29500	29500	1
303	20250122	143800	332783150	29450	29450	29450	29450	0
304	20250122	143700	332783150	29450	29500	29500	29450	30
305	20250122	143600	331898900	29500	29500	29500	29500	1
306	20250122	143500	331869400	29500	29500	29500	29500	1
307	20250122	143400	331839900	29450	29450	29450	29450	5
308	20250122	143300	331692650	29450	29450	29450	29450	0
309	20250122	143200	331692650	29450	29450	29450	29450	0
310	20250122	143100	331692650	29450	29450	29450	29450	10
311	20250122	143000	331398150	29450	29450	29450	29450	0
312	20250122	142900	331398150	29450	29450	29450	29450	8
313	20250122	142800	331162550	29450	29450	29450	29450	4
314	20250122	142700	331044750	29450	29450	29450	29450	4
315	20250122	142600	330926950	29450	29450	29450	29450	4
316	20250122	142500	330809150	29450	29450	29450	29450	24
317	20250122	142400	330102350	29450	29450	29450	29450	4
318	20250122	142300	329984550	29450	29450	29450	29450	4
319	20250122	142200	329866750	29450	29450	29450	29450	4
320	20250122	142100	329748950	29450	29450	29500	29450	16
321	20250122	142000	329277350	29450	29450	29450	29450	4
322	20250122	141900	329159550	29450	29450	29450	29450	4
323	20250122	141800	329041750	29450	29450	29450	29450	4
324	20250122	141700	328923950	29450	29450	29450	29450	4
325	20250122	141600	328806150	29450	29450	29450	29450	24
326	20250122	141500	328099350	29450	29450	29450	29450	4
327	20250122	141400	327981550	29450	29450	29450	29450	24
328	20250122	141300	327274750	29450	29450	29450	29450	8
329	20250122	141200	327039150	29450	29450	29450	29450	4
330	20250122	141100	326921350	29450	29450	29450	29450	74
331	20250122	141000	324742050	29450	29450	29450	29450	4
332	20250122	140900	324624250	29450	29450	29450	29450	4
333	20250122	140800	324506450	29450	29450	29450	29450	4
334	20250122	140700	324388650	29450	29450	29450	29450	4
335	20250122	140600	324270850	29450	29450	29450	29450	7
336	20250122	140500	324064700	29450	29450	29450	29450	8
337	20250122	140400	323829100	29450	29450	29450	29450	4
338	20250122	140300	323711300	29450	29450	29450	29450	4
339	20250122	140200	323593500	29450	29450	29450	29450	9
340	20250122	140100	323328450	29450	29450	29450	29450	4
341	20250122	140000	323210650	29450	29400	29450	29400	141
342	20250122	135900	319062450	29400	29350	29400	29350	36
343	20250122	135800	318004250	29350	29350	29350	29350	4
344	20250122	135700	317886850	29350	29350	29350	29350	18
345	20250122	135600	317358550	29350	29350	29350	29350	4
346	20250122	135500	317241150	29350	29350	29350	29350	4
347	20250122	135400	317123750	29350	29350	29350	29350	4
348	20250122	135300	317006350	29350	29350	29350	29350	4
349	20250122	135200	316888950	29350	29350	29350	29350	5
350	20250122	135100	316742200	29350	29350	29350	29350	54
351	20250122	135000	315157300	29350	29350	29350	29350	4
352	20250122	134900	315039900	29350	29350	29350	29350	8
353	20250122	134800	314805100	29450	29350	29450	29350	5
354	20250122	134700	314658250	29350	29350	29350	29350	4
355	20250122	134600	314540850	29350	29450	29450	29350	5
356	20250122	134500	314394000	29350	29350	29350	29350	4
357	20250122	134400	314276600	29350	29350	29350	29350	4
358	20250122	134300	314159200	29350	29350	29350	29350	4
359	20250122	134200	314041800	29350	29350	29350	29350	4
360	20250122	134100	313924400	29350	29350	29350	29350	8
361	20250122	134000	313689600	29450	29350	29450	29350	38
362	20250122	133900	312572300	29350	29350	29350	29350	14
363	20250122	133800	312161400	29350	29350	29350	29350	4
364	20250122	133700	312044000	29400	29400	29400	29400	14
365	20250122	133600	311632400	29350	29350	29350	29350	4
366	20250122	133500	311515000	29350	29400	29400	29350	64
367	20250122	133400	309633600	29400	29400	29400	29400	4
368	20250122	133300	309516000	29400	29400	29400	29400	4
369	20250122	133200	309398400	29400	29400	29400	29400	8
370	20250122	133100	309163200	29400	29400	29400	29400	4
371	20250122	133000	309045600	29400	29400	29400	29400	4
372	20250122	132900	308928000	29400	29400	29400	29400	4
373	20250122	132800	308810400	29400	29400	29400	29400	4
374	20250122	132700	308692800	29400	29450	29450	29400	34
375	20250122	132600	307691700	29400	29400	29400	29400	20
376	20250122	132500	307103700	29400	29450	29450	29400	221
377	20250122	132400	300595450	29450	29450	29450	29450	8
378	20250122	132300	300359850	29500	29450	29500	29450	9
379	20250122	132200	300094550	29450	29450	29450	29450	4
380	20250122	132100	299976750	29450	29450	29450	29450	4
381	20250122	132000	299858950	29450	29450	29450	29450	4
382	20250122	131900	299741150	29450	29450	29450	29450	4
383	20250122	131800	299623350	29450	29450	29450	29450	4
384	20250122	131700	299505550	29450	29450	29450	29450	4
385	20250122	131600	299387750	29400	29400	29400	29400	8
386	20250122	131500	299152550	29400	29400	29400	29400	4
387	20250122	131400	299034950	29400	29400	29400	29400	4
388	20250122	131300	298917350	29400	29400	29400	29400	4
389	20250122	131200	298799750	29400	29400	29400	29400	4
390	20250122	131100	298682150	29400	29400	29400	29400	4
391	20250122	131000	298564550	29400	29400	29400	29400	4
392	20250122	130900	298446950	29400	29400	29400	29400	4
393	20250122	130800	298329350	29400	29400	29400	29400	8
394	20250122	130700	298094150	29400	29400	29400	29400	4
395	20250122	130600	297976550	29400	29400	29400	29400	4
396	20250122	130500	297858950	29400	29400	29400	29400	4
397	20250122	130400	297741350	29400	29400	29400	29400	4
398	20250122	130300	297623750	29400	29450	29450	29400	58
399	20250122	130200	295915850	29400	29400	29400	29400	4
400	20250122	130100	295798250	29400	29400	29400	29400	4
401	20250122	130000	295680650	29400	29400	29400	29400	8
402	20250122	125900	295445450	29400	29400	29400	29400	4
403	20250122	125800	295327850	29400	29400	29400	29400	4
404	20250122	125700	295210250	29400	29400	29400	29400	4
405	20250122	125600	295092650	29400	29400	29400	29400	38
406	20250122	125500	293975450	29350	29350	29350	29350	4
407	20250122	125400	293858050	29350	29350	29350	29350	4
408	20250122	125300	293740650	29350	29350	29350	29350	4
409	20250122	125200	293623250	29350	29350	29350	29350	8
410	20250122	125100	293388450	29350	29400	29400	29350	6
411	20250122	125000	293212250	29350	29350	29350	29350	4
412	20250122	124900	293094850	29350	29350	29350	29350	4
413	20250122	124800	292977450	29350	29350	29350	29350	4
414	20250122	124700	292860050	29350	29350	29350	29350	4
415	20250122	124600	292742650	29400	29350	29400	29350	36
416	20250122	124500	291684550	29350	29350	29350	29350	4
417	20250122	124400	291567150	29350	29400	29400	29350	14
418	20250122	124300	291155750	29350	29350	29350	29350	8
419	20250122	124200	290920950	29400	29400	29400	29400	1
420	20250122	124100	290891550	29350	29350	29350	29350	4
421	20250122	124000	290774150	29350	29350	29350	29350	4
422	20250122	123900	290656750	29350	29350	29350	29350	4
423	20250122	123800	290539350	29350	29350	29350	29350	4
424	20250122	123700	290421950	29350	29350	29350	29350	4
425	20250122	123600	290304550	29350	29400	29400	29350	46
426	20250122	123500	288952350	29350	29350	29350	29350	8
427	20250122	123400	288717550	29350	29350	29350	29350	4
428	20250122	123300	288600150	29350	29350	29350	29350	4
429	20250122	123200	288482750	29350	29350	29350	29350	4
430	20250122	123100	288365350	29350	29450	29450	29350	5
431	20250122	123000	288218500	29350	29350	29350	29350	4
432	20250122	122900	288101100	29350	29350	29350	29350	4
433	20250122	122800	287983700	29350	29350	29350	29350	4
434	20250122	122700	287866300	29350	29350	29350	29350	8
435	20250122	122600	287631500	29350	29350	29350	29350	4
436	20250122	122500	287514100	29400	29350	29450	29350	37
437	20250122	122400	286426200	29400	29400	29400	29400	1
438	20250122	122300	286396800	29400	29400	29400	29400	4
439	20250122	122200	286279200	29350	29350	29350	29350	24
440	20250122	122100	285574800	29350	29450	29450	29350	5
441	20250122	122000	285427950	29350	29350	29350	29350	4
442	20250122	121900	285310550	29350	29400	29450	29350	39
443	20250122	121800	284163900	29400	29400	29400	29400	7
444	20250122	121700	283958100	29400	29400	29400	29400	4
445	20250122	121600	283840500	29400	29400	29400	29400	7
446	20250122	121500	283634700	29400	29400	29400	29400	8
447	20250122	121400	283399500	29400	29400	29400	29400	10
448	20250122	121300	283105500	29450	29400	29450	29400	13
449	20250122	121200	282723250	29400	29400	29400	29400	7
450	20250122	121100	282517450	29400	29400	29400	29400	12
451	20250122	121000	282164650	29400	29400	29400	29400	9
452	20250122	120900	281900050	29400	29400	29400	29400	7
453	20250122	120800	281694250	29400	29400	29400	29400	9
454	20250122	120700	281429650	29400	29400	29400	29400	5
455	20250122	120600	281282650	29400	29400	29400	29400	10
456	20250122	120500	280988650	29400	29400	29400	29400	11
457	20250122	120400	280665250	29400	29400	29400	29400	8
458	20250122	120300	280430050	29400	29400	29400	29400	15
459	20250122	120200	279989050	29400	29400	29400	29400	42
460	20250122	120100	278754250	29400	29400	29400	29400	10
461	20250122	120000	278460250	29400	29400	29400	29400	8
462	20250122	115900	278225050	29400	29400	29400	29400	4
463	20250122	115800	278107450	29400	29400	29400	29400	11
464	20250122	115700	277784050	29400	29400	29400	29400	7
465	20250122	115600	277578250	29400	29400	29400	29400	5
466	20250122	115500	277431250	29400	29400	29400	29400	8
467	20250122	115400	277196050	29400	29400	29400	29400	11
468	20250122	115300	276872650	29400	29400	29400	29400	45
469	20250122	115200	275549650	29400	29400	29400	29400	5
470	20250122	115100	275402650	29400	29400	29400	29400	7
471	20250122	115000	275196850	29400	29400	29400	29400	7
472	20250122	114900	274991050	29400	29400	29400	29400	4
473	20250122	114800	274873450	29400	29400	29400	29400	8
474	20250122	114700	274638250	29400	29400	29450	29400	8
475	20250122	114600	274403000	29400	29400	29400	29400	8
476	20250122	114500	274167800	29400	29400	29400	29400	7
477	20250122	114400	273962000	29400	29400	29400	29400	7
478	20250122	114300	273756200	29400	29400	29400	29400	4
479	20250122	114200	273638600	29400	29400	29400	29400	4
480	20250122	114100	273521000	29400	29400	29400	29400	4
481	20250122	114000	273403400	29400	29450	29450	29400	8
482	20250122	113900	273168000	29400	29450	29450	29400	7
483	20250122	113800	272962050	29400	29400	29400	29400	9
484	20250122	113700	272697450	29450	29400	29450	29400	17
485	20250122	113600	272197000	29400	29400	29400	29400	4
486	20250122	113500	272079400	29450	29400	29450	29400	13
487	20250122	113400	271696750	29400	29500	29500	29400	12
488	20250122	113300	271343850	29450	29450	29450	29450	32
489	20250122	113200	270401450	29450	29450	29450	29450	4
490	20250122	113100	270283650	29450	29450	29450	29450	4
491	20250122	113000	270165850	29400	29550	29550	29400	289
492	20250122	112900	261650800	29550	29550	29550	29550	7
493	20250122	112800	261443950	29550	29550	29550	29550	7
494	20250122	112700	261237100	29550	29550	29550	29550	4
495	20250122	112600	261118900	29550	29550	29550	29550	8
496	20250122	112500	260882500	29550	29550	29550	29550	4
497	20250122	112400	260764300	29550	29550	29550	29550	4
498	20250122	112300	260646100	29550	29550	29550	29550	4
499	20250122	112200	260527900	29550	29500	29550	29500	8
500	20250122	112100	260291700	29500	29500	29500	29500	9
501	20250122	112000	260026200	29500	29500	29500	29500	4
502	20250122	111900	259908200	29500	29500	29500	29500	4
503	20250122	111800	259790200	29500	29600	29650	29500	68
504	20250122	111700	257777450	29600	29500	29600	29500	14
505	20250122	111600	257363450	29500	29500	29550	29500	26
506	20250122	111500	256595400	29500	29500	29500	29500	8
507	20250122	111400	256359400	29500	29500	29500	29500	12
508	20250122	111300	256005400	29500	29500	29500	29500	13
509	20250122	111200	255621900	29500	29500	29500	29500	8
510	20250122	111100	255385900	29500	29500	29500	29500	14
511	20250122	111000	254972900	29500	29500	29500	29500	34
512	20250122	110900	253969900	29500	29600	29600	29500	964
513	20250122	110800	225436800	29600	29600	29600	29600	134
514	20250122	110700	221470400	29600	29600	29600	29600	6
515	20250122	110600	221292800	29600	29600	29600	29600	6
516	20250122	110500	221115200	29600	29600	29650	29600	15
517	20250122	110400	220670850	29600	29650	29650	29600	556
518	20250122	110300	204185650	29650	29650	29800	29650	267
519	20250122	110200	196268950	29700	29700	29700	29700	175
520	20250122	110100	191071450	29700	29700	29700	29700	4
521	20250122	110000	190952650	29700	29850	29900	29700	225
522	20250122	105900	184229500	29850	29700	29850	29700	3010
523	20250122	105800	94410300	29700	29700	29700	29700	35
524	20250122	105700	93370800	29700	29700	29700	29700	10
525	20250122	105600	93073800	29700	29650	29700	29650	21
526	20250122	105500	92450300	29700	29750	29750	29700	72
527	20250122	105400	90311750	29750	29750	29750	29750	16
528	20250122	105300	89835750	29750	29750	29750	29750	10
529	20250122	105200	89538250	29750	29750	29750	29750	8
530	20250122	105100	89300250	29750	29750	29750	29750	4
531	20250122	105000	89181250	29750	29700	29750	29700	42
532	20250122	104900	87932150	29700	29700	29700	29700	21
533	20250122	104800	87308450	29700	29700	29700	29700	44
534	20250122	104700	86001650	29700	29700	29700	29700	3
535	20250122	104600	85912550	29700	29700	29700	29700	0
536	20250122	104500	85912550	29700	29700	29700	29700	2
537	20250122	104400	85853150	29850	29850	29850	29850	1
538	20250122	104300	85823300	29900	29900	29900	29900	0
539	20250122	104200	85823300	29900	29900	29900	29900	0
540	20250122	104100	85823300	29900	29650	29900	29650	551
541	20250122	104000	69366000	29650	29650	29650	29650	1
542	20250122	103900	69336350	29650	29650	29650	29650	0
543	20250122	103800	69336350	29650	29650	29650	29650	5
544	20250122	103700	69188100	29650	29650	29650	29650	8
545	20250122	103600	68950900	29650	29650	29650	29650	3
546	20250122	103500	68861950	29600	29600	29600	29600	34
547	20250122	103400	67855550	29600	29600	29600	29600	4
548	20250122	103300	67737150	29650	29600	29650	29600	17
549	20250122	103200	67233600	29600	29600	29600	29600	7
550	20250122	103100	67026400	29600	29600	29600	29600	98
551	20250122	103000	64125600	29600	29600	29600	29600	5
552	20250122	102900	63977600	29600	29600	29600	29600	17
553	20250122	102800	63474400	29600	29600	29600	29600	1
554	20250122	102700	63444800	29650	29600	29650	29600	4
555	20250122	102600	63326350	29600	29600	29650	29600	140
556	20250122	102500	59180450	29600	29600	29600	29600	0
557	20250122	102400	59180450	29600	29450	29600	29450	328
558	20250122	102300	49497600	29450	29450	29450	29450	0
559	20250122	102200	49497600	29450	29450	29450	29450	0
560	20250122	102100	49497600	29450	29450	29450	29450	0
561	20250122	102000	49497600	29450	29450	29450	29450	0
562	20250122	101900	49497600	29450	29450	29450	29450	5
563	20250122	101800	49350350	29450	29450	29450	29450	0
564	20250122	101700	49350350	29450	29450	29450	29450	0
565	20250122	101600	49350350	29450	29450	29450	29450	0
566	20250122	101500	49350350	29450	29450	29450	29450	79
567	20250122	101400	47023800	29450	29450	29450	29450	4
568	20250122	101300	46906000	29400	29400	29400	29400	1
569	20250122	101200	46876600	29400	29400	29400	29400	4
570	20250122	101100	46759000	29400	29400	29400	29400	2
571	20250122	101000	46700200	29400	29400	29400	29400	18
572	20250122	100900	46171000	29400	29400	29400	29400	12
573	20250122	100800	45818200	29400	29400	29400	29400	0
574	20250122	100700	45818200	29400	29400	29400	29400	1
575	20250122	100600	45788800	29400	29400	29400	29400	39
576	20250122	100500	44642200	29400	29400	29400	29400	1
577	20250122	100400	44612800	29400	29400	29400	29400	0
578	20250122	100300	44612800	29400	29400	29400	29400	4
579	20250122	100200	44495200	29400	29400	29400	29400	13
580	20250122	100100	44113000	29400	29400	29400	29400	0
581	20250122	100000	44113000	29400	29400	29400	29400	1
582	20250122	095900	44083600	29400	29400	29400	29400	6
583	20250122	095800	43907200	29400	29400	29400	29400	7
584	20250122	095700	43701400	29450	29400	29450	29400	111
585	20250122	095600	40434250	29400	29400	29400	29400	35
586	20250122	095500	39405250	29400	29400	29400	29400	0
587	20250122	095400	39405250	29400	29400	29400	29400	0
588	20250122	095300	39405250	29400	29400	29400	29400	3
589	20250122	095200	39317050	29400	29400	29400	29400	100
590	20250122	095100	36377050	29350	29350	29350	29350	184
591	20250122	095000	30976650	29350	29350	29350	29350	1
592	20250122	094900	30947300	29350	29350	29350	29350	20
593	20250122	094800	30360300	29400	29400	29400	29400	0
594	20250122	094700	30360300	29400	29400	29400	29400	0
595	20250122	094600	30360300	29400	29400	29400	29400	50
596	20250122	094500	28890300	29400	29400	29400	29400	72
597	20250122	094400	26773500	29400	29400	29400	29400	2
598	20250122	094300	26714700	29400	29400	29400	29400	0
599	20250122	094200	26714700	29400	29400	29400	29400	0
600	20250122	094100	26714700	29400	29400	29400	29400	1
601	20250122	094000	26685300	29350	29350	29350	29350	21
602	20250122	093900	26068950	29350	29350	29350	29350	12
603	20250122	093800	25716750	29350	29350	29350	29350	0
604	20250122	093700	25716750	29350	29350	29350	29350	35
605	20250122	093600	24689500	29350	29350	29350	29350	0
606	20250122	093500	24689500	29350	29350	29350	29350	1
607	20250122	093400	24660150	29300	29300	29300	29300	27
608	20250122	093300	23869050	29300	29350	29350	29300	2
609	20250122	093200	23810400	29350	29300	29350	29300	37
610	20250122	093100	22724500	29250	29250	29250	29250	0
611	20250122	093000	22724500	29250	29250	29250	29250	4
612	20250122	092900	22607500	29350	29350	29350	29350	50
613	20250122	092800	21140000	29350	29250	29350	29250	24
614	20250122	092700	20436000	29250	29250	29250	29250	0
615	20250122	092600	20436000	29250	29250	29250	29250	4
616	20250122	092500	20319000	29300	29300	29300	29300	0
617	20250122	092400	20319000	29300	29300	29300	29300	10
618	20250122	092300	20026000	29250	29250	29250	29250	0
619	20250122	092200	20026000	29250	29250	29250	29250	24
620	20250122	092100	19324000	29250	29300	29300	29250	7
621	20250122	092000	19119100	29300	29300	29300	29300	0
622	20250122	091900	19119100	29300	29300	29300	29300	0
623	20250122	091800	19119100	29300	29300	29300	29250	134
624	20250122	091700	15195250	29300	29300	29300	29300	13
625	20250122	091600	14814350	29250	29250	29250	29250	0
626	20250122	091500	14814350	29250	29250	29250	29250	0
627	20250122	091400	14814350	29250	29250	29250	29250	0
628	20250122	091300	14814350	29250	29250	29250	29250	44
629	20250122	091200	13527350	29300	29300	29300	29300	16
630	20250122	091100	13058550	29300	29350	29350	29300	79
631	20250122	091000	10740100	29350	29350	29350	29300	173
632	20250122	090900	5663700	29300	29300	29300	29300	7
633	20250122	090800	5458600	29300	29300	29300	29300	34
634	20250122	090700	4462400	29300	29300	29300	29300	0
635	20250122	090600	4462400	29300	29400	29400	29300	23
636	20250122	090500	3788400	29300	29300	29300	29300	4
637	20250122	090400	3671200	29300	29300	29300	29300	0
638	20250122	090300	3671200	29300	29300	29300	29300	4
639	20250122	090200	3554000	29450	29450	29450	29450	0
640	20250122	090100	3554000	29450	29300	29450	29300	11
641	20250122	090000	3231550	29250	29100	29300	29100	111