KissMeData/001530/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183400	1972221300	50000	50000	50000	50000	1329
3	20250116	183300	1972221300	50000	50000	50000	50000	0
4	20250116	183200	1972221300	50000	50000	50000	50000	0
5	20250116	183100	1972221300	50000	50000	50000	50000	0
6	20250116	183000	1972221300	50000	50000	50000	50000	0
7	20250116	182900	1972221300	50000	50000	50000	50000	0
8	20250116	182800	1972221300	50000	50000	50000	50000	0
9	20250116	182700	1972221300	50000	50000	50000	50000	0
10	20250116	182600	1972221300	50000	50000	50000	50000	0
11	20250116	182500	1972221300	50000	50000	50000	50000	0
12	20250116	182400	1972221300	50000	50000	50000	50000	0
13	20250116	182300	1972221300	50000	50000	50000	50000	0
14	20250116	182200	1972221300	50000	50000	50000	50000	0
15	20250116	182100	1972221300	50000	50000	50000	50000	0
16	20250116	182000	1972221300	50000	50000	50000	50000	0
17	20250116	181900	1972221300	50000	50000	50000	50000	0
18	20250116	181800	1972221300	50000	50000	50000	50000	0
19	20250116	181700	1972221300	50000	50000	50000	50000	0
20	20250116	181600	1972221300	50000	50000	50000	50000	0
21	20250116	181500	1972221300	50000	50000	50000	50000	0
22	20250116	181400	1972221300	50000	50000	50000	50000	0
23	20250116	181300	1972221300	50000	50000	50000	50000	0
24	20250116	181200	1972221300	50000	50000	50000	50000	0
25	20250116	181100	1972221300	50000	50000	50000	50000	0
26	20250116	181000	1972221300	50000	50000	50000	50000	0
27	20250116	180900	1972221300	50000	50000	50000	50000	0
28	20250116	180800	1972221300	50000	50000	50000	50000	0
29	20250116	180700	1972221300	50000	50000	50000	50000	0
30	20250116	180600	1972221300	50000	50000	50000	50000	0
31	20250116	180500	1972221300	50000	50000	50000	50000	0
32	20250116	180400	1972221300	50000	50000	50000	50000	1329
33	20250116	180300	1972221300	50000	50000	50000	50000	0
34	20250116	180200	1972221300	50000	50000	50000	50000	0
35	20250116	180100	1972221300	50000	50000	50000	50000	0
36	20250116	180000	1972221300	50000	50000	50000	50000	0
37	20250116	175900	1972221300	50000	50000	50000	50000	0
38	20250116	175800	1972221300	50000	50000	50000	50000	0
39	20250116	175700	1972221300	50000	50000	50000	50000	0
40	20250116	175600	1972221300	50000	50000	50000	50000	0
41	20250116	175500	1972221300	50000	50000	50000	50000	0
42	20250116	175400	1972221300	50000	50000	50000	50000	0
43	20250116	175300	1972221300	50000	50000	50000	50000	0
44	20250116	175200	1972221300	50000	50000	50000	50000	0
45	20250116	175100	1972221300	50000	50000	50000	50000	0
46	20250116	175000	1972221300	50000	50000	50000	50000	0
47	20250116	174900	1972221300	50000	50000	50000	50000	0
48	20250116	174800	1972221300	50000	50000	50000	50000	0
49	20250116	174700	1972221300	50000	50000	50000	50000	0
50	20250116	174600	1972221300	50000	50000	50000	50000	0
51	20250116	174500	1972221300	50000	50000	50000	50000	0
52	20250116	174400	1972221300	50000	50000	50000	50000	0
53	20250116	174300	1972221300	50000	50000	50000	50000	0
54	20250116	174200	1972221300	50000	50000	50000	50000	0
55	20250116	174100	1972221300	50000	50000	50000	50000	0
56	20250116	174000	1972221300	50000	50000	50000	50000	0
57	20250116	173900	1972221300	50000	50000	50000	50000	0
58	20250116	173800	1972221300	50000	50000	50000	50000	0
59	20250116	173700	1972221300	50000	50000	50000	50000	0
60	20250116	173600	1972221300	50000	50000	50000	50000	0
61	20250116	173500	1972221300	50000	50000	50000	50000	0
62	20250116	173400	1972221300	50000	50000	50000	50000	1329
63	20250116	173300	1972221300	50000	50000	50000	50000	0
64	20250116	173200	1972221300	50000	50000	50000	50000	0
65	20250116	173100	1972221300	50000	50000	50000	50000	0
66	20250116	173000	1972221300	50000	50000	50000	50000	0
67	20250116	172900	1972221300	50000	50000	50000	50000	0
68	20250116	172800	1972221300	50000	50000	50000	50000	0
69	20250116	172700	1972221300	50000	50000	50000	50000	0
70	20250116	172600	1972221300	50000	50000	50000	50000	0
71	20250116	172500	1972221300	50000	50000	50000	50000	0
72	20250116	172400	1972221300	50000	50000	50000	50000	0
73	20250116	172300	1972221300	50000	50000	50000	50000	0
74	20250116	172200	1972221300	50000	50000	50000	50000	0
75	20250116	172100	1972221300	50000	50000	50000	50000	0
76	20250116	172000	1972221300	50000	50000	50000	50000	0
77	20250116	171900	1972221300	50000	50000	50000	50000	0
78	20250116	171800	1972221300	50000	50000	50000	50000	0
79	20250116	171700	1972221300	50000	50000	50000	50000	0
80	20250116	171600	1972221300	50000	50000	50000	50000	0
81	20250116	171500	1972221300	50000	50000	50000	50000	0
82	20250116	171400	1972221300	50000	50000	50000	50000	0
83	20250116	171300	1972221300	50000	50000	50000	50000	0
84	20250116	171200	1972221300	50000	50000	50000	50000	0
85	20250116	171100	1972221300	50000	50000	50000	50000	0
86	20250116	171000	1972221300	50000	50000	50000	50000	0
87	20250116	170900	1972221300	50000	50000	50000	50000	0
88	20250116	170800	1972221300	50000	50000	50000	50000	0
89	20250116	170700	1972221300	50000	50000	50000	50000	0
90	20250116	170600	1972221300	50000	50000	50000	50000	0
91	20250116	170500	1972221300	50000	50000	50000	50000	0
92	20250116	170400	1972221300	50000	50000	50000	50000	1329
93	20250116	170300	1972221300	50000	50000	50000	50000	0
94	20250116	170200	1972221300	50000	50000	50000	50000	0
95	20250116	170100	1972221300	50000	50000	50000	50000	0
96	20250116	170000	1972221300	50000	50000	50000	50000	0
97	20250116	165900	1972221300	50000	50000	50000	50000	0
98	20250116	165800	1972221300	50000	50000	50000	50000	0
99	20250116	165700	1972221300	50000	50000	50000	50000	0
100	20250116	165600	1972221300	50000	50000	50000	50000	0
101	20250116	165500	1972221300	50000	50000	50000	50000	0
102	20250116	165400	1972221300	50000	50000	50000	50000	0
103	20250116	165300	1972221300	50000	50000	50000	50000	0
104	20250116	165200	1972221300	50000	50000	50000	50000	0
105	20250116	165100	1972221300	50000	50000	50000	50000	0
106	20250116	165000	1972221300	50000	50000	50000	50000	0
107	20250116	164900	1972221300	50000	50000	50000	50000	0
108	20250116	164800	1972221300	50000	50000	50000	50000	0
109	20250116	164700	1972221300	50000	50000	50000	50000	0
110	20250116	164600	1972221300	50000	50000	50000	50000	0
111	20250116	164500	1972221300	50000	50000	50000	50000	0
112	20250116	164400	1972221300	50000	50000	50000	50000	0
113	20250116	164300	1972221300	50000	50000	50000	50000	0
114	20250116	164200	1972221300	50000	50000	50000	50000	0
115	20250116	164100	1972221300	50000	50000	50000	50000	0
116	20250116	164000	1972221300	50000	50000	50000	50000	0
117	20250116	163900	1972221300	50000	50000	50000	50000	0
118	20250116	163800	1972221300	50000	50000	50000	50000	0
119	20250116	163700	1972221300	50000	50000	50000	50000	0
120	20250116	163600	1972221300	50000	50000	50000	50000	0
121	20250116	163500	1972221300	50000	50000	50000	50000	0
122	20250116	163400	1972221300	50000	50000	50000	50000	1329
123	20250116	163300	1972221300	50000	50000	50000	50000	0
124	20250116	163200	1972221300	50000	50000	50000	50000	0
125	20250116	163100	1972221300	50000	50000	50000	50000	0
126	20250116	163000	1972221300	50000	50000	50000	50000	0
127	20250116	162900	1972221300	50000	50000	50000	50000	0
128	20250116	162800	1972221300	50000	50000	50000	50000	0
129	20250116	162700	1972221300	50000	50000	50000	50000	0
130	20250116	162600	1972221300	50000	50000	50000	50000	0
131	20250116	162500	1972221300	50000	50000	50000	50000	0
132	20250116	162400	1972221300	50000	50000	50000	50000	0
133	20250116	162300	1972221300	50000	50000	50000	50000	0
134	20250116	162200	1972221300	50000	50000	50000	50000	0
135	20250116	162100	1972221300	50000	50000	50000	50000	0
136	20250116	162000	1972221300	50000	50000	50000	50000	0
137	20250116	161900	1972221300	50000	50000	50000	50000	0
138	20250116	161800	1972221300	50000	50000	50000	50000	0
139	20250116	161700	1972221300	50000	50000	50000	50000	0
140	20250116	161600	1972221300	50000	50000	50000	50000	0
141	20250116	161500	1972221300	50000	50000	50000	50000	0
142	20250116	161400	1972221300	50000	50000	50000	50000	0
143	20250116	161300	1972221300	50000	50000	50000	50000	0
144	20250116	161200	1972221300	50000	50000	50000	50000	0
145	20250116	161100	1972221300	50000	50000	50000	50000	0
146	20250116	161000	1972221300	50000	50000	50000	50000	0
147	20250116	160900	1972221300	50000	50000	50000	50000	0
148	20250116	160800	1972221300	50000	50000	50000	50000	0
149	20250116	160700	1972221300	50000	50000	50000	50000	0
150	20250116	160600	1972221300	50000	50000	50000	50000	0
151	20250116	160500	1972221300	50000	50000	50000	50000	0
152	20250116	160400	1972221300	50000	50000	50000	50000	1329
153	20250116	160300	1972221300	50000	50000	50000	50000	0
154	20250116	160200	1972221300	50000	50000	50000	50000	0
155	20250116	160100	1972221300	50000	50000	50000	50000	0
156	20250116	160000	1972221300	50000	50000	50000	50000	0
157	20250116	155900	1972221300	50000	50000	50000	50000	0
158	20250116	155800	1972221300	50000	50000	50000	50000	0
159	20250116	155700	1972221300	50000	50000	50000	50000	0
160	20250116	155600	1972221300	50000	50000	50000	50000	0
161	20250116	155500	1972221300	50000	50000	50000	50000	0
162	20250116	155400	1972221300	50000	50000	50000	50000	0
163	20250116	155300	1972221300	50000	50000	50000	50000	0
164	20250116	155200	1972221300	50000	50000	50000	50000	0
165	20250116	155100	1972221300	50000	50000	50000	50000	0
166	20250116	155000	1972221300	50000	50000	50000	50000	0
167	20250116	154900	1972221300	50000	50000	50000	50000	0
168	20250116	154800	1972221300	50000	50000	50000	50000	0
169	20250116	154700	1972221300	50000	50000	50000	50000	0
170	20250116	154600	1972221300	50000	50000	50000	50000	0
171	20250116	154500	1972221300	50000	50000	50000	50000	0
172	20250116	154400	1972221300	50000	50000	50000	50000	0
173	20250116	154300	1972221300	50000	50000	50000	50000	0
174	20250116	154200	1972221300	50000	50000	50000	50000	0
175	20250116	154100	1972221300	50000	50000	50000	50000	0
176	20250116	154000	1972221300	50000	50000	50000	50000	0
177	20250116	153900	1972221300	50000	50000	50000	50000	0
178	20250116	153800	1972221300	50000	50000	50000	50000	0
179	20250116	153700	1972221300	50000	50000	50000	50000	0
180	20250116	153600	1972221300	50000	50000	50000	50000	0
181	20250116	153500	1972221300	50000	50000	50000	50000	0
182	20250116	153400	1972221300	50000	50000	50000	50000	1329
183	20250116	153300	1972221300	50000	50000	50000	50000	0
184	20250116	153200	1972221300	50000	50000	50000	50000	0
185	20250116	153100	1972221300	50000	50000	50000	50000	0
186	20250116	153000	1972221300	50000	50000	50000	50000	1329
187	20250116	152900	1905771300	49950	49950	49950	49950	0
188	20250116	152800	1905771300	49950	49950	49950	49950	0
189	20250116	152700	1905771300	49950	49950	49950	49950	0
190	20250116	152600	1905771300	49950	49950	49950	49950	0
191	20250116	152500	1905771300	49950	49950	49950	49950	0
192	20250116	152400	1905771300	49950	49950	49950	49950	0
193	20250116	152300	1905771300	49950	49950	49950	49950	0
194	20250116	152200	1905771300	49950	49950	49950	49950	0
195	20250116	152100	1905771300	49950	49950	49950	49950	0
196	20250116	152000	1905771300	49950	49950	49950	49950	0
197	20250116	151900	1905771300	49950	49950	49950	49950	71
198	20250116	151800	1902224850	49950	49950	49950	49950	35
199	20250116	151700	1900476600	49950	49950	49950	49950	23
200	20250116	151600	1899327750	49950	49950	49950	49950	27
201	20250116	151500	1897979100	49950	49950	49950	49950	106
202	20250116	151400	1892684400	49950	49900	49950	49850	666
203	20250116	151300	1859477950	49900	49900	49900	49900	98
204	20250116	151200	1854587750	49900	49900	49900	49900	0
205	20250116	151100	1854587750	49900	49850	49900	49850	201
206	20250116	151000	1844559700	49800	49800	49800	49800	0
207	20250116	150900	1844559700	49800	49800	49800	49800	30
208	20250116	150800	1843065700	49800	49800	49800	49800	20
209	20250116	150700	1842069700	49800	49800	49800	49800	15
210	20250116	150600	1841322700	49800	49800	49800	49800	15
211	20250116	150500	1840575700	49850	49900	49900	49850	503
212	20250116	150400	1815501000	49800	49800	49800	49800	15
213	20250116	150300	1814754000	49850	49850	49850	49850	1464
214	20250116	150200	1741773600	49850	49850	49850	49850	15
215	20250116	150100	1741025850	49900	49850	49900	49850	1247
216	20250116	150000	1678860600	49850	49850	49850	49850	114
217	20250116	145900	1673177700	49850	49850	49850	49850	115
218	20250116	145800	1667444950	49850	49900	49900	49850	24
219	20250116	145700	1666248100	49900	49900	49900	49900	20
220	20250116	145600	1665250100	49850	49850	49850	49850	14
221	20250116	145500	1664552200	49850	49850	49850	49850	15
222	20250116	145400	1663804450	49900	49900	49900	49900	587
223	20250116	145300	1634513150	49950	49900	49950	49900	58
224	20250116	145200	1631616750	49900	49900	49900	49900	15
225	20250116	145100	1630868250	49900	49900	49900	49900	16
226	20250116	145000	1630069850	49900	49950	49950	49900	164
227	20250116	144900	1621881250	49950	49950	49950	49900	83
228	20250116	144800	1617736150	49950	49950	49950	49900	155
229	20250116	144700	1609994650	49950	49950	49950	49900	87
230	20250116	144600	1605649750	49950	49950	49950	49900	178
231	20250116	144500	1596759400	49900	49950	49950	49900	859
232	20250116	144400	1553853100	49900	50000	50000	49900	452
233	20250116	144300	1531273850	50000	50000	50000	49900	182
234	20250116	144200	1522175250	50000	50000	50000	49900	153
235	20250116	144100	1514526750	50000	50000	50000	49900	142
236	20250116	144000	1507428150	50000	50000	50000	49900	158
237	20250116	143900	1499529650	50000	49950	50000	49900	173
238	20250116	143800	1490888900	49950	49950	49950	49900	131
239	20250116	143700	1484346150	49950	49950	49950	49900	117
240	20250116	143600	1478502750	49950	50000	50000	49900	245
241	20250116	143500	1466264350	50000	50000	50000	49950	961
242	20250116	143400	1418233400	50000	49950	50100	49950	3468
243	20250116	143300	1244930000	49900	49950	49950	49900	111
244	20250116	143200	1239386250	49850	49950	49950	49850	167
245	20250116	143100	1231047600	49950	49950	49950	49800	243
246	20250116	143000	1218911850	49950	49850	49950	49800	5393
247	20250116	142900	950105500	49800	49850	49850	49800	80
248	20250116	142800	946120850	49800	49800	49800	49800	14
249	20250116	142700	945423650	49800	49800	49800	49800	15
250	20250116	142600	944676650	49800	49800	49800	49800	14
251	20250116	142500	943979450	49800	49850	49850	49800	28
252	20250116	142400	942584400	49800	49800	49800	49800	18
253	20250116	142300	941688000	49800	49800	49800	49800	14
254	20250116	142200	940990800	49800	49850	49850	49800	28
255	20250116	142100	939595750	49800	49800	49800	49800	14
256	20250116	142000	938898550	49800	49850	49850	49800	41
257	20250116	141900	936855450	49800	49800	49800	49800	29
258	20250116	141800	935411250	49850	49800	49850	49800	30
259	20250116	141700	933916600	49800	49800	49800	49800	15
260	20250116	141600	933169600	49800	49800	49800	49800	14
261	20250116	141500	932472400	49800	49800	49800	49800	15
262	20250116	141400	931725400	49800	49800	49800	49800	14
263	20250116	141300	931028200	49800	49800	49800	49800	15
264	20250116	141200	930281200	49800	49800	49800	49800	15
265	20250116	141100	929534200	49800	49800	49800	49800	14
266	20250116	141000	928837000	49800	49800	49800	49800	15
267	20250116	140900	928090000	49850	49800	49850	49800	23
268	20250116	140800	926944550	49800	49800	49800	49800	14
269	20250116	140700	926247350	49800	49800	49800	49800	29
270	20250116	140600	924803150	49800	49800	49800	49800	40
271	20250116	140500	922811150	49800	49800	49800	49800	72
272	20250116	140400	919225550	49800	49800	49800	49800	14
273	20250116	140300	918528350	49800	49800	49800	49800	15
274	20250116	140200	917781350	49800	49800	49800	49800	15
275	20250116	140100	917034350	49800	49800	49800	49800	14
276	20250116	140000	916337150	49850	49800	49850	49800	35
277	20250116	135900	914593250	49800	49800	49800	49800	14
278	20250116	135800	913896050	49800	49800	49800	49800	155
279	20250116	135700	906177050	49800	49800	49800	49800	15
280	20250116	135600	905430050	49800	49800	49800	49800	14
281	20250116	135500	904732850	49800	49850	49850	49800	26
282	20250116	135400	903437500	49800	49800	49800	49800	129
283	20250116	135300	897013300	49800	49800	49800	49800	15
284	20250116	135200	896266300	49800	49800	49800	49800	74
285	20250116	135100	892581100	49800	49800	49800	49800	16
286	20250116	135000	891784300	49800	49800	49800	49800	15
287	20250116	134900	891037300	49800	49800	49800	49800	14
288	20250116	134800	890340100	49800	49800	49800	49800	16
289	20250116	134700	889543300	49800	49800	49800	49800	15
290	20250116	134600	888796300	49800	49800	49800	49800	14
291	20250116	134500	888099100	49800	49800	49800	49800	15
292	20250116	134400	887352100	49800	49800	49800	49800	14
293	20250116	134300	886654900	49800	49800	49800	49800	15
294	20250116	134200	885907900	49800	49800	49800	49800	30
295	20250116	134100	884413900	49850	49800	49850	49800	65
296	20250116	134000	881174400	49850	49800	49850	49800	26
297	20250116	133900	879879050	49800	49800	49800	49800	14
298	20250116	133800	879181850	49800	49800	49800	49800	15
299	20250116	133700	878434850	49850	49800	49850	49800	75
300	20250116	133600	874696800	49800	49800	49800	49800	18
301	20250116	133500	873800400	49850	49800	49850	49800	18
302	20250116	133400	872903850	49800	49800	49800	49800	24
303	20250116	133300	871708650	49800	49800	49800	49800	16
304	20250116	133200	870911850	49800	49800	49800	49800	14
305	20250116	133100	870214650	49800	49800	49800	49800	15
306	20250116	133000	869467650	49800	49800	49800	49800	25
307	20250116	132900	868222650	49800	49850	49850	49800	69
308	20250116	132800	864784450	49800	49800	49800	49800	15
309	20250116	132700	864037450	49800	49800	49800	49800	15
310	20250116	132600	863290450	49800	49800	49800	49800	15
311	20250116	132500	862543450	49800	49800	49800	49800	14
312	20250116	132400	861846250	49750	49750	49750	49750	22
313	20250116	132300	860751750	49750	49750	49750	49750	15
314	20250116	132200	860005500	49750	49750	49750	49750	14
315	20250116	132100	859309000	49750	49750	49750	49750	15
316	20250116	132000	858562750	49750	49750	49750	49750	15
317	20250116	131900	857816500	49750	49800	49800	49750	248
318	20250116	131800	845466800	49800	49800	49800	49800	15
319	20250116	131700	844719800	49800	49800	49800	49800	29
320	20250116	131600	843275600	49800	49800	49800	49800	15
321	20250116	131500	842528600	49800	49800	49800	49800	14
322	20250116	131400	841831400	49800	49800	49800	49800	15
323	20250116	131300	841084400	49850	49800	49850	49800	126
324	20250116	131200	834804050	49800	49800	49800	49800	15
325	20250116	131100	834057050	49800	49800	49800	49800	15
326	20250116	131000	833310050	49800	49800	49800	49800	14
327	20250116	130900	832612850	49800	49800	49800	49800	65
328	20250116	130800	829375850	49800	49800	49800	49800	15
329	20250116	130700	828628850	49800	49800	49800	49800	14
330	20250116	130600	827931650	49800	49800	49800	49800	18
331	20250116	130500	827035250	49800	49800	49800	49800	15
332	20250116	130400	826288250	49800	49800	49800	49800	29
333	20250116	130300	824844050	49850	49750	49850	49750	65
334	20250116	130200	821607200	49750	49750	49750	49750	15
335	20250116	130100	820860950	49750	49750	49750	49750	15
336	20250116	130000	820114700	49750	49750	49750	49750	14
337	20250116	125900	819418200	49750	49750	49750	49750	15
338	20250116	125800	818671950	49750	49750	49750	49750	15
339	20250116	125700	817925700	49750	49750	49850	49750	26
340	20250116	125600	816631100	49750	49750	49750	49750	16
341	20250116	125500	815835100	49750	49800	49800	49750	167
342	20250116	125400	807519200	49800	49750	49800	49750	32
343	20250116	125300	805926350	49750	49750	49750	49750	15
344	20250116	125200	805180100	49750	49750	49750	49750	29
345	20250116	125100	803737350	49750	49750	49750	49750	14
346	20250116	125000	803040850	49750	49750	49750	49750	15
347	20250116	124900	802294600	49750	49750	49750	49750	15
348	20250116	124800	801548350	49750	49750	49750	49750	18
349	20250116	124700	800652850	49750	49750	49750	49750	15
350	20250116	124600	799906600	49750	49750	49750	49750	15
351	20250116	124500	799160350	49750	49750	49750	49750	15
352	20250116	124400	798414100	49750	49750	49750	49750	15
353	20250116	124300	797667850	49750	49750	49750	49750	19
354	20250116	124200	796722600	49750	49750	49750	49750	15
355	20250116	124100	795976350	49750	49750	49750	49750	15
356	20250116	124000	795230100	49750	49750	49850	49750	1091
357	20250116	123900	740945150	49750	49750	49750	49750	230
358	20250116	123800	729502650	49750	49750	49750	49750	14
359	20250116	123700	728806150	49750	49750	49750	49750	15
360	20250116	123600	728059900	49750	49750	49750	49750	14
361	20250116	123500	727363400	49750	49750	49750	49750	15
362	20250116	123400	726617150	49750	49750	49750	49750	437
363	20250116	123300	704876400	49750	49750	49750	49750	14
364	20250116	123200	704179900	49750	49750	49750	49750	15
365	20250116	123100	703433650	49750	49750	49750	49750	15
366	20250116	123000	702687400	49750	49750	49750	49750	16
367	20250116	122900	701891400	49750	49800	49800	49750	122
368	20250116	122800	695816550	49800	49800	49800	49800	14
369	20250116	122700	695119350	49800	49800	49800	49800	30
370	20250116	122600	693625350	49800	49800	49800	49800	14
371	20250116	122500	692928150	49800	49800	49800	49800	15
372	20250116	122400	692181150	49800	49800	49800	49800	17
373	20250116	122300	691334550	49800	49800	49800	49800	14
374	20250116	122200	690637350	49800	49800	49800	49800	15
375	20250116	122100	689890350	49800	49800	49800	49800	14
376	20250116	122000	689193150	49800	49800	49800	49800	15
377	20250116	121900	688446150	49850	49800	49850	49800	55
378	20250116	121800	685705500	49750	49750	49750	49750	14
379	20250116	121700	685009000	49750	49750	49750	49750	15
380	20250116	121600	684262750	49750	49750	49750	49750	15
381	20250116	121500	683516500	49800	49800	49800	49800	11
382	20250116	121400	682968700	49800	49750	49800	49750	29
383	20250116	121300	681525200	49750	49750	49750	49750	15
384	20250116	121200	680778950	49750	49750	49850	49750	27
385	20250116	121100	679434600	49750	49750	49750	49750	14
386	20250116	121000	678738100	49750	49750	49750	49750	15
387	20250116	120900	677991850	49750	49750	49750	49750	15
388	20250116	120800	677245600	49750	49750	49750	49750	14
389	20250116	120700	676549100	49750	49750	49750	49750	15
390	20250116	120600	675802850	49750	49750	49750	49750	30
391	20250116	120500	674310350	49750	49800	49800	49750	28
392	20250116	120400	672916700	49800	49800	49800	49800	115
393	20250116	120300	667189700	49800	49850	49850	49800	163
394	20250116	120200	659065000	49800	49800	49800	49800	29
395	20250116	120100	657620800	49800	49800	49800	49800	15
396	20250116	120000	656873800	49800	49800	49800	49800	18
397	20250116	115900	655977400	49800	49800	49800	49800	14
398	20250116	115800	655280200	49800	49800	49800	49800	15
399	20250116	115700	654533200	49800	49850	49850	49800	26
400	20250116	115600	653237850	49850	49800	49850	49800	25
401	20250116	115500	651992300	49800	49800	49800	49800	16
402	20250116	115400	651195500	49800	49850	49850	49800	131
403	20250116	115300	644665900	49850	49750	49850	49750	37
404	20250116	115200	642822950	49750	49750	49750	49750	15
405	20250116	115100	642076700	49800	49800	49850	49800	545
406	20250116	115000	614934250	49800	49800	49800	49800	15
407	20250116	114900	614187250	49800	49800	49800	49800	29
408	20250116	114800	612743050	49800	49800	49800	49800	15
409	20250116	114700	611996050	49800	49800	49800	49800	14
410	20250116	114600	611298850	49800	49800	49800	49800	15
411	20250116	114500	610551850	49800	49800	49800	49800	15
412	20250116	114400	609804850	49800	49800	49800	49800	14
413	20250116	114300	609107650	49800	49800	49850	49800	60
414	20250116	114200	606117900	49800	49800	49800	49800	16
415	20250116	114100	605321100	49800	49800	49800	49800	14
416	20250116	114000	604623900	49800	49800	49800	49800	25
417	20250116	113900	603378900	49800	49800	49800	49800	14
418	20250116	113800	602681700	49850	49850	49850	49800	359
419	20250116	113700	584786300	49750	49750	49750	49750	29
420	20250116	113600	583343550	49750	49750	49750	49750	18
421	20250116	113500	582448050	49750	49750	49750	49750	15
422	20250116	113400	581701800	49750	49750	49750	49750	14
423	20250116	113300	581005300	49750	49750	49750	49750	15
424	20250116	113200	580259050	49750	49750	49750	49750	45
425	20250116	113100	578020300	49750	49750	49750	49750	15
426	20250116	113000	577274050	49750	49750	49750	49750	15
427	20250116	112900	576527800	49750	49750	49750	49750	14
428	20250116	112800	575831300	49750	49750	49750	49750	15
429	20250116	112700	575085050	49750	49750	49750	49750	15
430	20250116	112600	574338800	49750	49750	49750	49750	14
431	20250116	112500	573642300	49750	49750	49750	49750	30
432	20250116	112400	572149800	49750	49750	49850	49750	41
433	20250116	112300	570108950	49850	49750	49850	49750	45
434	20250116	112200	567867200	49750	49750	49750	49750	14
435	20250116	112100	567170700	49750	49750	49750	49750	15
436	20250116	112000	566424450	49750	49750	49750	49750	15
437	20250116	111900	565678200	49750	49750	49750	49750	14
438	20250116	111800	564981700	49750	49750	49850	49750	27
439	20250116	111700	563637350	49750	49750	49850	49750	1079
440	20250116	111600	509951100	49750	49750	49750	49750	15
441	20250116	111500	509204850	49750	49750	49750	49750	17
442	20250116	111400	508359100	49800	49800	49800	49800	4
443	20250116	111300	508159900	49800	49800	49800	49800	15
444	20250116	111200	507412900	49800	49800	49800	49800	40
445	20250116	111100	505420900	49800	49800	49800	49800	15
446	20250116	111000	504673900	49800	49800	49800	49800	14
447	20250116	110900	503976700	49800	49800	49800	49800	16
448	20250116	110800	503179900	49750	49750	49750	49750	15
449	20250116	110700	502433650	49850	49750	49850	49750	36
450	20250116	110600	500640450	49750	49750	49850	49750	33
451	20250116	110500	498997600	49850	49750	49850	49750	25
452	20250116	110400	497752750	49750	49750	49750	49750	15
453	20250116	110300	497006500	49750	49750	49750	49750	15
454	20250116	110200	496260250	49750	49750	49750	49750	14
455	20250116	110100	495563750	49750	49750	49750	49750	15
456	20250116	110000	494817500	49750	49750	49750	49750	17
457	20250116	105900	493971750	49750	49750	49750	49750	31
458	20250116	105800	492429500	49750	49750	49750	49750	14
459	20250116	105700	491733000	49750	49750	49750	49750	15
460	20250116	105600	490986750	49800	49800	49800	49800	42
461	20250116	105500	488895150	49800	49800	49800	49800	14
462	20250116	105400	488197950	49800	49800	49800	49800	15
463	20250116	105300	487450950	49800	49800	49800	49800	15
464	20250116	105200	486703950	49850	49800	49850	49800	21
465	20250116	105100	485657800	49800	49800	49800	49800	15
466	20250116	105000	484910800	49800	49800	49800	49800	14
467	20250116	104900	484213600	49850	49800	49850	49800	118
468	20250116	104800	478333550	49750	49750	49750	49750	17
469	20250116	104700	477487800	49750	49750	49750	49750	14
470	20250116	104600	476791300	49750	49750	49750	49750	30
471	20250116	104500	475298800	49800	49750	49800	49750	44
472	20250116	104400	473108300	49800	49750	49800	49750	35
473	20250116	104300	471366050	49750	49750	49750	49750	14
474	20250116	104200	470669550	49750	49750	49750	49750	17
475	20250116	104100	469823800	49750	49750	49750	49750	15
476	20250116	104000	469077550	49800	49750	49800	49750	27
477	20250116	103900	467733650	49750	49750	49750	49750	15
478	20250116	103800	466987400	49750	49750	49750	49750	15
479	20250116	103700	466241150	49800	49800	49800	49750	34
480	20250116	103600	464548650	49750	49750	49750	49750	18
481	20250116	103500	463653150	49750	49750	49750	49750	14
482	20250116	103400	462956650	49750	49800	49800	49750	136
483	20250116	103300	456185350	49800	49750	49800	49750	119
484	20250116	103200	450264450	49750	49750	49750	49750	15
485	20250116	103100	449518200	49750	49750	49800	49750	27
486	20250116	103000	448174400	49750	49800	49800	49750	31
487	20250116	102900	446631500	49750	49750	49750	49750	15
488	20250116	102800	445885250	49800	49750	49800	49750	92
489	20250116	102700	441306300	49750	49750	49750	49750	15
490	20250116	102600	440560050	49750	49750	49750	49750	15
491	20250116	102500	439813800	49750	49800	49800	49750	27
492	20250116	102400	438469900	49750	49750	49750	49750	17
493	20250116	102300	437624150	49750	49750	49750	49750	14
494	20250116	102200	436927650	49750	49750	49750	49750	15
495	20250116	102100	436181400	49750	49750	49750	49750	29
496	20250116	102000	434738650	49750	49800	49800	49750	28
497	20250116	101900	433345000	49750	49750	49750	49750	16
498	20250116	101800	432549000	49750	49750	49750	49750	14
499	20250116	101700	431852500	49750	49750	49750	49750	15
500	20250116	101600	431106250	49750	49750	49750	49750	14
501	20250116	101500	430409750	49750	49750	49750	49750	16
502	20250116	101400	429613750	49750	49750	49750	49750	15
503	20250116	101300	428867500	49750	49750	49750	49750	14
504	20250116	101200	428171000	49750	49750	49750	49750	17
505	20250116	101100	427325250	49750	49750	49750	49750	65
506	20250116	101000	424091500	49750	49800	49800	49750	25
507	20250116	100900	422847200	49750	49750	49800	49750	105
508	20250116	100800	417620300	49750	49750	49750	49750	15
509	20250116	100700	416874050	49800	49750	49800	49750	28
510	20250116	100600	415480400	49750	49750	49750	49750	15
511	20250116	100500	414734150	49750	49750	49750	49750	15
512	20250116	100400	413987900	49750	49800	49800	49750	28
513	20250116	100300	412594250	49750	49750	49750	49750	15
514	20250116	100200	411848000	49800	49750	49800	49750	16
515	20250116	100100	411051950	49750	49750	49800	49750	29
516	20250116	100000	409608550	49750	49750	49750	49750	16
517	20250116	095900	408812550	49750	49750	49750	49750	15
518	20250116	095800	408066300	49750	49750	49750	49750	60
519	20250116	095700	405081300	49750	49750	49800	49750	49
520	20250116	095600	402642100	49750	49750	49800	49750	43
521	20250116	095500	400502150	49750	49750	49750	49750	15
522	20250116	095400	399755900	49750	49800	49800	49750	28
523	20250116	095300	398362250	49750	49800	49800	49750	49
524	20250116	095200	395922800	49750	49750	49750	49750	15
525	20250116	095100	395176550	49800	49750	49800	49750	27
526	20250116	095000	393832650	49750	49750	49750	49750	15
527	20250116	094900	393086400	49750	49800	49800	49750	45
528	20250116	094800	390846150	49750	49750	49800	49750	38
529	20250116	094700	388954550	49800	49800	49800	49750	32
530	20250116	094600	387361850	49750	49800	49800	49750	593
531	20250116	094500	357859950	49750	49750	49750	49750	128
532	20250116	094400	351491950	49750	49750	49800	49750	62
533	20250116	094300	348405800	49750	49750	49750	49750	415
534	20250116	094200	327759550	49750	49750	49750	49750	115
535	20250116	094100	322038300	49800	49750	49800	49750	349
536	20250116	094000	304668850	49800	49750	49800	49750	22
537	20250116	093900	303574000	49750	49750	49750	49750	14
538	20250116	093800	302877500	49750	49800	49800	49750	16
539	20250116	093700	302081450	49750	49750	49750	49750	315
540	20250116	093600	286410200	49800	49750	49800	49750	436
541	20250116	093500	264708150	49750	49800	49800	49750	16
542	20250116	093400	263912100	49750	49750	49750	49750	154
543	20250116	093300	256250600	49750	49800	49800	49750	16
544	20250116	093200	255454550	49750	49800	49800	49750	116
545	20250116	093100	249678500	49750	49750	49800	49750	90
546	20250116	093000	245200000	49800	49800	49800	49750	93
547	20250116	092900	240569400	49800	49800	49800	49750	16
548	20250116	092800	239773300	49750	49750	49750	49750	26
549	20250116	092700	238479800	49750	49800	49800	49750	128
550	20250116	092600	232111100	49750	49750	49750	49750	65
551	20250116	092500	228877350	49750	49800	49800	49750	42
552	20250116	092400	226786500	49750	49750	49750	49750	279
553	20250116	092300	212906250	49750	49750	49800	49750	45
554	20250116	092200	210667000	49700	49650	49700	49650	115
555	20250116	092100	204956500	49650	49700	49750	49650	1449
556	20250116	092000	132917950	49700	49700	49700	49700	29
557	20250116	091900	131476650	49700	49700	49750	49700	50
558	20250116	091800	128990600	49800	49700	49800	49700	30
559	20250116	091700	127498200	49700	49700	49700	49700	14
560	20250116	091600	126802400	49700	49700	49700	49700	39
561	20250116	091500	124864100	49750	49700	49800	49700	138
562	20250116	091400	117998850	49700	49700	49700	49700	44
563	20250116	091300	115812050	49800	49800	49900	49800	95
564	20250116	091200	111080250	49800	49700	49800	49700	15
565	20250116	091100	110334650	49800	49900	49900	49800	66
566	20250116	091000	107042850	49900	49750	49900	49700	26
567	20250116	090900	105750000	49750	49750	49750	49750	14
568	20250116	090800	105053500	49900	49750	49900	49750	28
569	20250116	090700	103658550	49850	49750	49850	49750	35
570	20250116	090600	101915300	49700	49700	49900	49700	55
571	20250116	090500	99181600	49700	49700	49700	49700	514
572	20250116	090400	73635800	49750	49750	49750	49750	193
573	20250116	090300	64034050	49750	49900	49900	49750	17
574	20250116	090200	63188150	49900	49750	49900	49750	128
575	20250116	090100	56812050	49900	49750	49900	49750	16
576	20250116	090000	56015900	49950	49700	49950	49700	1127