KissMeData/001820/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183600	1014107400	29550	29550	29550	29550	485
3	20250124	183500	1014107400	29550	29550	29550	29550	0
4	20250124	183400	1014107400	29550	29550	29550	29550	0
5	20250124	183300	1014107400	29550	29550	29550	29550	0
6	20250124	183200	1014107400	29550	29550	29550	29550	0
7	20250124	183100	1014107400	29550	29550	29550	29550	0
8	20250124	183000	1014107400	29550	29550	29550	29550	0
9	20250124	182900	1014107400	29550	29550	29550	29550	0
10	20250124	182800	1014107400	29550	29550	29550	29550	0
11	20250124	182700	1014107400	29550	29550	29550	29550	0
12	20250124	182600	1014107400	29550	29550	29550	29550	0
13	20250124	182500	1014107400	29550	29550	29550	29550	0
14	20250124	182400	1014107400	29550	29550	29550	29550	0
15	20250124	182300	1014107400	29550	29550	29550	29550	0
16	20250124	182200	1014107400	29550	29550	29550	29550	0
17	20250124	182100	1014107400	29550	29550	29550	29550	0
18	20250124	182000	1014107400	29550	29550	29550	29550	0
19	20250124	181900	1014107400	29550	29550	29550	29550	0
20	20250124	181800	1014107400	29550	29550	29550	29550	0
21	20250124	181700	1014107400	29550	29550	29550	29550	0
22	20250124	181600	1014107400	29550	29550	29550	29550	0
23	20250124	181500	1014107400	29550	29550	29550	29550	0
24	20250124	181400	1014107400	29550	29550	29550	29550	0
25	20250124	181300	1014107400	29550	29550	29550	29550	0
26	20250124	181200	1014107400	29550	29550	29550	29550	0
27	20250124	181100	1014107400	29550	29550	29550	29550	0
28	20250124	181000	1014107400	29550	29550	29550	29550	0
29	20250124	180900	1014107400	29550	29550	29550	29550	0
30	20250124	180800	1014107400	29550	29550	29550	29550	0
31	20250124	180700	1014107400	29550	29550	29550	29550	0
32	20250124	180600	1014107400	29550	29550	29550	29550	485
33	20250124	180500	1014107400	29550	29550	29550	29550	0
34	20250124	180400	1014107400	29550	29550	29550	29550	0
35	20250124	180300	1014107400	29550	29550	29550	29550	0
36	20250124	180200	1014107400	29550	29550	29550	29550	0
37	20250124	180100	1014107400	29550	29550	29550	29550	0
38	20250124	180000	1014107400	29550	29550	29550	29550	0
39	20250124	175900	1014107400	29550	29550	29550	29550	0
40	20250124	175800	1014107400	29550	29550	29550	29550	0
41	20250124	175700	1014107400	29550	29550	29550	29550	0
42	20250124	175600	1014107400	29550	29550	29550	29550	0
43	20250124	175500	1014107400	29550	29550	29550	29550	0
44	20250124	175400	1014107400	29550	29550	29550	29550	0
45	20250124	175300	1014107400	29550	29550	29550	29550	0
46	20250124	175200	1014107400	29550	29550	29550	29550	0
47	20250124	175100	1014107400	29550	29550	29550	29550	0
48	20250124	175000	1014107400	29550	29550	29550	29550	0
49	20250124	174900	1014107400	29550	29550	29550	29550	0
50	20250124	174800	1014107400	29550	29550	29550	29550	0
51	20250124	174700	1014107400	29550	29550	29550	29550	0
52	20250124	174600	1014107400	29550	29550	29550	29550	0
53	20250124	174500	1014107400	29550	29550	29550	29550	0
54	20250124	174400	1014107400	29550	29550	29550	29550	0
55	20250124	174300	1014107400	29550	29550	29550	29550	0
56	20250124	174200	1014107400	29550	29550	29550	29550	0
57	20250124	174100	1014107400	29550	29550	29550	29550	0
58	20250124	174000	1014107400	29550	29550	29550	29550	0
59	20250124	173900	1014107400	29550	29550	29550	29550	0
60	20250124	173800	1014107400	29550	29550	29550	29550	0
61	20250124	173700	1014107400	29550	29550	29550	29550	0
62	20250124	173600	1014107400	29550	29550	29550	29550	485
63	20250124	173500	1014107400	29550	29550	29550	29550	0
64	20250124	173400	1014107400	29550	29550	29550	29550	0
65	20250124	173300	1014107400	29550	29550	29550	29550	0
66	20250124	173200	1014107400	29550	29550	29550	29550	0
67	20250124	173100	1014107400	29550	29550	29550	29550	0
68	20250124	173000	1014107400	29550	29550	29550	29550	0
69	20250124	172900	1014107400	29550	29550	29550	29550	0
70	20250124	172800	1014107400	29550	29550	29550	29550	0
71	20250124	172700	1014107400	29550	29550	29550	29550	0
72	20250124	172600	1014107400	29550	29550	29550	29550	0
73	20250124	172500	1014107400	29550	29550	29550	29550	0
74	20250124	172400	1014107400	29550	29550	29550	29550	0
75	20250124	172300	1014107400	29550	29550	29550	29550	0
76	20250124	172200	1014107400	29550	29550	29550	29550	0
77	20250124	172100	1014107400	29550	29550	29550	29550	0
78	20250124	172000	1014107400	29550	29550	29550	29550	0
79	20250124	171900	1014107400	29550	29550	29550	29550	0
80	20250124	171800	1014107400	29550	29550	29550	29550	0
81	20250124	171700	1014107400	29550	29550	29550	29550	0
82	20250124	171600	1014107400	29550	29550	29550	29550	0
83	20250124	171500	1014107400	29550	29550	29550	29550	0
84	20250124	171400	1014107400	29550	29550	29550	29550	0
85	20250124	171300	1014107400	29550	29550	29550	29550	0
86	20250124	171200	1014107400	29550	29550	29550	29550	0
87	20250124	171100	1014107400	29550	29550	29550	29550	0
88	20250124	171000	1014107400	29550	29550	29550	29550	0
89	20250124	170900	1014107400	29550	29550	29550	29550	0
90	20250124	170800	1014107400	29550	29550	29550	29550	0
91	20250124	170700	1014107400	29550	29550	29550	29550	0
92	20250124	170600	1014107400	29550	29550	29550	29550	485
93	20250124	170500	1014107400	29550	29550	29550	29550	0
94	20250124	170400	1014107400	29550	29550	29550	29550	0
95	20250124	170300	1014107400	29550	29550	29550	29550	0
96	20250124	170200	1014107400	29550	29550	29550	29550	0
97	20250124	170100	1014107400	29550	29550	29550	29550	0
98	20250124	170000	1014107400	29550	29550	29550	29550	0
99	20250124	165900	1014107400	29550	29550	29550	29550	0
100	20250124	165800	1014107400	29550	29550	29550	29550	0
101	20250124	165700	1014107400	29550	29550	29550	29550	0
102	20250124	165600	1014107400	29550	29550	29550	29550	0
103	20250124	165500	1014107400	29550	29550	29550	29550	0
104	20250124	165400	1014107400	29550	29550	29550	29550	0
105	20250124	165300	1014107400	29550	29550	29550	29550	0
106	20250124	165200	1014107400	29550	29550	29550	29550	0
107	20250124	165100	1014107400	29550	29550	29550	29550	0
108	20250124	165000	1014107400	29550	29550	29550	29550	0
109	20250124	164900	1014107400	29550	29550	29550	29550	0
110	20250124	164800	1014107400	29550	29550	29550	29550	0
111	20250124	164700	1014107400	29550	29550	29550	29550	0
112	20250124	164600	1014107400	29550	29550	29550	29550	0
113	20250124	164500	1014107400	29550	29550	29550	29550	0
114	20250124	164400	1014107400	29550	29550	29550	29550	0
115	20250124	164300	1014107400	29550	29550	29550	29550	0
116	20250124	164200	1014107400	29550	29550	29550	29550	0
117	20250124	164100	1014107400	29550	29550	29550	29550	0
118	20250124	164000	1014107400	29550	29550	29550	29550	0
119	20250124	163900	1014107400	29550	29550	29550	29550	0
120	20250124	163800	1014107400	29550	29550	29550	29550	0
121	20250124	163700	1014107400	29550	29550	29550	29550	0
122	20250124	163600	1014107400	29550	29550	29550	29550	485
123	20250124	163500	1014107400	29550	29550	29550	29550	0
124	20250124	163400	1014107400	29550	29550	29550	29550	0
125	20250124	163300	1014107400	29550	29550	29550	29550	0
126	20250124	163200	1014107400	29550	29550	29550	29550	0
127	20250124	163100	1014107400	29550	29550	29550	29550	0
128	20250124	163000	1014107400	29550	29550	29550	29550	0
129	20250124	162900	1014107400	29550	29550	29550	29550	0
130	20250124	162800	1014107400	29550	29550	29550	29550	0
131	20250124	162700	1014107400	29550	29550	29550	29550	0
132	20250124	162600	1014107400	29550	29550	29550	29550	0
133	20250124	162500	1014107400	29550	29550	29550	29550	0
134	20250124	162400	1014107400	29550	29550	29550	29550	0
135	20250124	162300	1014107400	29550	29550	29550	29550	0
136	20250124	162200	1014107400	29550	29550	29550	29550	0
137	20250124	162100	1014107400	29550	29550	29550	29550	0
138	20250124	162000	1014107400	29550	29550	29550	29550	0
139	20250124	161900	1014107400	29550	29550	29550	29550	0
140	20250124	161800	1014107400	29550	29550	29550	29550	0
141	20250124	161700	1014107400	29550	29550	29550	29550	0
142	20250124	161600	1014107400	29550	29550	29550	29550	0
143	20250124	161500	1014107400	29550	29550	29550	29550	0
144	20250124	161400	1014107400	29550	29550	29550	29550	0
145	20250124	161300	1014107400	29550	29550	29550	29550	0
146	20250124	161200	1014107400	29550	29550	29550	29550	0
147	20250124	161100	1014107400	29550	29550	29550	29550	0
148	20250124	161000	1014107400	29550	29550	29550	29550	0
149	20250124	160900	1014107400	29550	29550	29550	29550	0
150	20250124	160800	1014107400	29550	29550	29550	29550	0
151	20250124	160700	1014107400	29550	29550	29550	29550	0
152	20250124	160600	1014107400	29550	29550	29550	29550	485
153	20250124	160500	1014107400	29550	29550	29550	29550	0
154	20250124	160400	1014107400	29550	29550	29550	29550	0
155	20250124	160300	1014107400	29550	29550	29550	29550	0
156	20250124	160200	1014107400	29550	29550	29550	29550	0
157	20250124	160100	1014107400	29550	29550	29550	29550	0
158	20250124	160000	1014107400	29550	29550	29550	29550	0
159	20250124	155900	1014107400	29550	29550	29550	29550	0
160	20250124	155800	1014107400	29550	29550	29550	29550	0
161	20250124	155700	1014107400	29550	29550	29550	29550	0
162	20250124	155600	1014107400	29550	29550	29550	29550	0
163	20250124	155500	1014107400	29550	29550	29550	29550	0
164	20250124	155400	1014107400	29550	29550	29550	29550	0
165	20250124	155300	1014107400	29550	29550	29550	29550	0
166	20250124	155200	1014107400	29550	29550	29550	29550	0
167	20250124	155100	1014107400	29550	29550	29550	29550	0
168	20250124	155000	1014107400	29550	29550	29550	29550	0
169	20250124	154900	1014107400	29550	29550	29550	29550	0
170	20250124	154800	1014107400	29550	29550	29550	29550	0
171	20250124	154700	1014107400	29550	29550	29550	29550	0
172	20250124	154600	1014107400	29550	29550	29550	29550	0
173	20250124	154500	1014107400	29550	29550	29550	29550	0
174	20250124	154400	1014107400	29550	29550	29550	29550	0
175	20250124	154300	1014107400	29550	29550	29550	29550	0
176	20250124	154200	1014107400	29550	29550	29550	29550	0
177	20250124	154100	1014107400	29550	29550	29550	29550	0
178	20250124	154000	1014107400	29550	29550	29550	29550	0
179	20250124	153900	1014107400	29550	29550	29550	29550	0
180	20250124	153800	1014107400	29550	29550	29550	29550	0
181	20250124	153700	1014107400	29550	29550	29550	29550	0
182	20250124	153600	1014107400	29550	29550	29550	29550	485
183	20250124	153500	1014107400	29550	29550	29550	29550	0
184	20250124	153400	1014107400	29550	29550	29550	29550	0
185	20250124	153300	1014107400	29550	29550	29550	29550	0
186	20250124	153200	1014107400	29550	29550	29550	29550	0
187	20250124	153100	1014107400	29550	29550	29550	29550	0
188	20250124	153000	1014107400	29550	29550	29550	29550	485
189	20250124	152900	999775650	29600	29600	29600	29600	0
190	20250124	152800	999775650	29600	29600	29600	29600	0
191	20250124	152700	999775650	29600	29600	29600	29600	0
192	20250124	152600	999775650	29600	29600	29600	29600	0
193	20250124	152500	999775650	29600	29600	29600	29600	0
194	20250124	152400	999775650	29600	29600	29600	29600	0
195	20250124	152300	999775650	29600	29600	29600	29600	0
196	20250124	152200	999775650	29600	29600	29600	29600	0
197	20250124	152100	999775650	29600	29600	29600	29600	0
198	20250124	152000	999775650	29600	29600	29600	29600	0
199	20250124	151900	999775650	29600	29600	29650	29600	22
200	20250124	151800	999124400	29600	29500	29600	29500	19
201	20250124	151700	998562900	29500	29550	29600	29500	77
202	20250124	151600	996289400	29550	29600	29600	29550	37
203	20250124	151500	995195200	29600	29550	29600	29550	41
204	20250124	151400	993983500	29500	29550	29600	29500	21
205	20250124	151300	993363250	29550	29600	29600	29500	16
206	20250124	151200	992890550	29600	29500	29600	29500	52
207	20250124	151100	991354250	29600	29600	29600	29600	6
208	20250124	151000	991176650	29450	29450	29550	29450	1351
209	20250124	150900	951313850	29500	29500	29550	29500	164
210	20250124	150800	946475800	29550	29500	29550	29500	89
211	20250124	150700	943849750	29550	29450	29550	29450	44
212	20250124	150600	942550150	29500	29500	29500	29500	525
213	20250124	150500	927062650	29500	29550	29600	29500	549
214	20250124	150400	910865050	29550	29550	29550	29550	44
215	20250124	150300	909564850	29550	29550	29550	29550	6
216	20250124	150200	909387550	29600	29550	29600	29550	62
217	20250124	150100	907555400	29650	29650	29650	29650	0
218	20250124	150000	907555400	29650	29600	29650	29550	99
219	20250124	145900	904625350	29550	29600	29600	29550	45
220	20250124	145800	903295550	29550	29600	29600	29550	7
221	20250124	145700	903088650	29600	29600	29600	29600	0
222	20250124	145600	903088650	29600	29600	29650	29600	19
223	20250124	145500	902526200	29550	29550	29550	29550	44
224	20250124	145400	901226000	29550	29600	29600	29550	31
225	20250124	145300	900308700	29600	29550	29600	29550	71
226	20250124	145200	898209650	29600	29600	29600	29600	1
227	20250124	145100	898180050	29550	29600	29600	29550	52
228	20250124	145000	896643400	29600	29600	29600	29600	10
229	20250124	144900	896347400	29600	29600	29600	29600	135
230	20250124	144800	892351400	29650	29650	29650	29650	58
231	20250124	144700	890631700	29600	29600	29650	29600	60
232	20250124	144600	888855200	29650	29650	29650	29650	21
233	20250124	144500	888232550	29650	29600	29650	29600	52
234	20250124	144400	886693300	29650	29600	29650	29600	8
235	20250124	144300	886456400	29600	29600	29600	29600	9
236	20250124	144200	886190000	29550	29550	29600	29550	145
237	20250124	144100	881900550	29600	29600	29600	29600	0
238	20250124	144000	881900550	29600	29550	29600	29500	116
239	20250124	143900	878474850	29550	29500	29550	29500	57
240	20250124	143800	876793300	29500	29500	29500	29500	58
241	20250124	143700	875082300	29500	29500	29500	29500	0
242	20250124	143600	875082300	29500	29500	29500	29500	7
243	20250124	143500	874875800	29550	29500	29550	29450	40
244	20250124	143400	873695050	29500	29450	29500	29450	136
245	20250124	143300	869685650	29450	29450	29450	29450	15
246	20250124	143200	869243900	29450	29450	29450	29450	44
247	20250124	143100	867948100	29450	29450	29450	29450	87
248	20250124	143000	865385950	29450	29500	29500	29450	982
249	20250124	142900	836454350	29500	29500	29500	29500	7
250	20250124	142800	836247850	29500	29500	29500	29500	6
251	20250124	142700	836070850	29500	29500	29500	29500	58
252	20250124	142600	834359850	29500	29450	29500	29450	10
253	20250124	142500	834065200	29450	29450	29450	29450	44
254	20250124	142400	832769400	29500	29500	29500	29450	14
255	20250124	142300	832356900	29500	29450	29500	29450	167
256	20250124	142200	827432650	29450	29450	29450	29450	6
257	20250124	142100	827255950	29450	29450	29450	29450	44
258	20250124	142000	825960150	29450	29450	29450	29450	12
259	20250124	141900	825606750	29500	29450	29500	29450	15
260	20250124	141800	825164550	29500	29500	29500	29500	13
261	20250124	141700	824781050	29450	29450	29450	29450	51
262	20250124	141600	823279100	29450	29450	29450	29450	52
263	20250124	141500	821747700	29450	29450	29500	29450	52
264	20250124	141400	820216200	29450	29450	29450	29450	0
265	20250124	141300	820216200	29450	29450	29450	29450	51
266	20250124	141200	818714250	29450	29450	29450	29450	56
267	20250124	141100	817065050	29450	29450	29450	29450	445
268	20250124	141000	803959800	29450	29500	29500	29450	150
269	20250124	140900	799537000	29500	29500	29500	29500	0
270	20250124	140800	799537000	29500	29550	29550	29500	926
271	20250124	140700	772217500	29500	29500	29500	29500	2
272	20250124	140600	772158500	29500	29500	29550	29500	49
273	20250124	140500	770712800	29550	29550	29550	29550	50
274	20250124	140400	769235300	29500	29550	29550	29500	53
275	20250124	140300	767671700	29550	29500	29550	29500	23
276	20250124	140200	766992350	29550	29550	29550	29550	12
277	20250124	140100	766637750	29550	29550	29550	29550	279
278	20250124	140000	758393300	29550	29550	29550	29550	44
279	20250124	135900	757093100	29550	29550	29550	29550	6
280	20250124	135800	756915800	29550	29550	29550	29550	50
281	20250124	135700	755438300	29550	29600	29600	29550	57
282	20250124	135600	753751450	29550	29550	29550	29550	44
283	20250124	135500	752451250	29550	29550	29550	29550	39
284	20250124	135400	751298800	29550	29550	29550	29550	7
285	20250124	135300	751091950	29550	29550	29550	29550	44
286	20250124	135200	749791750	29550	29600	29600	29550	11
287	20250124	135100	749466450	29550	29550	29550	29550	44
288	20250124	135000	748166250	29550	29550	29550	29550	7
289	20250124	134900	747959400	29550	29550	29600	29550	61
290	20250124	134800	746156650	29550	29550	29550	29550	7
291	20250124	134700	745949800	29500	29500	29500	29500	6
292	20250124	134600	745772800	29550	29550	29550	29550	30
293	20250124	134500	744886300	29550	29500	29550	29500	79
294	20250124	134400	742554400	29550	29550	29550	29550	1
295	20250124	134300	742524850	29550	29550	29600	29500	171
296	20250124	134200	737471950	29550	29550	29550	29550	1
297	20250124	134100	737442400	29550	29550	29550	29550	97
298	20250124	134000	734576050	29550	29550	29550	29550	196
299	20250124	133900	728784250	29550	29550	29550	29550	290
300	20250124	133800	720214750	29600	29550	29600	29550	8
301	20250124	133700	719978300	29600	29600	29600	29600	0
302	20250124	133600	719978300	29600	29550	29600	29550	56
303	20250124	133500	718321000	29600	29600	29600	29600	251
304	20250124	133400	710891400	29600	29650	29650	29600	219
305	20250124	133300	704399500	29600	29600	29600	29600	6
306	20250124	133200	704221900	29600	29650	29650	29600	181
307	20250124	133100	698864250	29650	29600	29650	29600	150
308	20250124	133000	694419250	29600	29600	29600	29600	81
309	20250124	132900	692021650	29600	29600	29600	29600	1
310	20250124	132800	691992050	29650	29650	29650	29650	337
311	20250124	132700	682000000	29700	29700	29700	29700	2
312	20250124	132600	681940600	29650	29700	29700	29650	157
313	20250124	132500	677277950	29700	29700	29700	29700	346
314	20250124	132400	667001750	29750	29750	29750	29750	0
315	20250124	132300	667001750	29750	29750	29750	29750	1
316	20250124	132200	666972000	29750	29750	29750	29750	1
317	20250124	132100	666942250	29750	29750	29750	29750	0
318	20250124	132000	666942250	29750	29750	29750	29750	84
319	20250124	131900	664443250	29750	29750	29750	29750	5
320	20250124	131800	664294500	29750	29750	29750	29750	56
321	20250124	131700	662628500	29800	29800	29800	29800	1
322	20250124	131600	662598700	29800	29800	29800	29800	1
323	20250124	131500	662568900	29800	29800	29800	29800	334
324	20250124	131400	652615700	29850	29850	29850	29850	0
325	20250124	131300	652615700	29850	29850	29850	29850	0
326	20250124	131200	652615700	29850	29900	29900	29850	6
327	20250124	131100	652436350	29900	29900	29900	29900	9
328	20250124	131000	652167250	29900	29900	29900	29900	0
329	20250124	130900	652167250	29900	29900	29900	29900	0
330	20250124	130800	652167250	29900	29900	29900	29900	3
331	20250124	130700	652077550	29900	29900	29900	29900	0
332	20250124	130600	652077550	29900	29900	29900	29900	54
333	20250124	130500	650462950	29900	29900	29900	29900	0
334	20250124	130400	650462950	29900	29850	29900	29850	132
335	20250124	130300	646516450	29850	29850	29850	29850	1
336	20250124	130200	646486600	29850	29850	29850	29850	3
337	20250124	130100	646397050	29850	29850	29850	29850	0
338	20250124	130000	646397050	29850	29850	29850	29850	1
339	20250124	125900	646367200	29850	29800	29900	29800	36
340	20250124	125800	645294100	29850	29850	29900	29850	73
341	20250124	125700	643114800	29850	29850	29850	29850	241
342	20250124	125600	635920950	29850	29850	29850	29850	15
343	20250124	125500	635473200	29850	29850	29850	29850	0
344	20250124	125400	635473200	29850	29900	29900	29850	44
345	20250124	125300	634158350	29900	29900	29900	29900	2
346	20250124	125200	634098550	29850	29850	29850	29850	0
347	20250124	125100	634098550	29850	29850	29850	29850	0
348	20250124	125000	634098550	29850	29850	29850	29850	0
349	20250124	124900	634098550	29850	29850	29850	29850	0
350	20250124	124800	634098550	29850	29850	29850	29850	0
351	20250124	124700	634098550	29850	29800	29850	29800	254
352	20250124	124600	626518350	29800	29800	29800	29800	40
353	20250124	124500	625326350	29800	29800	29800	29800	0
354	20250124	124400	625326350	29800	29800	29800	29800	0
355	20250124	124300	625326350	29800	29800	29800	29800	50
356	20250124	124200	623836350	29800	29800	29800	29800	0
357	20250124	124100	623836350	29800	29800	29800	29800	0
358	20250124	124000	623836350	29800	29800	29800	29800	0
359	20250124	123900	623836350	29800	29800	29800	29800	0
360	20250124	123800	623836350	29800	29800	29800	29800	0
361	20250124	123700	623836350	29800	29800	29800	29800	2
362	20250124	123600	623776750	29850	29850	29850	29850	20
363	20250124	123500	623179750	29900	29900	29900	29900	0
364	20250124	123400	623179750	29900	29900	29900	29900	0
365	20250124	123300	623179750	29900	29900	29900	29900	0
366	20250124	123200	623179750	29900	29900	29900	29900	0
367	20250124	123100	623179750	29900	29900	29900	29900	10
368	20250124	123000	622880750	29850	29850	29850	29850	0
369	20250124	122900	622880750	29850	29850	29850	29850	50
370	20250124	122800	621388250	29900	29900	29900	29900	0
371	20250124	122700	621388250	29900	29900	29900	29900	0
372	20250124	122600	621388250	29900	29900	29900	29900	0
373	20250124	122500	621388250	29900	29900	29900	29900	0
374	20250124	122400	621388250	29900	29900	29900	29900	186
375	20250124	122300	615826850	29900	29850	29900	29850	19
376	20250124	122200	615259450	29850	29850	29850	29850	300
377	20250124	122100	606304450	29850	29850	29850	29850	0
378	20250124	122000	606304450	29850	29850	29850	29850	109
379	20250124	121900	603050800	29800	29800	29800	29800	0
380	20250124	121800	603050800	29800	29800	29800	29800	10
381	20250124	121700	602752800	29850	29850	29850	29850	0
382	20250124	121600	602752800	29850	29850	29850	29850	5
383	20250124	121500	602603550	29850	29850	29850	29850	0
384	20250124	121400	602603550	29850	29850	29850	29850	60
385	20250124	121300	600812550	29750	29750	29750	29750	0
386	20250124	121200	600812550	29750	29750	29750	29750	0
387	20250124	121100	600812550	29750	29750	29750	29750	0
388	20250124	121000	600812550	29750	29750	29750	29750	0
389	20250124	120900	600812550	29750	29750	29750	29750	0
390	20250124	120800	600812550	29750	29750	29750	29750	31
391	20250124	120700	599890300	29700	29700	29700	29700	0
392	20250124	120600	599890300	29700	29700	29700	29700	0
393	20250124	120500	599890300	29700	29700	29700	29700	0
394	20250124	120400	599890300	29700	29700	29700	29700	0
395	20250124	120300	599890300	29700	29950	29950	29650	225
396	20250124	120200	593185950	29950	29950	29950	29950	0
397	20250124	120100	593185950	29950	29950	29950	29950	0
398	20250124	120000	593185950	29950	29950	29950	29950	10
399	20250124	115900	592886450	29950	29950	29950	29950	5
400	20250124	115800	592736700	29950	29950	29950	29950	40
401	20250124	115700	591538700	29950	29900	29950	29900	60
402	20250124	115600	589742000	29900	29900	29900	29900	8
403	20250124	115500	589502800	29850	29850	29850	29850	10
404	20250124	115400	589204300	29850	29800	29850	29800	145
405	20250124	115300	584878550	29750	29750	29750	29750	0
406	20250124	115200	584878550	29750	29750	29750	29750	0
407	20250124	115100	584878550	29750	29750	29750	29750	6
408	20250124	115000	584700050	29550	29550	29550	29550	0
409	20250124	114900	584700050	29550	29700	29700	29550	995
410	20250124	114800	555238450	29700	29750	29750	29700	130
411	20250124	114700	551374950	29750	29750	29750	29750	20
412	20250124	114600	550779950	29700	29700	29700	29700	0
413	20250124	114500	550779950	29700	29700	29700	29700	0
414	20250124	114400	550779950	29700	29800	29800	29700	150
415	20250124	114300	546318800	29900	29900	29900	29900	0
416	20250124	114200	546318800	29900	29900	29900	29900	0
417	20250124	114100	546318800	29900	29900	29900	29900	5
418	20250124	114000	546169300	29850	29850	29850	29850	0
419	20250124	113900	546169300	29850	29850	29850	29850	0
420	20250124	113800	546169300	29850	29850	29850	29850	0
421	20250124	113700	546169300	29850	29850	29850	29850	0
422	20250124	113600	546169300	29850	29850	29850	29850	19
423	20250124	113500	545602150	29900	29900	29900	29900	2
424	20250124	113400	545542350	29900	29850	29900	29850	21
425	20250124	113300	544914500	29850	29850	29850	29850	0
426	20250124	113200	544914500	29850	29850	29850	29850	0
427	20250124	113100	544914500	29850	29850	29850	29850	2
428	20250124	113000	544854800	29850	29850	29850	29850	0
429	20250124	112900	544854800	29850	29850	29850	29850	0
430	20250124	112800	544854800	29850	29850	29850	29850	2
431	20250124	112700	544795100	29850	29850	29850	29850	20
432	20250124	112600	544198100	29800	29800	29800	29800	147
433	20250124	112500	539817500	29800	29800	29800	29800	95
434	20250124	112400	536986500	29750	29750	29750	29750	1
435	20250124	112300	536956750	29800	29800	29800	29800	0
436	20250124	112200	536956750	29800	29800	29800	29800	1
437	20250124	112100	536926950	29700	29750	29750	29700	200
438	20250124	112000	530985400	29750	29800	29800	29750	310
439	20250124	111900	521749900	29750	29750	29750	29750	0
440	20250124	111800	521749900	29750	29750	29750	29750	0
441	20250124	111700	521749900	29750	29750	29750	29750	0
442	20250124	111600	521749900	29750	29750	29750	29750	43
443	20250124	111500	520470650	29750	29750	29750	29750	60
444	20250124	111400	518685650	29750	29750	29750	29750	6
445	20250124	111300	518507150	29750	29750	29750	29750	47
446	20250124	111200	517108900	29800	29800	29800	29800	0
447	20250124	111100	517108900	29800	29800	29800	29800	6
448	20250124	111000	516930100	29800	29750	29800	29750	2
449	20250124	110900	516870550	29800	29800	29800	29800	0
450	20250124	110800	516870550	29800	29800	29800	29800	0
451	20250124	110700	516870550	29800	29800	29800	29800	0
452	20250124	110600	516870550	29800	29800	29800	29800	7
453	20250124	110500	516661950	29800	29800	29800	29800	0
454	20250124	110400	516661950	29800	29800	29800	29800	202
455	20250124	110300	510642350	29850	29850	29850	29850	0
456	20250124	110200	510642350	29850	29850	29850	29850	0
457	20250124	110100	510642350	29850	29850	29850	29850	29
458	20250124	110000	509776700	29800	29800	29800	29800	0
459	20250124	105900	509776700	29800	29800	29800	29800	15
460	20250124	105800	509329700	29800	29800	29800	29800	0
461	20250124	105700	509329700	29800	29800	29800	29800	0
462	20250124	105600	509329700	29800	29800	29800	29800	0
463	20250124	105500	509329700	29800	29800	29800	29800	1
464	20250124	105400	509299900	29850	29850	29850	29850	40
465	20250124	105300	508105900	29850	29850	29850	29850	4
466	20250124	105200	507986500	29800	29800	29800	29800	1
467	20250124	105100	507956700	29800	29800	29800	29800	5
468	20250124	105000	507807700	29750	29800	29800	29750	492
469	20250124	104900	493146350	29800	29800	29800	29800	0
470	20250124	104800	493146350	29800	29800	29800	29800	541
471	20250124	104700	477024550	29700	29700	29700	29700	57
472	20250124	104600	475331650	29700	29700	29700	29700	243
473	20250124	104500	468114550	29750	29750	29750	29750	150
474	20250124	104400	463652050	29750	29750	29750	29750	0
475	20250124	104300	463652050	29750	29750	29750	29750	11
476	20250124	104200	463324800	29750	29750	29750	29750	25
477	20250124	104100	462581050	29750	29750	29750	29750	300
478	20250124	104000	453656050	29750	29750	29750	29750	100
479	20250124	103900	450681050	29750	29750	29750	29750	1
480	20250124	103800	450651300	29800	29800	29800	29800	222
481	20250124	103700	444035700	29800	29800	29800	29800	1
482	20250124	103600	444005900	29900	29900	29900	29900	55
483	20250124	103500	442361400	29900	29900	29900	29900	20
484	20250124	103400	441763400	29900	29800	29900	29800	2
485	20250124	103300	441703700	29800	29800	29800	29800	0
486	20250124	103200	441703700	29800	29800	29800	29800	0
487	20250124	103100	441703700	29800	29750	29800	29750	77
488	20250124	103000	439410100	29800	29850	29850	29800	180
489	20250124	102900	434045950	29850	29850	29850	29850	100
490	20250124	102800	431060950	29900	29900	29900	29900	20
491	20250124	102700	430462950	29900	29850	29900	29850	11
492	20250124	102600	430134550	29850	29850	29850	29850	0
493	20250124	102500	430134550	29850	29850	29850	29850	64
494	20250124	102400	428224150	29850	29900	29900	29850	70
495	20250124	102300	426134600	29900	29900	29900	29900	0
496	20250124	102200	426134600	29900	29900	29900	29900	7
497	20250124	102100	425925300	29850	29850	29850	29850	0
498	20250124	102000	425925300	29850	29850	29850	29850	0
499	20250124	101900	425925300	29850	29850	29850	29850	46
500	20250124	101800	424552200	29800	29800	29800	29800	29
501	20250124	101700	423688000	29800	29900	29900	29800	73
502	20250124	101600	421509700	29850	29850	29850	29850	1
503	20250124	101500	421479850	29850	29850	29850	29850	53
504	20250124	101400	419897800	29850	29850	29850	29850	0
505	20250124	101300	419897800	29850	29850	29850	29850	55
506	20250124	101200	418256050	29800	29800	29800	29800	2
507	20250124	101100	418196450	29800	29800	29800	29800	4
508	20250124	101000	418077250	29800	29800	29800	29800	0
509	20250124	100900	418077250	29800	29800	29800	29750	493
510	20250124	100800	403400250	29850	29850	29850	29850	142
511	20250124	100700	399161550	29850	29850	29850	29850	3
512	20250124	100600	399072000	29850	29800	29850	29800	32
513	20250124	100500	398117400	29800	29800	29800	29800	3
514	20250124	100400	398028000	29750	29750	29750	29750	0
515	20250124	100300	398028000	29750	29750	29750	29750	0
516	20250124	100200	398028000	29750	29750	29750	29750	525
517	20250124	100100	382409250	29750	29800	29800	29700	125
518	20250124	100000	378691050	29850	30000	30000	29850	379
519	20250124	095900	367377750	30000	30000	30000	30000	1
520	20250124	095800	367347750	29850	29850	29850	29850	3
521	20250124	095700	367258200	29850	29850	29850	29850	5
522	20250124	095600	367108950	29850	29850	29850	29850	0
523	20250124	095500	367108950	29850	29950	29950	29850	205
524	20250124	095400	360977900	29950	29900	29950	29900	51
525	20250124	095300	359452950	29900	29900	29900	29900	104
526	20250124	095200	356343350	29950	29900	29950	29900	338
527	20250124	095100	346225250	29900	29850	29900	29850	45
528	20250124	095000	344879800	29900	29950	29950	29900	188
529	20250124	094900	339258350	29950	29950	29950	29950	1
530	20250124	094800	339228400	29900	29900	29900	29900	200
531	20250124	094700	333248400	29950	29850	29950	29850	29
532	20250124	094600	332382550	29850	29900	29900	29850	141
533	20250124	094500	328167150	29900	29900	29900	29900	10
534	20250124	094400	327868150	29950	29950	29950	29950	0
535	20250124	094300	327868150	29950	29950	29950	29950	1
536	20250124	094200	327838200	29950	29850	29950	29850	13
537	20250124	094100	327449900	29850	29800	29850	29800	23
538	20250124	094000	326763450	29800	29800	29800	29800	29
539	20250124	093900	325899250	29850	29850	29850	29850	51
540	20250124	093800	324376900	29950	29800	29950	29800	15
541	20250124	093700	323929150	29800	29800	29800	29800	30
542	20250124	093600	323035150	29850	29850	29850	29850	20
543	20250124	093500	322438150	29850	29800	29850	29800	44
544	20250124	093400	321125950	29950	29950	29950	29950	8
545	20250124	093300	320886350	29850	29800	29850	29800	55
546	20250124	093200	319246600	29800	29800	29800	29800	50
547	20250124	093100	317756600	29800	29800	30000	29800	77
548	20250124	093000	315461600	29800	29750	29800	29650	236
549	20250124	092900	308441250	29750	29750	29800	29700	120
550	20250124	092800	304874550	29800	29850	29950	29800	169
551	20250124	092700	299832850	29850	29950	30000	29850	297
552	20250124	092600	290950250	30000	30000	30050	30000	280
553	20250124	092500	282548750	30050	30000	30050	30000	238
554	20250124	092400	275397450	30000	29950	30000	29950	36
555	20250124	092300	274319200	30000	30000	30000	30000	64
556	20250124	092200	272399200	30000	30050	30050	30000	326
557	20250124	092100	262611300	30100	30150	30150	30100	472
558	20250124	092000	248387700	30150	30300	30350	30150	96
559	20250124	091900	245475050	30200	30100	30250	30100	496
560	20250124	091800	230527250	30250	30150	30250	30100	459
561	20250124	091700	216669150	30150	30250	30300	30150	159
562	20250124	091600	211860200	30250	30250	30250	30250	210
563	20250124	091500	205507700	30250	30000	30250	30000	228
564	20250124	091400	198625100	30000	30250	30250	30000	478
565	20250124	091300	184253200	30250	30250	30250	30250	200
566	20250124	091200	178203200	30250	30350	30350	30250	6
567	20250124	091100	178021600	30450	30300	30450	30250	740
568	20250124	091000	155589150	30300	30350	30500	30300	1279
569	20250124	090900	116776450	30300	30100	30350	30100	731
570	20250124	090800	94660600	30050	30050	30100	29950	289
571	20250124	090700	85990000	30250	29700	30250	29700	1540
572	20250124	090600	39806850	29750	29700	29750	29700	218
573	20250124	090500	33330950	29650	29650	29650	29600	91
574	20250124	090400	30632850	29650	29700	29750	29400	686
575	20250124	090300	10431900	29750	29750	29750	29750	0
576	20250124	090200	10431900	29750	29750	29750	29750	30
577	20250124	090100	9539400	29800	29700	29800	29700	223
578	20250124	090000	2905750	29700	29650	29700	29650	98