KissMeData/013030/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	185900	4150957900	29100	29100	29100	29100	1455
3	20250124	185800	4150957900	29100	29100	29100	29100	0
4	20250124	185700	4150957900	29100	29100	29100	29100	0
5	20250124	185600	4150957900	29100	29100	29100	29100	0
6	20250124	185500	4150957900	29100	29100	29100	29100	0
7	20250124	185400	4150957900	29100	29100	29100	29100	0
8	20250124	185300	4150957900	29100	29100	29100	29100	0
9	20250124	185200	4150957900	29100	29100	29100	29100	0
10	20250124	185100	4150957900	29100	29100	29100	29100	0
11	20250124	185000	4150957900	29100	29100	29100	29100	0
12	20250124	184900	4150957900	29100	29100	29100	29100	0
13	20250124	184800	4150957900	29100	29100	29100	29100	0
14	20250124	184700	4150957900	29100	29100	29100	29100	0
15	20250124	184600	4150957900	29100	29100	29100	29100	0
16	20250124	184500	4150957900	29100	29100	29100	29100	0
17	20250124	184400	4150957900	29100	29100	29100	29100	0
18	20250124	184300	4150957900	29100	29100	29100	29100	0
19	20250124	184200	4150957900	29100	29100	29100	29100	0
20	20250124	184100	4150957900	29100	29100	29100	29100	0
21	20250124	184000	4150957900	29100	29100	29100	29100	0
22	20250124	183900	4150957900	29100	29100	29100	29100	0
23	20250124	183800	4150957900	29100	29100	29100	29100	0
24	20250124	183700	4150957900	29100	29100	29100	29100	0
25	20250124	183600	4150957900	29100	29100	29100	29100	0
26	20250124	183500	4150957900	29100	29100	29100	29100	0
27	20250124	183400	4150957900	29100	29100	29100	29100	0
28	20250124	183300	4150957900	29100	29100	29100	29100	0
29	20250124	183200	4150957900	29100	29100	29100	29100	0
30	20250124	183100	4150957900	29100	29100	29100	29100	0
31	20250124	183000	4150957900	29100	29100	29100	29100	0
32	20250124	182900	4150957900	29100	29100	29100	29100	1455
33	20250124	182800	4150957900	29100	29100	29100	29100	0
34	20250124	182700	4150957900	29100	29100	29100	29100	0
35	20250124	182600	4150957900	29100	29100	29100	29100	0
36	20250124	182500	4150957900	29100	29100	29100	29100	0
37	20250124	182400	4150957900	29100	29100	29100	29100	0
38	20250124	182300	4150957900	29100	29100	29100	29100	0
39	20250124	182200	4150957900	29100	29100	29100	29100	0
40	20250124	182100	4150957900	29100	29100	29100	29100	0
41	20250124	182000	4150957900	29100	29100	29100	29100	0
42	20250124	181900	4150957900	29100	29100	29100	29100	0
43	20250124	181800	4150957900	29100	29100	29100	29100	0
44	20250124	181700	4150957900	29100	29100	29100	29100	0
45	20250124	181600	4150957900	29100	29100	29100	29100	0
46	20250124	181500	4150957900	29100	29100	29100	29100	0
47	20250124	181400	4150957900	29100	29100	29100	29100	0
48	20250124	181300	4150957900	29100	29100	29100	29100	0
49	20250124	181200	4150957900	29100	29100	29100	29100	0
50	20250124	181100	4150957900	29100	29100	29100	29100	0
51	20250124	181000	4150957900	29100	29100	29100	29100	0
52	20250124	180900	4150957900	29100	29100	29100	29100	0
53	20250124	180800	4150957900	29100	29100	29100	29100	0
54	20250124	180700	4150957900	29100	29100	29100	29100	0
55	20250124	180600	4150957900	29100	29100	29100	29100	0
56	20250124	180500	4150957900	29100	29100	29100	29100	0
57	20250124	180400	4150957900	29100	29100	29100	29100	0
58	20250124	180300	4150957900	29100	29100	29100	29100	0
59	20250124	180200	4150957900	29100	29100	29100	29100	0
60	20250124	180100	4150957900	29100	29100	29100	29100	0
61	20250124	180000	4150957900	29100	29100	29100	29100	0
62	20250124	175900	4150957900	29100	29100	29100	29100	1455
63	20250124	175800	4150957900	29100	29100	29100	29100	0
64	20250124	175700	4150957900	29100	29100	29100	29100	0
65	20250124	175600	4150957900	29100	29100	29100	29100	0
66	20250124	175500	4150957900	29100	29100	29100	29100	0
67	20250124	175400	4150957900	29100	29100	29100	29100	0
68	20250124	175300	4150957900	29100	29100	29100	29100	0
69	20250124	175200	4150957900	29100	29100	29100	29100	0
70	20250124	175100	4150957900	29100	29100	29100	29100	0
71	20250124	175000	4150957900	29100	29100	29100	29100	0
72	20250124	174900	4150957900	29100	29100	29100	29100	0
73	20250124	174800	4150957900	29100	29100	29100	29100	0
74	20250124	174700	4150957900	29100	29100	29100	29100	0
75	20250124	174600	4150957900	29100	29100	29100	29100	0
76	20250124	174500	4150957900	29100	29100	29100	29100	0
77	20250124	174400	4150957900	29100	29100	29100	29100	0
78	20250124	174300	4150957900	29100	29100	29100	29100	0
79	20250124	174200	4150957900	29100	29100	29100	29100	0
80	20250124	174100	4150957900	29100	29100	29100	29100	0
81	20250124	174000	4150957900	29100	29100	29100	29100	0
82	20250124	173900	4150957900	29100	29100	29100	29100	0
83	20250124	173800	4150957900	29100	29100	29100	29100	0
84	20250124	173700	4150957900	29100	29100	29100	29100	0
85	20250124	173600	4150957900	29100	29100	29100	29100	0
86	20250124	173500	4150957900	29100	29100	29100	29100	0
87	20250124	173400	4150957900	29100	29100	29100	29100	0
88	20250124	173300	4150957900	29100	29100	29100	29100	0
89	20250124	173200	4150957900	29100	29100	29100	29100	0
90	20250124	173100	4150957900	29100	29100	29100	29100	0
91	20250124	173000	4150957900	29100	29100	29100	29100	0
92	20250124	172900	4150957900	29100	29100	29100	29100	1455
93	20250124	172800	4150957900	29100	29100	29100	29100	0
94	20250124	172700	4150957900	29100	29100	29100	29100	0
95	20250124	172600	4150957900	29100	29100	29100	29100	0
96	20250124	172500	4150957900	29100	29100	29100	29100	0
97	20250124	172400	4150957900	29100	29100	29100	29100	0
98	20250124	172300	4150957900	29100	29100	29100	29100	0
99	20250124	172200	4150957900	29100	29100	29100	29100	0
100	20250124	172100	4150957900	29100	29100	29100	29100	0
101	20250124	172000	4150957900	29100	29100	29100	29100	0
102	20250124	171900	4150957900	29100	29100	29100	29100	0
103	20250124	171800	4150957900	29100	29100	29100	29100	0
104	20250124	171700	4150957900	29100	29100	29100	29100	0
105	20250124	171600	4150957900	29100	29100	29100	29100	0
106	20250124	171500	4150957900	29100	29100	29100	29100	0
107	20250124	171400	4150957900	29100	29100	29100	29100	0
108	20250124	171300	4150957900	29100	29100	29100	29100	0
109	20250124	171200	4150957900	29100	29100	29100	29100	0
110	20250124	171100	4150957900	29100	29100	29100	29100	0
111	20250124	171000	4150957900	29100	29100	29100	29100	0
112	20250124	170900	4150957900	29100	29100	29100	29100	0
113	20250124	170800	4150957900	29100	29100	29100	29100	0
114	20250124	170700	4150957900	29100	29100	29100	29100	0
115	20250124	170600	4150957900	29100	29100	29100	29100	0
116	20250124	170500	4150957900	29100	29100	29100	29100	0
117	20250124	170400	4150957900	29100	29100	29100	29100	0
118	20250124	170300	4150957900	29100	29100	29100	29100	0
119	20250124	170200	4150957900	29100	29100	29100	29100	0
120	20250124	170100	4150957900	29100	29100	29100	29100	0
121	20250124	170000	4150957900	29100	29100	29100	29100	0
122	20250124	165900	4150957900	29100	29100	29100	29100	1455
123	20250124	165800	4150957900	29100	29100	29100	29100	0
124	20250124	165700	4150957900	29100	29100	29100	29100	0
125	20250124	165600	4150957900	29100	29100	29100	29100	0
126	20250124	165500	4150957900	29100	29100	29100	29100	0
127	20250124	165400	4150957900	29100	29100	29100	29100	0
128	20250124	165300	4150957900	29100	29100	29100	29100	0
129	20250124	165200	4150957900	29100	29100	29100	29100	0
130	20250124	165100	4150957900	29100	29100	29100	29100	0
131	20250124	165000	4150957900	29100	29100	29100	29100	0
132	20250124	164900	4150957900	29100	29100	29100	29100	0
133	20250124	164800	4150957900	29100	29100	29100	29100	0
134	20250124	164700	4150957900	29100	29100	29100	29100	0
135	20250124	164600	4150957900	29100	29100	29100	29100	0
136	20250124	164500	4150957900	29100	29100	29100	29100	0
137	20250124	164400	4150957900	29100	29100	29100	29100	0
138	20250124	164300	4150957900	29100	29100	29100	29100	0
139	20250124	164200	4150957900	29100	29100	29100	29100	0
140	20250124	164100	4150957900	29100	29100	29100	29100	0
141	20250124	164000	4150957900	29100	29100	29100	29100	0
142	20250124	163900	4150957900	29100	29100	29100	29100	0
143	20250124	163800	4150957900	29100	29100	29100	29100	0
144	20250124	163700	4150957900	29100	29100	29100	29100	0
145	20250124	163600	4150957900	29100	29100	29100	29100	0
146	20250124	163500	4150957900	29100	29100	29100	29100	0
147	20250124	163400	4150957900	29100	29100	29100	29100	0
148	20250124	163300	4150957900	29100	29100	29100	29100	0
149	20250124	163200	4150957900	29100	29100	29100	29100	0
150	20250124	163100	4150957900	29100	29100	29100	29100	0
151	20250124	163000	4150957900	29100	29100	29100	29100	0
152	20250124	162900	4150957900	29100	29100	29100	29100	1455
153	20250124	162800	4150957900	29100	29100	29100	29100	0
154	20250124	162700	4150957900	29100	29100	29100	29100	0
155	20250124	162600	4150957900	29100	29100	29100	29100	0
156	20250124	162500	4150957900	29100	29100	29100	29100	0
157	20250124	162400	4150957900	29100	29100	29100	29100	0
158	20250124	162300	4150957900	29100	29100	29100	29100	0
159	20250124	162200	4150957900	29100	29100	29100	29100	0
160	20250124	162100	4150957900	29100	29100	29100	29100	0
161	20250124	162000	4150957900	29100	29100	29100	29100	0
162	20250124	161900	4150957900	29100	29100	29100	29100	0
163	20250124	161800	4150957900	29100	29100	29100	29100	0
164	20250124	161700	4150957900	29100	29100	29100	29100	0
165	20250124	161600	4150957900	29100	29100	29100	29100	0
166	20250124	161500	4150957900	29100	29100	29100	29100	0
167	20250124	161400	4150957900	29100	29100	29100	29100	0
168	20250124	161300	4150957900	29100	29100	29100	29100	0
169	20250124	161200	4150957900	29100	29100	29100	29100	0
170	20250124	161100	4150957900	29100	29100	29100	29100	0
171	20250124	161000	4150957900	29100	29100	29100	29100	0
172	20250124	160900	4150957900	29100	29100	29100	29100	0
173	20250124	160800	4150957900	29100	29100	29100	29100	0
174	20250124	160700	4150957900	29100	29100	29100	29100	0
175	20250124	160600	4150957900	29100	29100	29100	29100	0
176	20250124	160500	4150957900	29100	29100	29100	29100	0
177	20250124	160400	4150957900	29100	29100	29100	29100	0
178	20250124	160300	4150957900	29100	29100	29100	29100	0
179	20250124	160200	4150957900	29100	29100	29100	29100	0
180	20250124	160100	4150957900	29100	29100	29100	29100	0
181	20250124	160000	4150957900	29100	29100	29100	29100	0
182	20250124	155900	4150957900	29100	29100	29100	29100	1455
183	20250124	155800	4150957900	29100	29100	29100	29100	0
184	20250124	155700	4150957900	29100	29100	29100	29100	0
185	20250124	155600	4150957900	29100	29100	29100	29100	0
186	20250124	155500	4150957900	29100	29100	29100	29100	0
187	20250124	155400	4150957900	29100	29100	29100	29100	0
188	20250124	155300	4150957900	29100	29100	29100	29100	0
189	20250124	155200	4150957900	29100	29100	29100	29100	0
190	20250124	155100	4150957900	29100	29100	29100	29100	0
191	20250124	155000	4150957900	29100	29100	29100	29100	0
192	20250124	154900	4150957900	29100	29100	29100	29100	0
193	20250124	154800	4150957900	29100	29100	29100	29100	0
194	20250124	154700	4150957900	29100	29100	29100	29100	0
195	20250124	154600	4150957900	29100	29100	29100	29100	0
196	20250124	154500	4150957900	29100	29100	29100	29100	0
197	20250124	154400	4150957900	29100	29100	29100	29100	0
198	20250124	154300	4150957900	29100	29100	29100	29100	0
199	20250124	154200	4150957900	29100	29100	29100	29100	0
200	20250124	154100	4150957900	29100	29100	29100	29100	0
201	20250124	154000	4150957900	29100	29100	29100	29100	0
202	20250124	153900	4150957900	29100	29100	29100	29100	0
203	20250124	153800	4150957900	29100	29100	29100	29100	0
204	20250124	153700	4150957900	29100	29100	29100	29100	0
205	20250124	153600	4150957900	29100	29100	29100	29100	0
206	20250124	153500	4150957900	29100	29100	29100	29100	0
207	20250124	153400	4150957900	29100	29100	29100	29100	0
208	20250124	153300	4150957900	29100	29100	29100	29100	0
209	20250124	153200	4150957900	29100	29100	29100	29100	0
210	20250124	153100	4150957900	29100	29100	29100	29100	0
211	20250124	153000	4150957900	29100	29100	29100	29100	1455
212	20250124	152900	4108617400	29000	29000	29000	29000	0
213	20250124	152800	4108617400	29000	29000	29000	29000	0
214	20250124	152700	4108617400	29000	29000	29000	29000	0
215	20250124	152600	4108617400	29000	29000	29000	29000	0
216	20250124	152500	4108617400	29000	29000	29000	29000	0
217	20250124	152400	4108617400	29000	29000	29000	29000	0
218	20250124	152300	4108617400	29000	29000	29000	29000	0
219	20250124	152200	4108617400	29000	29000	29000	29000	0
220	20250124	152100	4108617400	29000	29000	29000	29000	0
221	20250124	152000	4108617400	29000	29000	29000	29000	0
222	20250124	151900	4108617400	29000	28950	29050	28950	963
223	20250124	151800	4080700900	28950	29000	29050	28950	854
224	20250124	151700	4055932900	29000	29000	29100	29000	305
225	20250124	151600	4047079250	29100	29000	29100	29000	420
226	20250124	151500	4034869100	29000	29100	29100	29000	274
227	20250124	151400	4026917000	29100	29100	29100	29000	266
228	20250124	151300	4019185450	29000	29050	29050	28950	383
229	20250124	151200	4008067550	29000	29050	29050	28950	293
230	20250124	151100	3999570650	29050	29000	29050	28950	166
231	20250124	151000	3994753500	29000	29000	29000	28950	910
232	20250124	150900	3968374700	29050	29000	29050	29000	102
233	20250124	150800	3965412450	29000	29050	29050	29000	212
234	20250124	150700	3959259450	29100	29050	29100	29000	161
235	20250124	150600	3954580300	29050	29050	29050	29000	210
236	20250124	150500	3948485400	29000	29000	29050	29000	176
237	20250124	150400	3943373400	29000	29050	29050	29000	254
238	20250124	150300	3936004950	29000	29050	29050	29000	58
239	20250124	150200	3934320500	29050	29100	29100	29000	971
240	20250124	150100	3906123700	29100	29100	29150	29050	153
241	20250124	150000	3901669900	29050	29100	29100	29050	143
242	20250124	145900	3897512150	29100	29100	29150	29050	260
243	20250124	145800	3889947750	29100	29100	29100	29050	292
244	20250124	145700	3881453550	29050	29050	29150	29050	108
245	20250124	145600	3878311450	29100	29100	29150	29050	159
246	20250124	145500	3873685500	29100	29100	29150	29050	418
247	20250124	145400	3861526450	29100	29100	29100	29050	147
248	20250124	145300	3857251550	29050	29100	29100	29050	166
249	20250124	145200	3852425200	29050	29150	29150	29050	735
250	20250124	145100	3831039000	29150	29000	29150	29000	450
251	20250124	145000	3817960900	29050	29000	29050	29000	230
252	20250124	144900	3811284000	29000	29000	29050	29000	146
253	20250124	144800	3807047000	29050	29050	29050	29000	205
254	20250124	144700	3801094600	29000	29000	29050	29000	180
255	20250124	144600	3795871400	29000	29050	29050	29000	234
256	20250124	144500	3789082850	29050	29050	29050	29000	125
257	20250124	144400	3785452000	29000	29000	29100	29000	205
258	20250124	144300	3779492050	29050	29050	29100	29050	449
259	20250124	144200	3766446200	29100	29100	29100	29050	314
260	20250124	144100	3757316950	29050	29050	29100	29050	137
261	20250124	144000	3753334250	29100	29100	29150	29050	270
262	20250124	143900	3745477450	29050	29050	29100	29050	102
263	20250124	143800	3742511600	29050	29000	29150	29000	310
264	20250124	143700	3733498800	29000	29050	29100	29000	89
265	20250124	143600	3730910950	29050	29100	29100	29050	329
266	20250124	143500	3721347550	29050	29000	29050	29000	270
267	20250124	143400	3713506650	29050	29100	29100	29000	193
268	20250124	143300	3707900250	29050	29050	29050	29000	444
269	20250124	143200	3695006850	29000	29000	29050	28950	187
270	20250124	143100	3689580400	29050	29000	29050	28950	92
271	20250124	143000	3686911100	28950	28950	29000	28950	250
272	20250124	142900	3679668950	29050	29000	29050	28950	126
273	20250124	142800	3676016150	28950	28950	29000	28950	246
274	20250124	142700	3668888750	28950	28950	29050	28950	230
275	20250124	142600	3662220800	28950	29100	29100	28950	2198
276	20250124	142500	3598454350	29100	29050	29100	29050	146
277	20250124	142400	3594209650	29100	29100	29100	29050	252
278	20250124	142300	3586880150	29100	29100	29100	29050	137
279	20250124	142200	3582895000	29050	29050	29100	29050	224
280	20250124	142100	3576383200	29100	29050	29100	29050	164
281	20250124	142000	3571614950	29100	29100	29150	29000	550
282	20250124	141900	3555631650	29150	29050	29150	29050	132
283	20250124	141800	3551792400	29050	29100	29100	29050	115
284	20250124	141700	3548447150	29050	29000	29100	29000	295
285	20250124	141600	3539874750	29050	29000	29050	29000	192
286	20250124	141500	3534301050	29000	29000	29050	29000	159
287	20250124	141400	3529687700	29050	29050	29050	29000	400
288	20250124	141300	3518071500	29000	29050	29050	29000	269
289	20250124	141200	3510264400	29050	28950	29050	28950	195
290	20250124	141100	3504605750	29000	29000	29050	28950	145
291	20250124	141000	3500402050	28950	29000	29050	28950	184
292	20250124	140900	3495069250	29000	28950	29050	28950	237
293	20250124	140800	3488203350	29000	29050	29050	29000	508
294	20250124	140700	3473464300	29000	29050	29050	29000	205
295	20250124	140600	3467515800	29000	29050	29050	29000	177
296	20250124	140500	3462378150	29000	29050	29150	29000	276
297	20250124	140400	3454358300	29100	28950	29100	28950	435
298	20250124	140300	3441735300	29000	28950	29000	28950	187
299	20250124	140200	3436316750	29000	29000	29000	28950	321
300	20250124	140100	3427011950	29000	28950	29050	28950	180
301	20250124	140000	3421797650	29000	28950	29000	28900	239
302	20250124	135900	3414878200	28950	28950	28950	28900	166
303	20250124	135800	3410074150	29000	28900	29000	28900	130
304	20250124	135700	3406309700	28900	28900	29000	28850	252
305	20250124	135600	3399025750	28850	28900	28900	28850	356
306	20250124	135500	3388748100	28900	28850	28900	28850	83
307	20250124	135400	3386349850	28900	28900	28900	28850	305
308	20250124	135300	3377543150	28950	28950	29000	28900	272
309	20250124	135200	3369673550	29000	29000	29000	28950	304
310	20250124	135100	3360861450	29000	28950	29000	28950	99
311	20250124	135000	3357992300	28950	29000	29050	28950	391
312	20250124	134900	3346651550	28900	28950	29000	28900	169
313	20250124	134800	3341761000	28950	28850	28950	28800	2045
314	20250124	134700	3282692800	28850	28700	28850	28700	2831
315	20250124	134600	3201300650	28700	28800	28800	28700	629
316	20250124	134500	3183223100	28800	28850	28850	28750	844
317	20250124	134400	3158952550	28750	28750	28850	28750	826
318	20250124	134300	3135167550	28800	28750	28800	28700	480
319	20250124	134200	3121373850	28750	28800	28850	28700	578
320	20250124	134100	3104757700	28800	28850	28850	28750	330
321	20250124	134000	3095261200	28850	28800	28850	28750	425
322	20250124	133900	3083029850	28800	28800	28850	28800	652
323	20250124	133800	3064249750	28750	28850	28850	28750	315
324	20250124	133700	3055172300	28800	28800	28850	28750	293
325	20250124	133600	3046736300	28800	28850	28850	28800	1133
326	20250124	133500	3014103650	28900	28850	28900	28800	1188
327	20250124	133400	2979827950	28900	29000	29000	28900	1260
328	20250124	133300	2943360350	29000	29150	29150	29000	239
329	20250124	133200	2936418850	29150	29050	29200	29050	201
330	20250124	133100	2930569900	29050	29100	29100	29050	91
331	20250124	133000	2927925750	29100	29000	29100	29000	172
332	20250124	132900	2922928950	29050	29000	29100	29000	118
333	20250124	132800	2919503100	29050	29050	29050	29000	122
334	20250124	132700	2915960150	29050	29050	29050	29000	185
335	20250124	132600	2910591300	29000	29050	29050	29000	274
336	20250124	132500	2902643050	29000	29050	29100	29000	230
337	20250124	132400	2895969350	29050	29050	29100	29000	130
338	20250124	132300	2892192850	29050	29100	29100	29050	118
339	20250124	132200	2888762100	29050	29050	29100	29050	165
340	20250124	132100	2883966500	29050	29050	29100	29050	113
341	20250124	132000	2880682450	29100	29100	29100	29050	75
342	20250124	131900	2878501000	29100	29050	29100	29050	405
343	20250124	131800	2866735350	29100	29050	29100	29050	553
344	20250124	131700	2850667200	29000	29000	29050	29000	2271
345	20250124	131600	2784758700	29050	29100	29100	29000	203
346	20250124	131500	2778861350	29050	29050	29100	29050	104
347	20250124	131400	2775839750	29050	29050	29100	29000	1306
348	20250124	131300	2737919500	29100	29150	29150	29100	776
349	20250124	131200	2715337650	29150	29150	29200	29150	766
350	20250124	131100	2693006500	29200	29150	29200	29150	54
351	20250124	131000	2691432100	29200	29250	29250	29200	206
352	20250124	130900	2685416400	29250	29200	29250	29200	62
353	20250124	130800	2683605650	29250	29250	29250	29200	88
354	20250124	130700	2681031700	29250	29250	29250	29200	50
355	20250124	130600	2679569250	29250	29200	29250	29200	90
356	20250124	130500	2676939000	29250	29200	29250	29200	67
357	20250124	130400	2674981950	29250	29250	29250	29250	44
358	20250124	130300	2673694950	29250	29250	29250	29200	385
359	20250124	130200	2662437050	29250	29200	29250	29200	419
360	20250124	130100	2650200250	29250	29300	29300	29250	161
361	20250124	130000	2645490450	29250	29300	29300	29200	43
362	20250124	125900	2644232150	29250	29300	29300	29250	14
363	20250124	125800	2643822200	29200	29250	29250	29200	114
364	20250124	125700	2640487750	29300	29350	29350	29300	1199
365	20250124	125600	2605354200	29350	29300	29350	29300	155
366	20250124	125500	2600808000	29350	29300	29350	29300	21
367	20250124	125400	2600192100	29350	29350	29350	29300	44
368	20250124	125300	2598900750	29350	29350	29400	29350	51
369	20250124	125200	2597403450	29400	29400	29400	29300	160
370	20250124	125100	2592707100	29400	29400	29400	29400	44
371	20250124	125000	2591413500	29400	29350	29400	29350	196
372	20250124	124900	2585660650	29300	29400	29400	29300	371
373	20250124	124800	2574772500	29400	29300	29400	29300	189
374	20250124	124700	2569225150	29300	29300	29300	29250	49
375	20250124	124600	2567789500	29300	29300	29300	29250	86
376	20250124	124500	2565269850	29300	29300	29300	29300	1
377	20250124	124400	2565240550	29300	29300	29300	29250	102
378	20250124	124300	2562252500	29300	29200	29300	29200	35
379	20250124	124200	2561228800	29250	29250	29250	29200	52
380	20250124	124100	2559707850	29250	29250	29300	29250	151
381	20250124	124000	2555290700	29250	29250	29250	29200	96
382	20250124	123900	2552482850	29200	29250	29250	29200	38
383	20250124	123800	2551371500	29250	29250	29250	29200	88
384	20250124	123700	2548797550	29250	29250	29250	29200	19
385	20250124	123600	2548241900	29250	29200	29250	29200	92
386	20250124	123500	2545553400	29250	29250	29250	29250	188
387	20250124	123400	2540054400	29300	29300	29300	29250	90
388	20250124	123300	2537417450	29250	29300	29300	29250	61
389	20250124	123200	2535630200	29300	29250	29300	29250	53
390	20250124	123100	2534077750	29300	29250	29300	29250	91
391	20250124	123000	2531415900	29250	29250	29250	29150	1099
392	20250124	122900	2499344600	29250	29350	29350	29250	206
393	20250124	122800	2493312500	29300	29350	29350	29300	822
394	20250124	122700	2469212300	29350	29400	29450	29350	467
395	20250124	122600	2455484050	29400	29400	29450	29350	9
396	20250124	122500	2455219450	29450	29400	29450	29400	97
397	20250124	122400	2452365450	29400	29400	29400	29350	112
398	20250124	122300	2449072700	29400	29400	29450	29350	130
399	20250124	122200	2445249300	29400	29400	29400	29400	49
400	20250124	122100	2443808700	29400	29400	29400	29350	50
401	20250124	122000	2442338750	29350	29400	29400	29350	203
402	20250124	121900	2436371850	29350	29400	29400	29350	101
403	20250124	121800	2433405550	29400	29400	29400	29350	104
404	20250124	121700	2430351200	29400	29400	29400	29350	94
405	20250124	121600	2427587650	29350	29350	29400	29300	295
406	20250124	121500	2418929950	29350	29350	29350	29300	93
407	20250124	121400	2416201150	29300	29350	29350	29300	55
408	20250124	121300	2414587000	29350	29350	29350	29350	14
409	20250124	121200	2414176100	29350	29300	29350	29250	75
410	20250124	121100	2411977150	29250	29300	29300	29250	48
411	20250124	121000	2410570850	29300	29300	29300	29300	6
412	20250124	120900	2410395050	29300	29300	29300	29250	212
413	20250124	120800	2404183550	29300	29350	29350	29250	258
414	20250124	120700	2396621700	29350	29350	29350	29300	80
415	20250124	120600	2394273750	29350	29350	29350	29250	131
416	20250124	120500	2390429900	29350	29300	29350	29300	189
417	20250124	120400	2384891000	29250	29300	29300	29250	24
418	20250124	120300	2384188550	29300	29250	29300	29200	94
419	20250124	120200	2381439100	29250	29300	29300	29250	417
420	20250124	120100	2369241600	29300	29300	29300	29250	202
421	20250124	120000	2363323100	29300	29250	29300	29250	12
422	20250124	115900	2362971800	29250	29300	29300	29250	50
423	20250124	115800	2361506850	29300	29300	29300	29200	112
424	20250124	115700	2358233500	29250	29200	29300	29200	706
425	20250124	115600	2337581700	29250	29250	29250	29200	478
426	20250124	115500	2323621400	29250	29250	29250	29250	240
427	20250124	115400	2316601400	29250	29250	29250	29200	15
428	20250124	115300	2316162700	29250	29250	29250	29200	172
429	20250124	115200	2311131800	29250	29250	29250	29200	54
430	20250124	115100	2309552400	29250	29250	29250	29200	83
431	20250124	115000	2307124750	29250	29200	29250	29200	151
432	20250124	114900	2302715100	29250	29250	29250	29250	42
433	20250124	114800	2301486600	29200	29300	29300	29200	151
434	20250124	114700	2297068450	29300	29300	29300	29250	84
435	20250124	114600	2294607300	29300	29150	29300	29150	966
436	20250124	114500	2266397800	29200	29200	29200	29150	480
437	20250124	114400	2252397800	29250	29200	29250	29100	436
438	20250124	114300	2239666550	29100	29200	29200	29100	593
439	20250124	114200	2222356200	29150	29150	29200	29150	36
440	20250124	114100	2221306500	29200	29200	29200	29150	787
441	20250124	114000	2198362450	29200	29150	29200	29150	46
442	20250124	113900	2197019350	29200	29200	29200	29150	56
443	20250124	113800	2195384200	29200	29200	29200	29150	149
444	20250124	113700	2191033450	29300	29250	29300	29250	141
445	20250124	113600	2186909100	29250	29200	29300	29200	1228
446	20250124	113500	2151033200	29200	29300	29300	29200	1952
447	20250124	113400	2093961850	29300	29300	29300	29250	155
448	20250124	113300	2089425550	29300	29350	29350	29300	54
449	20250124	113200	2087842700	29250	29300	29350	29250	1341
450	20250124	113100	2048555200	29350	29400	29400	29300	268
451	20250124	113000	2040687150	29350	29400	29400	29350	105
452	20250124	112900	2037605250	29350	29350	29400	29350	141
453	20250124	112800	2033464650	29350	29400	29400	29300	38
454	20250124	112700	2032348500	29350	29400	29400	29350	134
455	20250124	112600	2028413500	29350	29350	29400	29350	41
456	20250124	112500	2027209650	29400	29350	29400	29300	303
457	20250124	112400	2018314650	29400	29400	29400	29400	10
458	20250124	112300	2018020650	29400	29400	29450	29350	89
459	20250124	112200	2015403900	29450	29450	29450	29350	69
460	20250124	112100	2013374600	29450	29400	29450	29350	616
461	20250124	112000	1995263350	29400	29350	29400	29350	13
462	20250124	111900	1994881250	29350	29350	29400	29350	71
463	20250124	111800	1992794700	29400	29400	29400	29300	289
464	20250124	111700	1984316800	29400	29400	29400	29350	141
465	20250124	111600	1980171450	29400	29400	29400	29350	177
466	20250124	111500	1974973600	29350	29400	29400	29350	43
467	20250124	111400	1973709500	29400	29400	29400	29350	59
468	20250124	111300	1971975100	29400	29400	29400	29350	606
469	20250124	111200	1954176550	29350	29450	29450	29350	1538
470	20250124	111100	1908938150	29550	29450	29550	29450	63
471	20250124	111000	1907078550	29550	29550	29550	29500	249
472	20250124	110900	1899730500	29550	29550	29600	29500	102
473	20250124	110800	1896716600	29500	29550	29550	29500	141
474	20250124	110700	1892554500	29550	29550	29550	29550	48
475	20250124	110600	1891136100	29550	29600	29600	29550	98
476	20250124	110500	1888239800	29600	29600	29600	29550	50
477	20250124	110400	1886759850	29550	29600	29600	29550	175
478	20250124	110300	1881583450	29550	29550	29600	29550	56
479	20250124	110200	1879926100	29550	29600	29600	29550	45
480	20250124	110100	1878594150	29550	29500	29600	29500	92
481	20250124	110000	1875873750	29550	29550	29550	29500	25
482	20250124	105900	1875135050	29550	29550	29600	29550	82
483	20250124	105800	1872711900	29600	29600	29600	29550	78
484	20250124	105700	1870406500	29600	29500	29600	29500	1068
485	20250124	105600	1838828200	29550	29450	29550	29450	178
486	20250124	105500	1833577500	29450	29450	29550	29400	239
487	20250124	105400	1826535300	29450	29400	29450	29400	76
488	20250124	105300	1824300050	29400	29450	29450	29400	133
489	20250124	105200	1820387400	29450	29500	29500	29450	289
490	20250124	105100	1811875000	29450	29500	29500	29450	347
491	20250124	105000	1801640450	29500	29500	29550	29500	158
492	20250124	104900	1796976150	29550	29450	29550	29450	337
493	20250124	104800	1787033350	29450	29500	29500	29450	72
494	20250124	104700	1784912250	29450	29500	29500	29450	81
495	20250124	104600	1782524750	29450	29500	29500	29450	66
496	20250124	104500	1780578700	29500	29450	29500	29450	153
497	20250124	104400	1776069000	29450	29450	29500	29400	436
498	20250124	104300	1763224850	29500	29400	29500	29400	108
499	20250124	104200	1760045900	29450	29450	29500	29400	60
500	20250124	104100	1758280000	29450	29500	29500	29450	619
501	20250124	104000	1740043250	29500	29450	29550	29450	156
502	20250124	103900	1735442850	29450	29550	29550	29450	478
503	20250124	103800	1721337450	29550	29500	29600	29500	721
504	20250124	103700	1700036550	29500	29500	29550	29450	449
505	20250124	103600	1686801650	29500	29450	29500	29450	220
506	20250124	103500	1680322450	29450	29450	29450	29450	10
507	20250124	103400	1680027950	29350	29500	29500	29350	228
508	20250124	103300	1673324300	29500	29400	29500	29400	135
509	20250124	103200	1669348700	29450	29450	29500	29450	438
510	20250124	103100	1656441800	29400	29400	29450	29400	263
511	20250124	103000	1648699000	29450	29400	29450	29400	53
512	20250124	102900	1647139950	29400	29450	29450	29400	150
513	20250124	102800	1642722850	29400	29500	29550	29400	307
514	20250124	102700	1633672300	29550	29500	29550	29450	230
515	20250124	102600	1626886300	29500	29500	29550	29500	654
516	20250124	102500	1607579750	29500	29450	29500	29400	868
517	20250124	102400	1581994750	29450	29450	29500	29450	82
518	20250124	102300	1579579100	29450	29400	29500	29400	200
519	20250124	102200	1573689750	29400	29450	29500	29400	2008
520	20250124	102100	1514510800	29450	29450	29450	29400	239
521	20250124	102000	1507483600	29450	29400	29450	29350	1174
522	20250124	101900	1472964250	29350	29350	29400	29350	146
523	20250124	101800	1468672050	29350	29350	29400	29350	81
524	20250124	101700	1466293700	29350	29300	29350	29300	51
525	20250124	101600	1464797000	29400	29400	29400	29350	353
526	20250124	101500	1454430850	29350	29350	29350	29300	129
527	20250124	101400	1450644800	29300	29350	29350	29300	158
528	20250124	101300	1446007800	29350	29200	29350	29200	370
529	20250124	101200	1435170100	29300	29250	29300	29200	346
530	20250124	101100	1425049500	29250	29250	29300	29150	815
531	20250124	101000	1401255900	29250	29300	29300	29250	25
532	20250124	100900	1400523550	29300	29300	29300	29300	600
533	20250124	100800	1382943550	29350	29200	29350	29200	1200
534	20250124	100700	1347815450	29200	29200	29200	29150	67
535	20250124	100600	1345860250	29200	29200	29200	29150	68
536	20250124	100500	1343874750	29150	29200	29200	29150	324
537	20250124	100400	1334429150	29250	29300	29300	29200	444
538	20250124	100300	1321440550	29300	29250	29300	29250	801
539	20250124	100200	1297999300	29200	29150	29200	29150	814
540	20250124	100100	1274233400	29150	29150	29150	29100	20
541	20250124	100000	1273650450	29100	29100	29200	29100	232
542	20250124	095900	1266887400	29150	29100	29150	29050	124
543	20250124	095800	1263279000	29150	29100	29150	29100	208
544	20250124	095700	1257224500	29150	29150	29150	29150	2
545	20250124	095600	1257166200	29100	29150	29150	29100	306
546	20250124	095500	1248249450	29150	29100	29150	29100	12
547	20250124	095400	1247899750	29100	29100	29150	29100	135
548	20250124	095300	1243970900	29150	29050	29150	29050	469
549	20250124	095200	1230308450	29050	29100	29100	29000	29
550	20250124	095100	1229465700	29100	29050	29100	29000	372
551	20250124	095000	1218656800	29050	29000	29050	29000	52
552	20250124	094900	1217148100	29050	29000	29050	29000	41
553	20250124	094800	1215957150	29050	29100	29100	29000	944
554	20250124	094700	1188526450	29150	29050	29150	29050	677
555	20250124	094600	1168833850	29050	29200	29200	29050	1134
556	20250124	094500	1135845950	29200	29150	29200	29100	233
557	20250124	094400	1129060100	29150	29200	29200	29150	142
558	20250124	094300	1124918550	29200	29050	29200	29050	1466
559	20250124	094200	1082186450	29100	29050	29100	29050	26
560	20250124	094100	1081429950	29050	29150	29150	29050	158
561	20250124	094000	1076832200	29200	29200	29200	29150	432
562	20250124	093900	1064230650	29250	29150	29250	29150	1925
563	20250124	093800	1008031450	29150	29000	29150	29000	705
564	20250124	093700	987560700	28900	28950	28950	28900	61
565	20250124	093600	985796200	28950	28850	28950	28800	661
566	20250124	093500	966719650	28850	28950	28950	28800	615
567	20250124	093400	948975400	28850	28900	28900	28850	686
568	20250124	093300	929174300	28900	28950	29000	28900	503
569	20250124	093200	914612400	28900	28900	28900	28900	134
570	20250124	093100	910739800	28900	28900	28900	28850	1060
571	20250124	093000	880121200	28950	28950	28950	28950	20
572	20250124	092900	879542200	28850	29050	29050	28850	2483
573	20250124	092800	807584750	29050	29100	29100	29050	627
574	20250124	092700	789354950	29100	29050	29100	29050	21
575	20250124	092600	788743900	29050	28900	29100	28850	2492
576	20250124	092500	716592500	28850	28850	29000	28850	450
577	20250124	092400	703588850	28950	28800	28950	28800	266
578	20250124	092300	695909750	28800	28800	28850	28800	1641
579	20250124	092200	648591200	28750	28800	28800	28750	81
580	20250124	092100	646258750	28800	28750	28800	28700	350
581	20250124	092000	636192800	28750	28800	28800	28750	115
582	20250124	091900	632882500	28800	28800	28800	28800	365
583	20250124	091800	622370500	28750	28800	28800	28700	1938
584	20250124	091700	566636100	28800	28850	28900	28800	350
585	20250124	091600	556534700	28850	28900	28900	28850	345
586	20250124	091500	546567500	28950	28950	28950	28900	744
587	20250124	091400	525029000	28950	29000	29000	28950	120
588	20250124	091300	521554500	28950	28900	29000	28900	611
589	20250124	091200	503871700	28900	28950	28950	28900	924
590	20250124	091100	477156150	29000	29000	29000	28950	328
591	20250124	091000	467652500	29050	29000	29100	28950	868
592	20250124	090900	442454650	29050	29000	29050	29000	1091
593	20250124	090800	410769900	28900	28950	29000	28850	654
594	20250124	090700	391825150	28850	28900	28900	28800	1153
595	20250124	090600	358548350	28850	28850	28850	28800	1469
596	20250124	090500	316222900	28850	28850	28900	28850	89
597	20250124	090400	313654450	28950	28800	29000	28750	2674
598	20250124	090300	236428400	28850	29050	29050	28850	3652
599	20250124	090200	130748850	29050	28950	29150	28950	2167
600	20250124	090100	67798400	29000	28950	29050	28900	664
601	20250124	090000	48565750	29000	28850	29000	28850	1562