KissMeData/107640/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201400	2188717300	29600	29600	29600	29600	2402
3	20250124	201300	2188717300	29600	29600	29600	29600	0
4	20250124	201200	2188717300	29600	29600	29600	29600	0
5	20250124	201100	2188717300	29600	29600	29600	29600	0
6	20250124	201000	2188717300	29600	29600	29600	29600	0
7	20250124	200900	2188717300	29600	29600	29600	29600	0
8	20250124	200800	2188717300	29600	29600	29600	29600	0
9	20250124	200700	2188717300	29600	29600	29600	29600	0
10	20250124	200600	2188717300	29600	29600	29600	29600	0
11	20250124	200500	2188717300	29600	29600	29600	29600	0
12	20250124	200400	2188717300	29600	29600	29600	29600	0
13	20250124	200300	2188717300	29600	29600	29600	29600	0
14	20250124	200200	2188717300	29600	29600	29600	29600	0
15	20250124	200100	2188717300	29600	29600	29600	29600	0
16	20250124	200000	2188717300	29600	29600	29600	29600	0
17	20250124	195900	2188717300	29600	29600	29600	29600	0
18	20250124	195800	2188717300	29600	29600	29600	29600	0
19	20250124	195700	2188717300	29600	29600	29600	29600	0
20	20250124	195600	2188717300	29600	29600	29600	29600	0
21	20250124	195500	2188717300	29600	29600	29600	29600	0
22	20250124	195400	2188717300	29600	29600	29600	29600	0
23	20250124	195300	2188717300	29600	29600	29600	29600	0
24	20250124	195200	2188717300	29600	29600	29600	29600	0
25	20250124	195100	2188717300	29600	29600	29600	29600	0
26	20250124	195000	2188717300	29600	29600	29600	29600	0
27	20250124	194900	2188717300	29600	29600	29600	29600	0
28	20250124	194800	2188717300	29600	29600	29600	29600	0
29	20250124	194700	2188717300	29600	29600	29600	29600	0
30	20250124	194600	2188717300	29600	29600	29600	29600	0
31	20250124	194500	2188717300	29600	29600	29600	29600	0
32	20250124	194400	2188717300	29600	29600	29600	29600	2402
33	20250124	194300	2188717300	29600	29600	29600	29600	0
34	20250124	194200	2188717300	29600	29600	29600	29600	0
35	20250124	194100	2188717300	29600	29600	29600	29600	0
36	20250124	194000	2188717300	29600	29600	29600	29600	0
37	20250124	193900	2188717300	29600	29600	29600	29600	0
38	20250124	193800	2188717300	29600	29600	29600	29600	0
39	20250124	193700	2188717300	29600	29600	29600	29600	0
40	20250124	193600	2188717300	29600	29600	29600	29600	0
41	20250124	193500	2188717300	29600	29600	29600	29600	0
42	20250124	193400	2188717300	29600	29600	29600	29600	0
43	20250124	193300	2188717300	29600	29600	29600	29600	0
44	20250124	193200	2188717300	29600	29600	29600	29600	0
45	20250124	193100	2188717300	29600	29600	29600	29600	0
46	20250124	193000	2188717300	29600	29600	29600	29600	0
47	20250124	192900	2188717300	29600	29600	29600	29600	0
48	20250124	192800	2188717300	29600	29600	29600	29600	0
49	20250124	192700	2188717300	29600	29600	29600	29600	0
50	20250124	192600	2188717300	29600	29600	29600	29600	0
51	20250124	192500	2188717300	29600	29600	29600	29600	0
52	20250124	192400	2188717300	29600	29600	29600	29600	0
53	20250124	192300	2188717300	29600	29600	29600	29600	0
54	20250124	192200	2188717300	29600	29600	29600	29600	0
55	20250124	192100	2188717300	29600	29600	29600	29600	0
56	20250124	192000	2188717300	29600	29600	29600	29600	0
57	20250124	191900	2188717300	29600	29600	29600	29600	0
58	20250124	191800	2188717300	29600	29600	29600	29600	0
59	20250124	191700	2188717300	29600	29600	29600	29600	0
60	20250124	191600	2188717300	29600	29600	29600	29600	0
61	20250124	191500	2188717300	29600	29600	29600	29600	0
62	20250124	191400	2188717300	29600	29600	29600	29600	2402
63	20250124	191300	2188717300	29600	29600	29600	29600	0
64	20250124	191200	2188717300	29600	29600	29600	29600	0
65	20250124	191100	2188717300	29600	29600	29600	29600	0
66	20250124	191000	2188717300	29600	29600	29600	29600	0
67	20250124	190900	2188717300	29600	29600	29600	29600	0
68	20250124	190800	2188717300	29600	29600	29600	29600	0
69	20250124	190700	2188717300	29600	29600	29600	29600	0
70	20250124	190600	2188717300	29600	29600	29600	29600	0
71	20250124	190500	2188717300	29600	29600	29600	29600	0
72	20250124	190400	2188717300	29600	29600	29600	29600	0
73	20250124	190300	2188717300	29600	29600	29600	29600	0
74	20250124	190200	2188717300	29600	29600	29600	29600	0
75	20250124	190100	2188717300	29600	29600	29600	29600	0
76	20250124	190000	2188717300	29600	29600	29600	29600	0
77	20250124	185900	2188717300	29600	29600	29600	29600	0
78	20250124	185800	2188717300	29600	29600	29600	29600	0
79	20250124	185700	2188717300	29600	29600	29600	29600	0
80	20250124	185600	2188717300	29600	29600	29600	29600	0
81	20250124	185500	2188717300	29600	29600	29600	29600	0
82	20250124	185400	2188717300	29600	29600	29600	29600	0
83	20250124	185300	2188717300	29600	29600	29600	29600	0
84	20250124	185200	2188717300	29600	29600	29600	29600	0
85	20250124	185100	2188717300	29600	29600	29600	29600	0
86	20250124	185000	2188717300	29600	29600	29600	29600	0
87	20250124	184900	2188717300	29600	29600	29600	29600	0
88	20250124	184800	2188717300	29600	29600	29600	29600	0
89	20250124	184700	2188717300	29600	29600	29600	29600	0
90	20250124	184600	2188717300	29600	29600	29600	29600	0
91	20250124	184500	2188717300	29600	29600	29600	29600	0
92	20250124	184400	2188717300	29600	29600	29600	29600	2402
93	20250124	184300	2188717300	29600	29600	29600	29600	0
94	20250124	184200	2188717300	29600	29600	29600	29600	0
95	20250124	184100	2188717300	29600	29600	29600	29600	0
96	20250124	184000	2188717300	29600	29600	29600	29600	0
97	20250124	183900	2188717300	29600	29600	29600	29600	0
98	20250124	183800	2188717300	29600	29600	29600	29600	0
99	20250124	183700	2188717300	29600	29600	29600	29600	0
100	20250124	183600	2188717300	29600	29600	29600	29600	0
101	20250124	183500	2188717300	29600	29600	29600	29600	0
102	20250124	183400	2188717300	29600	29600	29600	29600	0
103	20250124	183300	2188717300	29600	29600	29600	29600	0
104	20250124	183200	2188717300	29600	29600	29600	29600	0
105	20250124	183100	2188717300	29600	29600	29600	29600	0
106	20250124	183000	2188717300	29600	29600	29600	29600	0
107	20250124	182900	2188717300	29600	29600	29600	29600	0
108	20250124	182800	2188717300	29600	29600	29600	29600	0
109	20250124	182700	2188717300	29600	29600	29600	29600	0
110	20250124	182600	2188717300	29600	29600	29600	29600	0
111	20250124	182500	2188717300	29600	29600	29600	29600	0
112	20250124	182400	2188717300	29600	29600	29600	29600	0
113	20250124	182300	2188717300	29600	29600	29600	29600	0
114	20250124	182200	2188717300	29600	29600	29600	29600	0
115	20250124	182100	2188717300	29600	29600	29600	29600	0
116	20250124	182000	2188717300	29600	29600	29600	29600	0
117	20250124	181900	2188717300	29600	29600	29600	29600	0
118	20250124	181800	2188717300	29600	29600	29600	29600	0
119	20250124	181700	2188717300	29600	29600	29600	29600	0
120	20250124	181600	2188717300	29600	29600	29600	29600	0
121	20250124	181500	2188717300	29600	29600	29600	29600	0
122	20250124	181400	2188717300	29600	29600	29600	29600	2402
123	20250124	181300	2188717300	29600	29600	29600	29600	0
124	20250124	181200	2188717300	29600	29600	29600	29600	0
125	20250124	181100	2188717300	29600	29600	29600	29600	0
126	20250124	181000	2188717300	29600	29600	29600	29600	0
127	20250124	180900	2188717300	29600	29600	29600	29600	0
128	20250124	180800	2188717300	29600	29600	29600	29600	0
129	20250124	180700	2188717300	29600	29600	29600	29600	0
130	20250124	180600	2188717300	29600	29600	29600	29600	0
131	20250124	180500	2188717300	29600	29600	29600	29600	0
132	20250124	180400	2188717300	29600	29600	29600	29600	0
133	20250124	180300	2188717300	29600	29600	29600	29600	0
134	20250124	180200	2188717300	29600	29600	29600	29600	0
135	20250124	180100	2188717300	29600	29600	29600	29600	0
136	20250124	180000	2188717300	29600	29600	29600	29600	0
137	20250124	175900	2188717300	29600	29600	29600	29600	0
138	20250124	175800	2188717300	29600	29600	29600	29600	0
139	20250124	175700	2188717300	29600	29600	29600	29600	0
140	20250124	175600	2188717300	29600	29600	29600	29600	0
141	20250124	175500	2188717300	29600	29600	29600	29600	0
142	20250124	175400	2188717300	29600	29600	29600	29600	0
143	20250124	175300	2188717300	29600	29600	29600	29600	0
144	20250124	175200	2188717300	29600	29600	29600	29600	0
145	20250124	175100	2188717300	29600	29600	29600	29600	0
146	20250124	175000	2188717300	29600	29600	29600	29600	0
147	20250124	174900	2188717300	29600	29600	29600	29600	0
148	20250124	174800	2188717300	29600	29600	29600	29600	0
149	20250124	174700	2188717300	29600	29600	29600	29600	0
150	20250124	174600	2188717300	29600	29600	29600	29600	0
151	20250124	174500	2188717300	29600	29600	29600	29600	0
152	20250124	174400	2188717300	29600	29600	29600	29600	2402
153	20250124	174300	2188717300	29600	29600	29600	29600	0
154	20250124	174200	2188717300	29600	29600	29600	29600	0
155	20250124	174100	2188717300	29600	29600	29600	29600	0
156	20250124	174000	2188717300	29600	29600	29600	29600	0
157	20250124	173900	2188717300	29600	29600	29600	29600	0
158	20250124	173800	2188717300	29600	29600	29600	29600	0
159	20250124	173700	2188717300	29600	29600	29600	29600	0
160	20250124	173600	2188717300	29600	29600	29600	29600	0
161	20250124	173500	2188717300	29600	29600	29600	29600	0
162	20250124	173400	2188717300	29600	29600	29600	29600	0
163	20250124	173300	2188717300	29600	29600	29600	29600	0
164	20250124	173200	2188717300	29600	29600	29600	29600	0
165	20250124	173100	2188717300	29600	29600	29600	29600	0
166	20250124	173000	2188717300	29600	29600	29600	29600	0
167	20250124	172900	2188717300	29600	29600	29600	29600	0
168	20250124	172800	2188717300	29600	29600	29600	29600	0
169	20250124	172700	2188717300	29600	29600	29600	29600	0
170	20250124	172600	2188717300	29600	29600	29600	29600	0
171	20250124	172500	2188717300	29600	29600	29600	29600	0
172	20250124	172400	2188717300	29600	29600	29600	29600	0
173	20250124	172300	2188717300	29600	29600	29600	29600	0
174	20250124	172200	2188717300	29600	29600	29600	29600	0
175	20250124	172100	2188717300	29600	29600	29600	29600	0
176	20250124	172000	2188717300	29600	29600	29600	29600	0
177	20250124	171900	2188717300	29600	29600	29600	29600	0
178	20250124	171800	2188717300	29600	29600	29600	29600	0
179	20250124	171700	2188717300	29600	29600	29600	29600	0
180	20250124	171600	2188717300	29600	29600	29600	29600	0
181	20250124	171500	2188717300	29600	29600	29600	29600	0
182	20250124	171400	2188717300	29600	29600	29600	29600	2402
183	20250124	171300	2188717300	29600	29600	29600	29600	0
184	20250124	171200	2188717300	29600	29600	29600	29600	0
185	20250124	171100	2188717300	29600	29600	29600	29600	0
186	20250124	171000	2188717300	29600	29600	29600	29600	0
187	20250124	170900	2188717300	29600	29600	29600	29600	0
188	20250124	170800	2188717300	29600	29600	29600	29600	0
189	20250124	170700	2188717300	29600	29600	29600	29600	0
190	20250124	170600	2188717300	29600	29600	29600	29600	0
191	20250124	170500	2188717300	29600	29600	29600	29600	0
192	20250124	170400	2188717300	29600	29600	29600	29600	0
193	20250124	170300	2188717300	29600	29600	29600	29600	0
194	20250124	170200	2188717300	29600	29600	29600	29600	0
195	20250124	170100	2188717300	29600	29600	29600	29600	0
196	20250124	170000	2188717300	29600	29600	29600	29600	0
197	20250124	165900	2188717300	29600	29600	29600	29600	0
198	20250124	165800	2188717300	29600	29600	29600	29600	0
199	20250124	165700	2188717300	29600	29600	29600	29600	0
200	20250124	165600	2188717300	29600	29600	29600	29600	0
201	20250124	165500	2188717300	29600	29600	29600	29600	0
202	20250124	165400	2188717300	29600	29600	29600	29600	0
203	20250124	165300	2188717300	29600	29600	29600	29600	0
204	20250124	165200	2188717300	29600	29600	29600	29600	0
205	20250124	165100	2188717300	29600	29600	29600	29600	0
206	20250124	165000	2188717300	29600	29600	29600	29600	0
207	20250124	164900	2188717300	29600	29600	29600	29600	0
208	20250124	164800	2188717300	29600	29600	29600	29600	0
209	20250124	164700	2188717300	29600	29600	29600	29600	0
210	20250124	164600	2188717300	29600	29600	29600	29600	0
211	20250124	164500	2188717300	29600	29600	29600	29600	0
212	20250124	164400	2188717300	29600	29600	29600	29600	2402
213	20250124	164300	2188717300	29600	29600	29600	29600	0
214	20250124	164200	2188717300	29600	29600	29600	29600	0
215	20250124	164100	2188717300	29600	29600	29600	29600	0
216	20250124	164000	2188717300	29600	29600	29600	29600	0
217	20250124	163900	2188717300	29600	29600	29600	29600	0
218	20250124	163800	2188717300	29600	29600	29600	29600	0
219	20250124	163700	2188717300	29600	29600	29600	29600	0
220	20250124	163600	2188717300	29600	29600	29600	29600	0
221	20250124	163500	2188717300	29600	29600	29600	29600	0
222	20250124	163400	2188717300	29600	29600	29600	29600	0
223	20250124	163300	2188717300	29600	29600	29600	29600	0
224	20250124	163200	2188717300	29600	29600	29600	29600	0
225	20250124	163100	2188717300	29600	29600	29600	29600	0
226	20250124	163000	2188717300	29600	29600	29600	29600	0
227	20250124	162900	2188717300	29600	29600	29600	29600	0
228	20250124	162800	2188717300	29600	29600	29600	29600	0
229	20250124	162700	2188717300	29600	29600	29600	29600	0
230	20250124	162600	2188717300	29600	29600	29600	29600	0
231	20250124	162500	2188717300	29600	29600	29600	29600	0
232	20250124	162400	2188717300	29600	29600	29600	29600	0
233	20250124	162300	2188717300	29600	29600	29600	29600	0
234	20250124	162200	2188717300	29600	29600	29600	29600	0
235	20250124	162100	2188717300	29600	29600	29600	29600	0
236	20250124	162000	2188717300	29600	29600	29600	29600	0
237	20250124	161900	2188717300	29600	29600	29600	29600	0
238	20250124	161800	2188717300	29600	29600	29600	29600	0
239	20250124	161700	2188717300	29600	29600	29600	29600	0
240	20250124	161600	2188717300	29600	29600	29600	29600	0
241	20250124	161500	2188717300	29600	29600	29600	29600	0
242	20250124	161400	2188717300	29600	29600	29600	29600	2402
243	20250124	161300	2188717300	29600	29600	29600	29600	0
244	20250124	161200	2188717300	29600	29600	29600	29600	0
245	20250124	161100	2188717300	29600	29600	29600	29600	0
246	20250124	161000	2188717300	29600	29600	29600	29600	0
247	20250124	160900	2188717300	29600	29600	29600	29600	0
248	20250124	160800	2188717300	29600	29600	29600	29600	0
249	20250124	160700	2188717300	29600	29600	29600	29600	0
250	20250124	160600	2188717300	29600	29600	29600	29600	0
251	20250124	160500	2188717300	29600	29600	29600	29600	0
252	20250124	160400	2188717300	29600	29600	29600	29600	0
253	20250124	160300	2188717300	29600	29600	29600	29600	0
254	20250124	160200	2188717300	29600	29600	29600	29600	0
255	20250124	160100	2188717300	29600	29600	29600	29600	0
256	20250124	160000	2188717300	29600	29600	29600	29600	0
257	20250124	155900	2188717300	29600	29600	29600	29600	0
258	20250124	155800	2188717300	29600	29600	29600	29600	0
259	20250124	155700	2188717300	29600	29600	29600	29600	0
260	20250124	155600	2188717300	29600	29600	29600	29600	0
261	20250124	155500	2188717300	29600	29600	29600	29600	0
262	20250124	155400	2188717300	29600	29600	29600	29600	0
263	20250124	155300	2188717300	29600	29600	29600	29600	0
264	20250124	155200	2188717300	29600	29600	29600	29600	0
265	20250124	155100	2188717300	29600	29600	29600	29600	0
266	20250124	155000	2188717300	29600	29600	29600	29600	0
267	20250124	154900	2188717300	29600	29600	29600	29600	0
268	20250124	154800	2188717300	29600	29600	29600	29600	0
269	20250124	154700	2188717300	29600	29600	29600	29600	0
270	20250124	154600	2188717300	29600	29600	29600	29600	0
271	20250124	154500	2188717300	29600	29600	29600	29600	0
272	20250124	154400	2188717300	29600	29600	29600	29600	2402
273	20250124	154300	2188717300	29600	29600	29600	29600	0
274	20250124	154200	2188717300	29600	29600	29600	29600	0
275	20250124	154100	2188717300	29600	29600	29600	29600	0
276	20250124	154000	2188717300	29600	29600	29600	29600	0
277	20250124	153900	2188717300	29600	29600	29600	29600	0
278	20250124	153800	2188717300	29600	29600	29600	29600	0
279	20250124	153700	2188717300	29600	29600	29600	29600	0
280	20250124	153600	2188717300	29600	29600	29600	29600	0
281	20250124	153500	2188717300	29600	29600	29600	29600	0
282	20250124	153400	2188717300	29600	29600	29600	29600	0
283	20250124	153300	2188717300	29600	29600	29600	29600	0
284	20250124	153200	2188717300	29600	29600	29600	29600	0
285	20250124	153100	2188717300	29600	29600	29600	29600	0
286	20250124	153000	2188717300	29600	29600	29600	29600	2402
287	20250124	152900	2117618100	29400	29400	29400	29400	0
288	20250124	152800	2117618100	29400	29400	29400	29400	0
289	20250124	152700	2117618100	29400	29400	29400	29400	0
290	20250124	152600	2117618100	29400	29400	29400	29400	0
291	20250124	152500	2117618100	29400	29400	29400	29400	0
292	20250124	152400	2117618100	29400	29400	29400	29400	0
293	20250124	152300	2117618100	29400	29400	29400	29400	0
294	20250124	152200	2117618100	29400	29400	29400	29400	0
295	20250124	152100	2117618100	29400	29400	29400	29400	0
296	20250124	152000	2117618100	29400	29400	29400	29400	0
297	20250124	151900	2117618100	29400	29350	29400	29350	129
298	20250124	151800	2113831500	29300	29350	29350	29300	2345
299	20250124	151700	2045035000	29350	29350	29350	29350	349
300	20250124	151600	2034791850	29350	29350	29350	29300	69
301	20250124	151500	2032766750	29300	29350	29350	29300	127
302	20250124	151400	2029043400	29350	29350	29350	29350	729
303	20250124	151300	2007647250	29350	29350	29350	29350	9
304	20250124	151200	2007383100	29350	29350	29350	29350	353
305	20250124	151100	1997022550	29350	29350	29350	29350	114
306	20250124	151000	1993676650	29400	29350	29400	29350	230
307	20250124	150900	1986916100	29350	29400	29400	29350	248
308	20250124	150800	1979625200	29350	29350	29350	29350	63
309	20250124	150700	1977776150	29450	29400	29450	29350	339
310	20250124	150600	1967808250	29300	29400	29400	29300	45
311	20250124	150500	1966486950	29400	29300	29400	29300	182
312	20250124	150400	1961151150	29350	29450	29450	29350	4157
313	20250124	150300	1838972900	29400	29450	29450	29400	18
314	20250124	150200	1838442950	29450	29400	29450	29400	30
315	20250124	150100	1837560450	29450	29450	29450	29400	24
316	20250124	150000	1836854200	29450	29400	29450	29400	47
317	20250124	145900	1835470250	29400	29450	29450	29400	111
318	20250124	145800	1832201800	29400	29400	29450	29400	195
319	20250124	145700	1826468750	29400	29400	29400	29400	296
320	20250124	145600	1817766350	29450	29450	29450	29450	0
321	20250124	145500	1817766350	29450	29400	29450	29350	349
322	20250124	145400	1807505750	29400	29400	29400	29400	79
323	20250124	145300	1805183150	29350	29350	29350	29350	25
324	20250124	145200	1804449400	29400	29350	29400	29350	24
325	20250124	145100	1803744100	29350	29400	29400	29350	140
326	20250124	145000	1799628300	29350	29350	29350	29350	0
327	20250124	144900	1799628300	29350	29350	29350	29350	37
328	20250124	144800	1798542350	29350	29350	29350	29350	65
329	20250124	144700	1796634600	29350	29350	29350	29350	24
330	20250124	144600	1795930200	29400	29400	29400	29400	30
331	20250124	144500	1795048200	29350	29350	29350	29350	406
332	20250124	144400	1783132100	29350	29350	29350	29350	20
333	20250124	144300	1782545100	29350	29400	29400	29350	97
334	20250124	144200	1779693500	29400	29400	29400	29400	30
335	20250124	144100	1778811500	29350	29350	29350	29350	200
336	20250124	144000	1772941500	29350	29350	29350	29350	50
337	20250124	143900	1771474000	29350	29300	29350	29300	237
338	20250124	143800	1764519700	29300	29300	29300	29300	0
339	20250124	143700	1764519700	29300	29400	29400	29300	8
340	20250124	143600	1764285200	29300	29400	29400	29300	77
341	20250124	143500	1762028900	29300	29300	29300	29300	3
342	20250124	143400	1761941000	29300	29400	29400	29300	221
343	20250124	143300	1755465600	29300	29300	29300	29300	7
344	20250124	143200	1755260500	29350	29350	29350	29350	0
345	20250124	143100	1755260500	29350	29300	29350	29300	35
346	20250124	143000	1754234900	29350	29350	29350	29300	81
347	20250124	142900	1751860050	29350	29350	29350	29350	143
348	20250124	142800	1747663000	29350	29300	29350	29300	110
349	20250124	142700	1744437000	29300	29350	29350	29300	6
350	20250124	142600	1744261050	29350	29350	29350	29350	5
351	20250124	142500	1744114300	29350	29350	29350	29300	117
352	20250124	142400	1740680600	29300	29300	29300	29300	0
353	20250124	142300	1740680600	29300	29300	29300	29300	5
354	20250124	142200	1740534100	29300	29300	29300	29300	36
355	20250124	142100	1739479300	29300	29300	29300	29300	7
356	20250124	142000	1739274200	29300	29400	29400	29300	26
357	20250124	141900	1738510650	29350	29300	29350	29300	54
358	20250124	141800	1736925950	29350	29400	29400	29350	31
359	20250124	141700	1736016050	29300	29300	29300	29300	10
360	20250124	141600	1735723050	29300	29300	29300	29300	0
361	20250124	141500	1735723050	29300	29350	29350	29300	116
362	20250124	141400	1732320100	29350	29350	29350	29350	0
363	20250124	141300	1732320100	29350	29400	29400	29350	434
364	20250124	141200	1719581750	29400	29400	29400	29400	0
365	20250124	141100	1719581750	29400	29350	29400	29350	105
366	20250124	141000	1716495000	29350	29350	29350	29350	0
367	20250124	140900	1716495000	29350	29350	29350	29350	5
368	20250124	140800	1716348250	29350	29350	29350	29350	409
369	20250124	140700	1704344100	29350	29350	29350	29350	5
370	20250124	140600	1704197350	29350	29350	29350	29350	0
371	20250124	140500	1704197350	29350	29350	29350	29350	5
372	20250124	140400	1704050600	29350	29350	29350	29350	313
373	20250124	140300	1694864050	29400	29400	29400	29400	49
374	20250124	140200	1693423450	29450	29450	29450	29450	8
375	20250124	140100	1693187850	29400	29400	29400	29400	10
376	20250124	140000	1692893850	29400	29350	29400	29350	26
377	20250124	135900	1692129550	29400	29350	29400	29350	30
378	20250124	135800	1691247800	29450	29450	29450	29400	5
379	20250124	135700	1691100600	29450	29350	29450	29350	7
380	20250124	135600	1690895050	29350	29350	29350	29350	112
381	20250124	135500	1687607850	29350	29350	29400	29350	110
382	20250124	135400	1684379000	29350	29350	29350	29350	198
383	20250124	135300	1678567700	29350	29400	29400	29350	81
384	20250124	135200	1676186550	29400	29400	29400	29400	17
385	20250124	135100	1675686750	29400	29350	29400	29350	245
386	20250124	135000	1668489000	29400	29400	29400	29400	16
387	20250124	134900	1668018600	29350	29400	29400	29350	211
388	20250124	134800	1661825550	29400	29400	29400	29400	1
389	20250124	134700	1661796150	29400	29450	29450	29400	8
390	20250124	134600	1661560900	29450	29450	29450	29450	62
391	20250124	134500	1659735000	29400	29350	29400	29350	156
392	20250124	134400	1655148900	29400	29400	29400	29400	10
393	20250124	134300	1654854900	29350	29350	29350	29350	3
394	20250124	134200	1654766850	29350	29350	29350	29350	3
395	20250124	134100	1654678800	29350	29350	29350	29350	5
396	20250124	134000	1654532050	29350	29350	29350	29350	10
397	20250124	133900	1654238550	29350	29350	29350	29350	5
398	20250124	133800	1654091800	29450	29350	29450	29350	48
399	20250124	133700	1652679200	29350	29350	29350	29350	17
400	20250124	133600	1652180250	29400	29400	29400	29400	8
401	20250124	133500	1651945050	29350	29350	29400	29350	311
402	20250124	133400	1642802200	29350	29400	29400	29350	516
403	20250124	133300	1627632300	29300	29300	29300	29300	7
404	20250124	133200	1627427200	29300	29300	29300	29300	0
405	20250124	133100	1627427200	29300	29300	29300	29300	15
406	20250124	133000	1626987700	29300	29300	29300	29300	46
407	20250124	132900	1625639900	29300	29300	29300	29300	18
408	20250124	132800	1625112500	29350	29350	29350	29350	13
409	20250124	132700	1624730950	29350	29350	29350	29350	15
410	20250124	132600	1624290700	29350	29350	29350	29350	27
411	20250124	132500	1623498250	29350	29350	29350	29350	88
412	20250124	132400	1620915450	29350	29350	29350	29350	17
413	20250124	132300	1620416500	29350	29350	29350	29350	25
414	20250124	132200	1619682750	29350	29350	29350	29350	22
415	20250124	132100	1619037050	29350	29350	29350	29350	11
416	20250124	132000	1618714200	29350	29350	29350	29350	19
417	20250124	131900	1618156550	29350	29350	29350	29350	12
418	20250124	131800	1617804350	29400	29350	29400	29350	32
419	20250124	131700	1616864650	29350	29350	29350	29350	100
420	20250124	131600	1613929650	29350	29350	29400	29350	20
421	20250124	131500	1613342500	29400	29400	29450	29350	88
422	20250124	131400	1610753200	29400	29350	29400	29350	53
423	20250124	131300	1609196250	29400	29350	29400	29350	62
424	20250124	131200	1607373750	29350	29350	29350	29350	29
425	20250124	131100	1606522600	29350	29350	29350	29350	25
426	20250124	131000	1605788850	29350	29400	29400	29350	22
427	20250124	130900	1605142600	29350	29350	29350	29350	21
428	20250124	130800	1604526250	29350	29300	29400	29300	38
429	20250124	130700	1603411800	29300	29300	29300	29300	23
430	20250124	130600	1602737900	29300	29300	29300	29300	12
431	20250124	130500	1602386300	29350	29300	29350	29300	67
432	20250124	130400	1600420700	29350	29350	29350	29300	37
433	20250124	130300	1599335500	29350	29300	29350	29300	42
434	20250124	130200	1598103550	29300	29300	29300	29300	19
435	20250124	130100	1597546850	29300	29250	29300	29250	17
436	20250124	130000	1597049050	29350	29250	29350	29250	89
437	20250124	125900	1594445500	29250	29300	29300	29250	135
438	20250124	125800	1590493400	29350	29300	29350	29300	25
439	20250124	125700	1589760400	29300	29300	29300	29300	18
440	20250124	125600	1589233000	29300	29300	29300	29300	9
441	20250124	125500	1588969300	29300	29300	29300	29300	30
442	20250124	125400	1588090300	29300	29300	29300	29300	3
443	20250124	125300	1588002400	29300	29250	29300	29250	37
444	20250124	125200	1586919750	29350	29300	29350	29250	81
445	20250124	125100	1584550200	29300	29300	29300	29300	49
446	20250124	125000	1583114500	29300	29300	29300	29300	3
447	20250124	124900	1583026600	29300	29250	29300	29250	25
448	20250124	124800	1582295000	29250	29200	29250	29200	79
449	20250124	124700	1579985350	29250	29250	29250	29250	274
450	20250124	124600	1571970850	29250	29250	29250	29250	17
451	20250124	124500	1571473600	29350	29300	29350	29200	543
452	20250124	124400	1555592650	29300	29300	29300	29300	15
453	20250124	124300	1555153150	29300	29300	29300	29300	4
454	20250124	124200	1555035950	29300	29250	29300	29250	46
455	20250124	124100	1553689050	29250	29250	29250	29250	16
456	20250124	124000	1553221050	29250	29250	29250	29250	500
457	20250124	123900	1538596050	29250	29250	29250	29250	634
458	20250124	123800	1520051550	29250	29300	29300	29250	898
459	20250124	123700	1493748350	29300	29300	29300	29300	35
460	20250124	123600	1492722850	29350	29350	29350	29350	130
461	20250124	123500	1488907350	29400	29350	29400	29350	155
462	20250124	123400	1484358050	29350	29350	29350	29300	403
463	20250124	123300	1472532600	29350	29300	29350	29300	17
464	20250124	123200	1472033950	29350	29350	29350	29300	32
465	20250124	123100	1471096150	29300	29300	29350	29300	8
466	20250124	123000	1470861700	29350	29400	29400	29350	731
467	20250124	122900	1449405800	29400	29350	29400	29350	7
468	20250124	122800	1449200300	29400	29400	29400	29400	305
469	20250124	122700	1440233300	29400	29400	29400	29400	54
470	20250124	122600	1438645700	29400	29400	29400	29400	29
471	20250124	122500	1437793100	29400	29450	29450	29400	440
472	20250124	122400	1424856300	29450	29450	29450	29450	50
473	20250124	122300	1423383800	29450	29450	29450	29450	20
474	20250124	122200	1422794800	29450	29450	29450	29450	155
475	20250124	122100	1418230050	29450	29450	29450	29450	40
476	20250124	122000	1417052050	29400	29450	29450	29400	49
477	20250124	121900	1415609600	29450	29400	29450	29400	19
478	20250124	121800	1415050900	29450	29450	29500	29450	58
479	20250124	121700	1413341900	29400	29400	29400	29400	7
480	20250124	121600	1413136100	29400	29450	29450	29400	46
481	20250124	121500	1411782800	29400	29400	29400	29400	15
482	20250124	121400	1411341800	29400	29450	29450	29400	36
483	20250124	121300	1410282350	29400	29400	29400	29400	17
484	20250124	121200	1409782550	29450	29450	29450	29450	1
485	20250124	121100	1409753100	29450	29400	29450	29400	26
486	20250124	121000	1408987600	29400	29400	29400	29400	25
487	20250124	120900	1408252600	29400	29400	29400	29400	18
488	20250124	120800	1407723400	29350	29400	29400	29350	327
489	20250124	120700	1398117100	29400	29400	29400	29400	18
490	20250124	120600	1397587900	29400	29400	29400	29400	3
491	20250124	120500	1397499700	29400	29450	29450	29400	33
492	20250124	120400	1396528650	29400	29450	29450	29400	9
493	20250124	120300	1396263950	29400	29400	29400	29400	28
494	20250124	120200	1395440750	29400	29450	29450	29400	4
495	20250124	120100	1395323100	29400	29400	29400	29400	37
496	20250124	120000	1394235300	29400	29450	29450	29400	21
497	20250124	115900	1393617850	29450	29400	29450	29400	14
498	20250124	115800	1393206150	29400	29400	29400	29400	20
499	20250124	115700	1392618150	29450	29400	29450	29400	16
500	20250124	115600	1392147500	29400	29400	29400	29400	23
501	20250124	115500	1391471300	29400	29400	29450	29400	17
502	20250124	115400	1390971400	29400	29450	29450	29400	80
503	20250124	115300	1388615600	29450	29450	29450	29450	31
504	20250124	115200	1387702650	29400	29450	29450	29400	81
505	20250124	115100	1385317500	29400	29400	29400	29400	29
506	20250124	115000	1384464900	29400	29400	29450	29400	70
507	20250124	114900	1382404300	29400	29400	29400	29400	75
508	20250124	114800	1380199300	29400	29400	29450	29400	67
509	20250124	114700	1378227000	29400	29400	29400	29400	108
510	20250124	114600	1375051800	29400	29400	29450	29400	26
511	20250124	114500	1374286800	29400	29400	29400	29400	0
512	20250124	114400	1374286800	29400	29450	29450	29400	34
513	20250124	114300	1373287050	29450	29450	29450	29450	3
514	20250124	114200	1373198700	29400	29400	29400	29400	32
515	20250124	114100	1372257900	29400	29400	29400	29400	0
516	20250124	114000	1372257900	29400	29400	29400	29400	59
517	20250124	113900	1370523300	29400	29400	29400	29400	0
518	20250124	113800	1370523300	29400	29400	29400	29400	45
519	20250124	113700	1369200300	29450	29450	29450	29450	101
520	20250124	113600	1366225850	29400	29400	29450	29400	247
521	20250124	113500	1358954050	29350	29350	29400	29350	41
522	20250124	113400	1357750200	29350	29350	29350	29350	46
523	20250124	113300	1356400100	29350	29400	29400	29350	88
524	20250124	113200	1353817250	29350	29350	29350	29350	61
525	20250124	113100	1352026900	29400	29400	29400	29350	143
526	20250124	113000	1347823450	29350	29350	29350	29350	15
527	20250124	112900	1347383200	29400	29350	29400	29350	46
528	20250124	112800	1346031600	29350	29400	29400	29350	20
529	20250124	112700	1345443950	29400	29400	29400	29400	1
530	20250124	112600	1345414550	29400	29400	29400	29350	129
531	20250124	112500	1341622950	29400	29350	29400	29350	25
532	20250124	112400	1340888500	29400	29350	29400	29350	223
533	20250124	112300	1334342550	29350	29300	29350	29300	15
534	20250124	112200	1333902850	29300	29300	29300	29300	23
535	20250124	112100	1333228950	29300	29300	29300	29300	12
536	20250124	112000	1332877350	29300	29300	29350	29300	137
537	20250124	111900	1328861700	29300	29300	29300	29300	29
538	20250124	111800	1328012000	29300	29300	29300	29300	250
539	20250124	111700	1320687000	29300	29300	29350	29250	325
540	20250124	111600	1311151850	29300	29300	29350	29250	296
541	20250124	111500	1302477550	29250	29250	29250	29200	461
542	20250124	111400	1288994050	29200	29200	29200	29200	7
543	20250124	111300	1288789650	29200	29100	29200	29100	27
544	20250124	111200	1288002950	29250	29250	29250	29100	141
545	20250124	111100	1283897900	29100	29100	29100	29100	148
546	20250124	111000	1279591100	29100	29250	29250	29100	139
547	20250124	110900	1275530850	29250	29150	29250	29100	251
548	20250124	110800	1268191800	29150	29100	29150	29100	22
549	20250124	110700	1267551350	29100	29100	29100	29100	55
550	20250124	110600	1265950850	29100	29150	29250	29100	1145
551	20250124	110500	1232627100	29150	29150	29150	29150	234
552	20250124	110400	1225806000	29150	29150	29150	29150	51
553	20250124	110300	1224319350	29150	29150	29150	29100	211
554	20250124	110200	1218173700	29150	29150	29150	29150	865
555	20250124	110100	1192958950	29150	29200	29200	29150	425
556	20250124	110000	1180553450	29250	29250	29300	29250	21
557	20250124	105900	1179939100	29300	29200	29300	29200	29
558	20250124	105800	1179091000	29250	29200	29250	29200	292
559	20250124	105700	1170551400	29200	29200	29250	29200	151
560	20250124	105600	1166141200	29200	29200	29200	29200	182
561	20250124	105500	1160826800	29200	29200	29200	29200	216
562	20250124	105400	1154519600	29150	29200	29200	29150	123
563	20250124	105300	1150928750	29200	29200	29200	29200	31
564	20250124	105200	1150023550	29200	29200	29200	29150	50
565	20250124	105100	1148563850	29250	29300	29300	29250	35
566	20250124	105000	1147539050	29250	29200	29250	29200	31
567	20250124	104900	1146633250	29150	29250	29250	29150	497
568	20250124	104800	1132096100	29100	29100	29250	29050	145
569	20250124	104700	1127872600	29100	29200	29200	29100	230
570	20250124	104600	1121169700	29150	29150	29150	29050	1478
571	20250124	104500	1078119950	29050	29200	29200	29050	1724
572	20250124	104400	1028001150	29150	29250	29300	29150	1287
573	20250124	104300	990451350	29200	29250	29250	29200	36
574	20250124	104200	989399900	29200	29200	29300	29200	177
575	20250124	104100	984230000	29300	29250	29300	29200	624
576	20250124	104000	965978000	29250	29300	29300	29250	159
577	20250124	103900	961319650	29300	29350	29350	29300	12
578	20250124	103800	960967500	29400	29250	29400	29150	610
579	20250124	103700	943145300	29250	29350	29350	29250	585
580	20250124	103600	926016000	29350	29400	29400	29300	40
581	20250124	103500	924842600	29350	29300	29350	29300	714
582	20250124	103400	903917750	29350	29350	29350	29350	72
583	20250124	103300	901804550	29350	29400	29400	29350	635
584	20250124	103200	883167100	29400	29350	29400	29300	518
585	20250124	103100	867956850	29350	29450	29500	29350	1122
586	20250124	103000	834933250	29500	29550	29550	29500	314
587	20250124	102900	825669600	29500	29600	29600	29500	2162
588	20250124	102800	761868500	29600	29650	29650	29600	7
589	20250124	102700	761661250	29650	29600	29650	29600	15
590	20250124	102600	761217000	29600	29550	29600	29550	8
591	20250124	102500	760980400	29600	29600	29600	29500	592
592	20250124	102400	743464400	29500	29650	29650	29500	1114
593	20250124	102300	710528250	29650	29650	29650	29650	20
594	20250124	102200	709935250	29650	29700	29700	29650	14
595	20250124	102100	709519650	29700	29700	29700	29700	72
596	20250124	102000	707381250	29700	29700	29700	29700	6
597	20250124	101900	707203050	29700	29700	29700	29700	92
598	20250124	101800	704470650	29700	29650	29750	29650	52
599	20250124	101700	702924550	29800	29700	29800	29700	30
600	20250124	101600	702032450	29650	29650	29650	29650	17
601	20250124	101500	701528400	29650	29700	29700	29650	22
602	20250124	101400	700876000	29700	29650	29700	29650	180
603	20250124	101300	695536500	29650	29650	29650	29650	171
604	20250124	101200	690466350	29600	29600	29600	29600	7
605	20250124	101100	690259150	29800	29600	29800	29600	176
606	20250124	101000	685036500	29600	29700	29750	29600	1191
607	20250124	100900	649749950	29700	29700	29750	29700	180
608	20250124	100800	644403900	29650	29650	29650	29650	73
609	20250124	100700	642239450	29600	29700	29700	29600	904
610	20250124	100600	615460950	29650	29700	29700	29650	26
611	20250124	100500	614689550	29700	29700	29700	29700	40
612	20250124	100400	613501550	29650	29650	29650	29650	230
613	20250124	100300	606682050	29650	29650	29700	29650	188
614	20250124	100200	601105850	29650	29650	29650	29600	126
615	20250124	100100	597370750	29700	29700	29700	29700	13
616	20250124	100000	596984650	29700	29800	29800	29650	783
617	20250124	095900	573763200	29700	29650	29700	29650	109
618	20250124	095800	570531300	29650	29650	29650	29650	19
619	20250124	095700	569967950	29650	29700	29700	29650	50
620	20250124	095600	568484800	29650	29750	29750	29650	47
621	20250124	095500	567087150	29750	29750	29750	29750	6
622	20250124	095400	566908650	29750	29700	29750	29650	430
623	20250124	095300	554157300	29700	29700	29900	29700	84
624	20250124	095200	551662300	29650	29800	29900	29650	22
625	20250124	095100	551006750	29800	29800	29800	29800	78
626	20250124	095000	548682350	29800	29700	29800	29650	198
627	20250124	094900	542801450	29700	29800	29800	29700	53
628	20250124	094800	541226950	29700	29850	29850	29700	45
629	20250124	094700	539887350	29850	29850	29850	29850	16
630	20250124	094600	539409750	29850	29750	29850	29700	117
631	20250124	094500	535928950	29850	29900	29900	29700	235
632	20250124	094400	528930500	29900	29650	29900	29650	449
633	20250124	094300	515569400	29700	29750	29750	29700	10
634	20250124	094200	515272350	29700	29600	29700	29600	119
635	20250124	094100	511738350	29600	29650	29650	29600	343
636	20250124	094000	501570400	29650	29650	29650	29650	59
637	20250124	093900	499821050	29650	29650	29650	29600	174
638	20250124	093800	494664050	29650	29650	29650	29600	17
639	20250124	093700	494160150	29650	29650	29650	29650	123
640	20250124	093600	490513200	29650	29600	29650	29600	213
641	20250124	093500	484204800	29650	29600	29650	29600	101
642	20250124	093400	481211100	29600	29650	29650	29600	1211
643	20250124	093300	445360350	29650	29700	29700	29600	914
644	20250124	093200	418275850	29700	29700	29800	29700	185
645	20250124	093100	412781250	29650	29700	29700	29650	1387
646	20250124	093000	371615500	29800	29700	29800	29700	174
647	20250124	092900	366445800	29700	29750	29750	29700	223
648	20250124	092800	359815850	29750	29800	29850	29750	1033
649	20250124	092700	329066600	29800	29800	29800	29800	50
650	20250124	092600	327576600	29800	29800	29800	29800	596
651	20250124	092500	309815800	29900	29800	29900	29800	72
652	20250124	092400	307665100	29800	29850	29850	29750	272
653	20250124	092300	299547650	29800	29900	29900	29800	243
654	20250124	092200	292305650	29800	29750	29800	29750	134
655	20250124	092100	288315050	29800	29850	29900	29800	740
656	20250124	092000	266235100	29800	29900	29900	29800	820
657	20250124	091900	241759200	29950	30000	30000	29950	116
658	20250124	091800	238284400	30000	30050	30050	30000	123
659	20250124	091700	234593900	30000	30000	30000	30000	164
660	20250124	091600	229673900	30000	29850	30000	29850	25
661	20250124	091500	228924650	30050	29900	30050	29850	1569
662	20250124	091400	181889050	29800	29800	29800	29800	444
663	20250124	091300	168657850	29800	29850	29850	29800	365
664	20250124	091200	157766000	29850	29850	29900	29800	630
665	20250124	091100	138963850	29850	29900	29900	29850	238
666	20250124	091000	131850400	29950	29950	29950	29950	165
667	20250124	090900	126908650	29950	30000	30000	29950	41
668	20250124	090800	125679900	29950	29950	29950	29950	164
669	20250124	090700	120768100	29950	30050	30050	29950	1215
670	20250124	090600	84282500	30050	30200	30200	30050	566
671	20250124	090500	67223100	30250	30250	30250	30250	371
672	20250124	090400	56000350	30300	30300	30300	30300	542
673	20250124	090300	39577750	30300	30450	30450	30300	190
674	20250124	090200	33798600	30450	30400	30500	30400	282
675	20250124	090100	25210250	30450	30400	30450	30300	94
676	20250124	090000	22355600	30250	30300	30300	30250	739