KissMeData/284740/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210300	247630100	20050	20050	20050	20050	302
3	20250113	210200	247630100	20050	20050	20050	20050	0
4	20250113	210100	247630100	20050	20050	20050	20050	0
5	20250113	210000	247630100	20050	20050	20050	20050	0
6	20250113	205900	247630100	20050	20050	20050	20050	0
7	20250113	205800	247630100	20050	20050	20050	20050	0
8	20250113	205700	247630100	20050	20050	20050	20050	0
9	20250113	205600	247630100	20050	20050	20050	20050	0
10	20250113	205500	247630100	20050	20050	20050	20050	0
11	20250113	205400	247630100	20050	20050	20050	20050	0
12	20250113	205300	247630100	20050	20050	20050	20050	0
13	20250113	205200	247630100	20050	20050	20050	20050	0
14	20250113	205100	247630100	20050	20050	20050	20050	0
15	20250113	205000	247630100	20050	20050	20050	20050	0
16	20250113	204900	247630100	20050	20050	20050	20050	0
17	20250113	204800	247630100	20050	20050	20050	20050	0
18	20250113	204700	247630100	20050	20050	20050	20050	0
19	20250113	204600	247630100	20050	20050	20050	20050	0
20	20250113	204500	247630100	20050	20050	20050	20050	0
21	20250113	204400	247630100	20050	20050	20050	20050	0
22	20250113	204300	247630100	20050	20050	20050	20050	0
23	20250113	204200	247630100	20050	20050	20050	20050	0
24	20250113	204100	247630100	20050	20050	20050	20050	0
25	20250113	204000	247630100	20050	20050	20050	20050	0
26	20250113	203900	247630100	20050	20050	20050	20050	0
27	20250113	203800	247630100	20050	20050	20050	20050	0
28	20250113	203700	247630100	20050	20050	20050	20050	0
29	20250113	203600	247630100	20050	20050	20050	20050	0
30	20250113	203500	247630100	20050	20050	20050	20050	0
31	20250113	203400	247630100	20050	20050	20050	20050	0
32	20250113	203300	247630100	20050	20050	20050	20050	302
33	20250113	203200	247630100	20050	20050	20050	20050	0
34	20250113	203100	247630100	20050	20050	20050	20050	0
35	20250113	203000	247630100	20050	20050	20050	20050	0
36	20250113	202900	247630100	20050	20050	20050	20050	0
37	20250113	202800	247630100	20050	20050	20050	20050	0
38	20250113	202700	247630100	20050	20050	20050	20050	0
39	20250113	202600	247630100	20050	20050	20050	20050	0
40	20250113	202500	247630100	20050	20050	20050	20050	0
41	20250113	202400	247630100	20050	20050	20050	20050	0
42	20250113	202300	247630100	20050	20050	20050	20050	0
43	20250113	202200	247630100	20050	20050	20050	20050	0
44	20250113	202100	247630100	20050	20050	20050	20050	0
45	20250113	202000	247630100	20050	20050	20050	20050	0
46	20250113	201900	247630100	20050	20050	20050	20050	0
47	20250113	201800	247630100	20050	20050	20050	20050	0
48	20250113	201700	247630100	20050	20050	20050	20050	0
49	20250113	201600	247630100	20050	20050	20050	20050	0
50	20250113	201500	247630100	20050	20050	20050	20050	0
51	20250113	201400	247630100	20050	20050	20050	20050	0
52	20250113	201300	247630100	20050	20050	20050	20050	0
53	20250113	201200	247630100	20050	20050	20050	20050	0
54	20250113	201100	247630100	20050	20050	20050	20050	0
55	20250113	201000	247630100	20050	20050	20050	20050	0
56	20250113	200900	247630100	20050	20050	20050	20050	0
57	20250113	200800	247630100	20050	20050	20050	20050	0
58	20250113	200700	247630100	20050	20050	20050	20050	0
59	20250113	200600	247630100	20050	20050	20050	20050	0
60	20250113	200500	247630100	20050	20050	20050	20050	0
61	20250113	200400	247630100	20050	20050	20050	20050	0
62	20250113	200300	247630100	20050	20050	20050	20050	302
63	20250113	200200	247630100	20050	20050	20050	20050	0
64	20250113	200100	247630100	20050	20050	20050	20050	0
65	20250113	200000	247630100	20050	20050	20050	20050	0
66	20250113	195900	247630100	20050	20050	20050	20050	0
67	20250113	195800	247630100	20050	20050	20050	20050	0
68	20250113	195700	247630100	20050	20050	20050	20050	0
69	20250113	195600	247630100	20050	20050	20050	20050	0
70	20250113	195500	247630100	20050	20050	20050	20050	0
71	20250113	195400	247630100	20050	20050	20050	20050	0
72	20250113	195300	247630100	20050	20050	20050	20050	0
73	20250113	195200	247630100	20050	20050	20050	20050	0
74	20250113	195100	247630100	20050	20050	20050	20050	0
75	20250113	195000	247630100	20050	20050	20050	20050	0
76	20250113	194900	247630100	20050	20050	20050	20050	0
77	20250113	194800	247630100	20050	20050	20050	20050	0
78	20250113	194700	247630100	20050	20050	20050	20050	0
79	20250113	194600	247630100	20050	20050	20050	20050	0
80	20250113	194500	247630100	20050	20050	20050	20050	0
81	20250113	194400	247630100	20050	20050	20050	20050	0
82	20250113	194300	247630100	20050	20050	20050	20050	0
83	20250113	194200	247630100	20050	20050	20050	20050	0
84	20250113	194100	247630100	20050	20050	20050	20050	0
85	20250113	194000	247630100	20050	20050	20050	20050	0
86	20250113	193900	247630100	20050	20050	20050	20050	0
87	20250113	193800	247630100	20050	20050	20050	20050	0
88	20250113	193700	247630100	20050	20050	20050	20050	0
89	20250113	193600	247630100	20050	20050	20050	20050	0
90	20250113	193500	247630100	20050	20050	20050	20050	0
91	20250113	193400	247630100	20050	20050	20050	20050	0
92	20250113	193300	247630100	20050	20050	20050	20050	302
93	20250113	193200	247630100	20050	20050	20050	20050	0
94	20250113	193100	247630100	20050	20050	20050	20050	0
95	20250113	193000	247630100	20050	20050	20050	20050	0
96	20250113	192900	247630100	20050	20050	20050	20050	0
97	20250113	192800	247630100	20050	20050	20050	20050	0
98	20250113	192700	247630100	20050	20050	20050	20050	0
99	20250113	192600	247630100	20050	20050	20050	20050	0
100	20250113	192500	247630100	20050	20050	20050	20050	0
101	20250113	192400	247630100	20050	20050	20050	20050	0
102	20250113	192300	247630100	20050	20050	20050	20050	0
103	20250113	192200	247630100	20050	20050	20050	20050	0
104	20250113	192100	247630100	20050	20050	20050	20050	0
105	20250113	192000	247630100	20050	20050	20050	20050	0
106	20250113	191900	247630100	20050	20050	20050	20050	0
107	20250113	191800	247630100	20050	20050	20050	20050	0
108	20250113	191700	247630100	20050	20050	20050	20050	0
109	20250113	191600	247630100	20050	20050	20050	20050	0
110	20250113	191500	247630100	20050	20050	20050	20050	0
111	20250113	191400	247630100	20050	20050	20050	20050	0
112	20250113	191300	247630100	20050	20050	20050	20050	0
113	20250113	191200	247630100	20050	20050	20050	20050	0
114	20250113	191100	247630100	20050	20050	20050	20050	0
115	20250113	191000	247630100	20050	20050	20050	20050	0
116	20250113	190900	247630100	20050	20050	20050	20050	0
117	20250113	190800	247630100	20050	20050	20050	20050	0
118	20250113	190700	247630100	20050	20050	20050	20050	0
119	20250113	190600	247630100	20050	20050	20050	20050	0
120	20250113	190500	247630100	20050	20050	20050	20050	0
121	20250113	190400	247630100	20050	20050	20050	20050	0
122	20250113	190300	247630100	20050	20050	20050	20050	302
123	20250113	190200	247630100	20050	20050	20050	20050	0
124	20250113	190100	247630100	20050	20050	20050	20050	0
125	20250113	190000	247630100	20050	20050	20050	20050	0
126	20250113	185900	247630100	20050	20050	20050	20050	0
127	20250113	185800	247630100	20050	20050	20050	20050	0
128	20250113	185700	247630100	20050	20050	20050	20050	0
129	20250113	185600	247630100	20050	20050	20050	20050	0
130	20250113	185500	247630100	20050	20050	20050	20050	0
131	20250113	185400	247630100	20050	20050	20050	20050	0
132	20250113	185300	247630100	20050	20050	20050	20050	0
133	20250113	185200	247630100	20050	20050	20050	20050	0
134	20250113	185100	247630100	20050	20050	20050	20050	0
135	20250113	185000	247630100	20050	20050	20050	20050	0
136	20250113	184900	247630100	20050	20050	20050	20050	0
137	20250113	184800	247630100	20050	20050	20050	20050	0
138	20250113	184700	247630100	20050	20050	20050	20050	0
139	20250113	184600	247630100	20050	20050	20050	20050	0
140	20250113	184500	247630100	20050	20050	20050	20050	0
141	20250113	184400	247630100	20050	20050	20050	20050	0
142	20250113	184300	247630100	20050	20050	20050	20050	0
143	20250113	184200	247630100	20050	20050	20050	20050	0
144	20250113	184100	247630100	20050	20050	20050	20050	0
145	20250113	184000	247630100	20050	20050	20050	20050	0
146	20250113	183900	247630100	20050	20050	20050	20050	0
147	20250113	183800	247630100	20050	20050	20050	20050	0
148	20250113	183700	247630100	20050	20050	20050	20050	0
149	20250113	183600	247630100	20050	20050	20050	20050	0
150	20250113	183500	247630100	20050	20050	20050	20050	0
151	20250113	183400	247630100	20050	20050	20050	20050	0
152	20250113	183300	247630100	20050	20050	20050	20050	302
153	20250113	183200	247630100	20050	20050	20050	20050	0
154	20250113	183100	247630100	20050	20050	20050	20050	0
155	20250113	183000	247630100	20050	20050	20050	20050	0
156	20250113	182900	247630100	20050	20050	20050	20050	0
157	20250113	182800	247630100	20050	20050	20050	20050	0
158	20250113	182700	247630100	20050	20050	20050	20050	0
159	20250113	182600	247630100	20050	20050	20050	20050	0
160	20250113	182500	247630100	20050	20050	20050	20050	0
161	20250113	182400	247630100	20050	20050	20050	20050	0
162	20250113	182300	247630100	20050	20050	20050	20050	0
163	20250113	182200	247630100	20050	20050	20050	20050	0
164	20250113	182100	247630100	20050	20050	20050	20050	0
165	20250113	182000	247630100	20050	20050	20050	20050	0
166	20250113	181900	247630100	20050	20050	20050	20050	0
167	20250113	181800	247630100	20050	20050	20050	20050	0
168	20250113	181700	247630100	20050	20050	20050	20050	0
169	20250113	181600	247630100	20050	20050	20050	20050	0
170	20250113	181500	247630100	20050	20050	20050	20050	0
171	20250113	181400	247630100	20050	20050	20050	20050	0
172	20250113	181300	247630100	20050	20050	20050	20050	0
173	20250113	181200	247630100	20050	20050	20050	20050	0
174	20250113	181100	247630100	20050	20050	20050	20050	0
175	20250113	181000	247630100	20050	20050	20050	20050	0
176	20250113	180900	247630100	20050	20050	20050	20050	0
177	20250113	180800	247630100	20050	20050	20050	20050	0
178	20250113	180700	247630100	20050	20050	20050	20050	0
179	20250113	180600	247630100	20050	20050	20050	20050	0
180	20250113	180500	247630100	20050	20050	20050	20050	0
181	20250113	180400	247630100	20050	20050	20050	20050	0
182	20250113	180300	247630100	20050	20050	20050	20050	302
183	20250113	180200	247630100	20050	20050	20050	20050	0
184	20250113	180100	247630100	20050	20050	20050	20050	0
185	20250113	180000	247630100	20050	20050	20050	20050	0
186	20250113	175900	247630100	20050	20050	20050	20050	0
187	20250113	175800	247630100	20050	20050	20050	20050	0
188	20250113	175700	247630100	20050	20050	20050	20050	0
189	20250113	175600	247630100	20050	20050	20050	20050	0
190	20250113	175500	247630100	20050	20050	20050	20050	0
191	20250113	175400	247630100	20050	20050	20050	20050	0
192	20250113	175300	247630100	20050	20050	20050	20050	0
193	20250113	175200	247630100	20050	20050	20050	20050	0
194	20250113	175100	247630100	20050	20050	20050	20050	0
195	20250113	175000	247630100	20050	20050	20050	20050	0
196	20250113	174900	247630100	20050	20050	20050	20050	0
197	20250113	174800	247630100	20050	20050	20050	20050	0
198	20250113	174700	247630100	20050	20050	20050	20050	0
199	20250113	174600	247630100	20050	20050	20050	20050	0
200	20250113	174500	247630100	20050	20050	20050	20050	0
201	20250113	174400	247630100	20050	20050	20050	20050	0
202	20250113	174300	247630100	20050	20050	20050	20050	0
203	20250113	174200	247630100	20050	20050	20050	20050	0
204	20250113	174100	247630100	20050	20050	20050	20050	0
205	20250113	174000	247630100	20050	20050	20050	20050	0
206	20250113	173900	247630100	20050	20050	20050	20050	0
207	20250113	173800	247630100	20050	20050	20050	20050	0
208	20250113	173700	247630100	20050	20050	20050	20050	0
209	20250113	173600	247630100	20050	20050	20050	20050	0
210	20250113	173500	247630100	20050	20050	20050	20050	0
211	20250113	173400	247630100	20050	20050	20050	20050	0
212	20250113	173300	247630100	20050	20050	20050	20050	302
213	20250113	173200	247630100	20050	20050	20050	20050	0
214	20250113	173100	247630100	20050	20050	20050	20050	0
215	20250113	173000	247630100	20050	20050	20050	20050	0
216	20250113	172900	247630100	20050	20050	20050	20050	0
217	20250113	172800	247630100	20050	20050	20050	20050	0
218	20250113	172700	247630100	20050	20050	20050	20050	0
219	20250113	172600	247630100	20050	20050	20050	20050	0
220	20250113	172500	247630100	20050	20050	20050	20050	0
221	20250113	172400	247630100	20050	20050	20050	20050	0
222	20250113	172300	247630100	20050	20050	20050	20050	0
223	20250113	172200	247630100	20050	20050	20050	20050	0
224	20250113	172100	247630100	20050	20050	20050	20050	0
225	20250113	172000	247630100	20050	20050	20050	20050	0
226	20250113	171900	247630100	20050	20050	20050	20050	0
227	20250113	171800	247630100	20050	20050	20050	20050	0
228	20250113	171700	247630100	20050	20050	20050	20050	0
229	20250113	171600	247630100	20050	20050	20050	20050	0
230	20250113	171500	247630100	20050	20050	20050	20050	0
231	20250113	171400	247630100	20050	20050	20050	20050	0
232	20250113	171300	247630100	20050	20050	20050	20050	0
233	20250113	171200	247630100	20050	20050	20050	20050	0
234	20250113	171100	247630100	20050	20050	20050	20050	0
235	20250113	171000	247630100	20050	20050	20050	20050	0
236	20250113	170900	247630100	20050	20050	20050	20050	0
237	20250113	170800	247630100	20050	20050	20050	20050	0
238	20250113	170700	247630100	20050	20050	20050	20050	0
239	20250113	170600	247630100	20050	20050	20050	20050	0
240	20250113	170500	247630100	20050	20050	20050	20050	0
241	20250113	170400	247630100	20050	20050	20050	20050	0
242	20250113	170300	247630100	20050	20050	20050	20050	302
243	20250113	170200	247630100	20050	20050	20050	20050	0
244	20250113	170100	247630100	20050	20050	20050	20050	0
245	20250113	170000	247630100	20050	20050	20050	20050	0
246	20250113	165900	247630100	20050	20050	20050	20050	0
247	20250113	165800	247630100	20050	20050	20050	20050	0
248	20250113	165700	247630100	20050	20050	20050	20050	0
249	20250113	165600	247630100	20050	20050	20050	20050	0
250	20250113	165500	247630100	20050	20050	20050	20050	0
251	20250113	165400	247630100	20050	20050	20050	20050	0
252	20250113	165300	247630100	20050	20050	20050	20050	0
253	20250113	165200	247630100	20050	20050	20050	20050	0
254	20250113	165100	247630100	20050	20050	20050	20050	0
255	20250113	165000	247630100	20050	20050	20050	20050	0
256	20250113	164900	247630100	20050	20050	20050	20050	0
257	20250113	164800	247630100	20050	20050	20050	20050	0
258	20250113	164700	247630100	20050	20050	20050	20050	0
259	20250113	164600	247630100	20050	20050	20050	20050	0
260	20250113	164500	247630100	20050	20050	20050	20050	0
261	20250113	164400	247630100	20050	20050	20050	20050	0
262	20250113	164300	247630100	20050	20050	20050	20050	0
263	20250113	164200	247630100	20050	20050	20050	20050	0
264	20250113	164100	247630100	20050	20050	20050	20050	0
265	20250113	164000	247630100	20050	20050	20050	20050	0
266	20250113	163900	247630100	20050	20050	20050	20050	0
267	20250113	163800	247630100	20050	20050	20050	20050	0
268	20250113	163700	247630100	20050	20050	20050	20050	0
269	20250113	163600	247630100	20050	20050	20050	20050	0
270	20250113	163500	247630100	20050	20050	20050	20050	0
271	20250113	163400	247630100	20050	20050	20050	20050	0
272	20250113	163300	247630100	20050	20050	20050	20050	302
273	20250113	163200	247630100	20050	20050	20050	20050	0
274	20250113	163100	247630100	20050	20050	20050	20050	0
275	20250113	163000	247630100	20050	20050	20050	20050	0
276	20250113	162900	247630100	20050	20050	20050	20050	0
277	20250113	162800	247630100	20050	20050	20050	20050	0
278	20250113	162700	247630100	20050	20050	20050	20050	0
279	20250113	162600	247630100	20050	20050	20050	20050	0
280	20250113	162500	247630100	20050	20050	20050	20050	0
281	20250113	162400	247630100	20050	20050	20050	20050	0
282	20250113	162300	247630100	20050	20050	20050	20050	0
283	20250113	162200	247630100	20050	20050	20050	20050	0
284	20250113	162100	247630100	20050	20050	20050	20050	0
285	20250113	162000	247630100	20050	20050	20050	20050	0
286	20250113	161900	247630100	20050	20050	20050	20050	0
287	20250113	161800	247630100	20050	20050	20050	20050	0
288	20250113	161700	247630100	20050	20050	20050	20050	0
289	20250113	161600	247630100	20050	20050	20050	20050	0
290	20250113	161500	247630100	20050	20050	20050	20050	0
291	20250113	161400	247630100	20050	20050	20050	20050	0
292	20250113	161300	247630100	20050	20050	20050	20050	0
293	20250113	161200	247630100	20050	20050	20050	20050	0
294	20250113	161100	247630100	20050	20050	20050	20050	0
295	20250113	161000	247630100	20050	20050	20050	20050	0
296	20250113	160900	247630100	20050	20050	20050	20050	0
297	20250113	160800	247630100	20050	20050	20050	20050	0
298	20250113	160700	247630100	20050	20050	20050	20050	0
299	20250113	160600	247630100	20050	20050	20050	20050	0
300	20250113	160500	247630100	20050	20050	20050	20050	0
301	20250113	160400	247630100	20050	20050	20050	20050	0
302	20250113	160300	247630100	20050	20050	20050	20050	302
303	20250113	160200	247630100	20050	20050	20050	20050	0
304	20250113	160100	247630100	20050	20050	20050	20050	0
305	20250113	160000	247630100	20050	20050	20050	20050	0
306	20250113	155900	247630100	20050	20050	20050	20050	0
307	20250113	155800	247630100	20050	20050	20050	20050	0
308	20250113	155700	247630100	20050	20050	20050	20050	0
309	20250113	155600	247630100	20050	20050	20050	20050	0
310	20250113	155500	247630100	20050	20050	20050	20050	0
311	20250113	155400	247630100	20050	20050	20050	20050	0
312	20250113	155300	247630100	20050	20050	20050	20050	0
313	20250113	155200	247630100	20050	20050	20050	20050	0
314	20250113	155100	247630100	20050	20050	20050	20050	0
315	20250113	155000	247630100	20050	20050	20050	20050	0
316	20250113	154900	247630100	20050	20050	20050	20050	0
317	20250113	154800	247630100	20050	20050	20050	20050	0
318	20250113	154700	247630100	20050	20050	20050	20050	0
319	20250113	154600	247630100	20050	20050	20050	20050	0
320	20250113	154500	247630100	20050	20050	20050	20050	0
321	20250113	154400	247630100	20050	20050	20050	20050	0
322	20250113	154300	247630100	20050	20050	20050	20050	0
323	20250113	154200	247630100	20050	20050	20050	20050	0
324	20250113	154100	247630100	20050	20050	20050	20050	0
325	20250113	154000	247630100	20050	20050	20050	20050	0
326	20250113	153900	247630100	20050	20050	20050	20050	0
327	20250113	153800	247630100	20050	20050	20050	20050	0
328	20250113	153700	247630100	20050	20050	20050	20050	0
329	20250113	153600	247630100	20050	20050	20050	20050	0
330	20250113	153500	247630100	20050	20050	20050	20050	0
331	20250113	153400	247630100	20050	20050	20050	20050	0
332	20250113	153300	247630100	20050	20050	20050	20050	302
333	20250113	153200	247630100	20050	20050	20050	20050	0
334	20250113	153100	247630100	20050	20050	20050	20050	0
335	20250113	153000	247630100	20050	20050	20050	20050	302
336	20250113	152900	241575000	20150	20150	20150	20150	0
337	20250113	152800	241575000	20150	20150	20150	20150	0
338	20250113	152700	241575000	20150	20150	20150	20150	0
339	20250113	152600	241575000	20150	20150	20150	20150	0
340	20250113	152500	241575000	20150	20150	20150	20150	0
341	20250113	152400	241575000	20150	20150	20150	20150	0
342	20250113	152300	241575000	20150	20150	20150	20150	0
343	20250113	152200	241575000	20150	20150	20150	20150	0
344	20250113	152100	241575000	20150	20150	20150	20150	0
345	20250113	152000	241575000	20150	20150	20150	20150	0
346	20250113	151900	241575000	20150	20100	20150	20050	31
347	20250113	151800	240951950	20100	20100	20100	20100	1
348	20250113	151700	240931850	20100	20000	20100	20000	125
349	20250113	151600	238426900	20050	20050	20050	20050	2
350	20250113	151500	238386800	20000	20050	20050	20000	33
351	20250113	151400	237726500	20050	20000	20050	20000	36
352	20250113	151300	237006050	20050	20050	20050	20050	0
353	20250113	151200	237006050	20050	20000	20050	20000	30
354	20250113	151100	236405950	20050	20050	20050	20050	16
355	20250113	151000	236085150	20100	20000	20100	20000	11
356	20250113	150900	235864600	20000	20000	20000	20000	27
357	20250113	150800	235324600	20050	20000	20050	20000	30
358	20250113	150700	234724500	20050	20050	20050	20050	18
359	20250113	150600	234363600	20050	20050	20050	20050	9
360	20250113	150500	234183150	20050	20000	20050	20000	176
361	20250113	150400	230655750	20050	20000	20050	20000	3
362	20250113	150300	230595650	20050	20050	20100	20050	19
363	20250113	150200	230214650	20050	20050	20050	20050	28
364	20250113	150100	229653250	20050	20000	20050	20000	35
365	20250113	150000	228952850	20050	20000	20050	20000	64
366	20250113	145900	227671000	20000	20050	20050	20000	29
367	20250113	145800	227090900	20050	20050	20100	20050	33
368	20250113	145700	226429150	20100	20100	20100	20100	0
369	20250113	145600	226429150	20100	20050	20100	20000	76
370	20250113	145500	224905950	20050	20050	20050	20050	28
371	20250113	145400	224344550	20100	20100	20100	20100	0
372	20250113	145300	224344550	20100	20050	20100	20050	53
373	20250113	145200	223281800	20050	20050	20050	20050	37
374	20250113	145100	222539950	20050	20050	20050	20050	0
375	20250113	145000	222539950	20050	20050	20050	20050	27
376	20250113	144900	221998600	20050	20050	20050	20050	55
377	20250113	144800	220895850	20050	20050	20050	20050	27
378	20250113	144700	220354500	20050	20050	20050	20050	0
379	20250113	144600	220354500	20050	20050	20050	20050	27
380	20250113	144500	219813150	20100	20050	20100	20050	37
381	20250113	144400	219070850	20050	20050	20050	20050	0
382	20250113	144300	219070850	20050	20100	20100	20050	30
383	20250113	144200	218469200	20050	20050	20050	20050	28
384	20250113	144100	217907800	20050	20050	20050	20050	0
385	20250113	144000	217907800	20050	20100	20100	20050	28
386	20250113	143900	217346350	20100	20050	20100	20050	29
387	20250113	143800	216764850	20100	20100	20100	20100	5
388	20250113	143700	216664350	20050	20050	20050	20050	27
389	20250113	143600	216123000	20050	20050	20050	20050	27
390	20250113	143500	215581650	20050	20050	20050	20050	0
391	20250113	143400	215581650	20050	20050	20050	20050	28
392	20250113	143300	215020250	20050	20050	20050	20050	27
393	20250113	143200	214478900	20050	20050	20050	20050	28
394	20250113	143100	213917500	20050	20050	20050	20050	0
395	20250113	143000	213917500	20050	20050	20050	20050	27
396	20250113	142900	213376150	20050	20050	20050	20050	28
397	20250113	142800	212814750	20100	20100	20100	20100	0
398	20250113	142700	212814750	20100	20100	20100	20100	27
399	20250113	142600	212272050	20150	20050	20150	20050	548
400	20250113	142500	201258500	20100	20100	20100	20100	1
401	20250113	142400	201238400	20050	20050	20050	20050	28
402	20250113	142300	200677000	20050	20050	20050	20050	27
403	20250113	142200	200135650	20050	20050	20050	20050	0
404	20250113	142100	200135650	20050	20050	20050	20050	28
405	20250113	142000	199574250	20050	20050	20050	20050	27
406	20250113	141900	199032900	20050	20050	20050	20050	28
407	20250113	141800	198471500	20050	20050	20050	20050	0
408	20250113	141700	198471500	20050	20050	20050	20050	27
409	20250113	141600	197930150	20050	20050	20050	20050	36
410	20250113	141500	197208350	20050	20100	20100	20050	22
411	20250113	141400	196767200	20050	20050	20050	20050	27
412	20250113	141300	196225850	20100	20050	20100	20050	29
413	20250113	141200	195644300	20050	20050	20050	20050	0
414	20250113	141100	195644300	20050	20050	20050	20050	28
415	20250113	141000	195082900	20050	20050	20050	20050	27
416	20250113	140900	194541550	20050	20050	20050	20050	0
417	20250113	140800	194541550	20050	20050	20050	20050	28
418	20250113	140700	193980150	20050	20050	20050	20050	27
419	20250113	140600	193438800	20050	20050	20050	20050	0
420	20250113	140500	193438800	20050	20100	20100	20050	33
421	20250113	140400	192776900	20050	20050	20050	20050	27
422	20250113	140300	192235550	20050	20050	20050	20050	27
423	20250113	140200	191694200	20100	20100	20100	20100	0
424	20250113	140100	191694200	20100	20100	20100	20100	10
425	20250113	140000	191493200	20100	20100	20100	20100	27
426	20250113	135900	190950500	20100	20100	20100	20100	0
427	20250113	135800	190950500	20100	20150	20150	20100	63
428	20250113	135700	189684100	20100	20050	20100	20050	218
429	20250113	135600	185303650	20100	20100	20100	20100	2
430	20250113	135500	185263450	20050	20100	20100	20050	29
431	20250113	135400	184681950	20050	20100	20100	20050	28
432	20250113	135300	184120500	20100	20100	20100	20100	2
433	20250113	135200	184080300	20100	20050	20100	20050	39
434	20250113	135100	183297750	20100	20050	20100	20050	33
435	20250113	135000	182635850	20050	20050	20050	20050	64
436	20250113	134900	181352650	20050	20050	20050	20050	0
437	20250113	134800	181352650	20050	20050	20050	20050	28
438	20250113	134700	180791250	20100	20050	20100	20050	33
439	20250113	134600	180129300	20050	20050	20050	20050	0
440	20250113	134500	180129300	20050	20050	20050	20050	28
441	20250113	134400	179567900	20050	20050	20050	20050	27
442	20250113	134300	179026550	20050	20050	20050	20050	0
443	20250113	134200	179026550	20050	20050	20050	20050	65
444	20250113	134100	177723300	20050	20050	20050	20050	27
445	20250113	134000	177181950	20050	20050	20050	20050	0
446	20250113	133900	177181950	20050	20050	20050	20050	27
447	20250113	133800	176640600	20050	20050	20050	20050	28
448	20250113	133700	176079200	20050	20050	20050	20050	0
449	20250113	133600	176079200	20050	20050	20050	20050	27
450	20250113	133500	175537850	20100	20100	20100	20050	37
451	20250113	133400	174795550	20050	20050	20050	20050	27
452	20250113	133300	174254200	20100	20050	20100	20050	59
453	20250113	133200	173068750	20050	20100	20100	20050	30
454	20250113	133100	172467150	20100	20050	20100	20050	115
455	20250113	133000	170157000	20050	20050	20050	20050	0
456	20250113	132900	170157000	20050	20100	20100	20050	31
457	20250113	132800	169535250	20050	20050	20050	20050	28
458	20250113	132700	168973850	20050	20050	20050	20050	68
459	20250113	132600	167610450	20050	20050	20050	20050	27
460	20250113	132500	167069100	20050	20050	20050	20050	28
461	20250113	132400	166507700	20050	20050	20050	20050	0
462	20250113	132300	166507700	20050	20050	20050	20050	209
463	20250113	132200	162317250	20050	20050	20050	20050	28
464	20250113	132100	161755850	20050	20050	20050	20050	27
465	20250113	132000	161214500	20050	20050	20050	20050	0
466	20250113	131900	161214500	20050	20050	20050	20050	27
467	20250113	131800	160673150	20050	20050	20050	20050	28
468	20250113	131700	160111750	20050	20050	20050	20050	0
469	20250113	131600	160111750	20050	20050	20050	20050	27
470	20250113	131500	159570400	20100	20050	20100	20050	29
471	20250113	131400	158988900	20050	20050	20050	20050	0
472	20250113	131300	158988900	20050	20050	20050	20050	27
473	20250113	131200	158447550	20100	20050	20100	20050	78
474	20250113	131100	156881150	20050	20050	20050	20050	0
475	20250113	131000	156881150	20050	20100	20100	20050	28
476	20250113	130900	156319700	20050	20050	20050	20050	28
477	20250113	130800	155758300	20050	20050	20050	20050	0
478	20250113	130700	155758300	20050	20050	20050	20050	42
479	20250113	130600	154916200	20050	20100	20100	20050	28
480	20250113	130500	154354750	20050	20050	20050	20050	28
481	20250113	130400	153793350	20050	20050	20050	20050	0
482	20250113	130300	153793350	20050	20050	20050	20050	27
483	20250113	130200	153252000	20050	20050	20050	20050	28
484	20250113	130100	152690600	20100	20150	20150	20100	18
485	20250113	130000	152328050	20100	20100	20100	20050	38
486	20250113	125900	151565600	20050	20050	20050	20050	28
487	20250113	125800	151004200	20150	20100	20150	20100	2
488	20250113	125700	150963950	20150	20050	20150	20050	49
489	20250113	125600	149980350	20100	20100	20150	20100	68
490	20250113	125500	148613450	20100	20100	20100	20100	107
491	20250113	125400	146462750	20050	20050	20050	20050	64
492	20250113	125300	145179550	20050	20050	20050	20050	27
493	20250113	125200	144638200	20050	20050	20050	20050	28
494	20250113	125100	144076800	20050	20050	20050	20050	0
495	20250113	125000	144076800	20050	20050	20050	20050	27
496	20250113	124900	143535450	20050	20050	20050	20050	28
497	20250113	124800	142974050	20050	20050	20050	20050	0
498	20250113	124700	142974050	20050	20050	20050	20050	72
499	20250113	124600	141530450	20050	20100	20100	20050	53
500	20250113	124500	140467750	20050	20050	20050	20050	0
501	20250113	124400	140467750	20050	20050	20050	20050	28
502	20250113	124300	139906350	20050	20050	20050	20050	27
503	20250113	124200	139365000	20050	20050	20050	20050	54
504	20250113	124100	138282300	20050	20100	20100	20050	33
505	20250113	124000	137620400	20050	20050	20050	20050	27
506	20250113	123900	137079050	20050	20050	20050	20050	38
507	20250113	123800	136317150	20050	20050	20050	20050	28
508	20250113	123700	135755750	20050	20100	20100	20050	28
509	20250113	123600	135194300	20050	20050	20050	20050	27
510	20250113	123500	134652950	20100	20100	20100	20100	10
511	20250113	123400	134451950	20050	20050	20050	20050	28
512	20250113	123300	133890550	20050	20050	20050	20050	27
513	20250113	123200	133349200	20050	20050	20050	20050	0
514	20250113	123100	133349200	20050	20050	20050	20050	28
515	20250113	123000	132787800	20050	20050	20050	20050	27
516	20250113	122900	132246450	20050	20050	20050	20050	0
517	20250113	122800	132246450	20050	20100	20100	20050	59
518	20250113	122700	131063450	20050	20050	20050	20050	27
519	20250113	122600	130522100	20050	20050	20050	20050	0
520	20250113	122500	130522100	20050	20100	20100	20050	30
521	20250113	122400	129920500	20050	20050	20050	20050	27
522	20250113	122300	129379150	20100	20100	20100	20050	38
523	20250113	122200	128616700	20050	20050	20050	20050	0
524	20250113	122100	128616700	20050	20100	20100	20050	128
525	20250113	122000	126045300	20100	20050	20100	20050	32
526	20250113	121900	125403450	20050	20050	20050	20050	0
527	20250113	121800	125403450	20050	20050	20050	20050	28
528	20250113	121700	124842050	20100	20050	20100	20050	29
529	20250113	121600	124260500	20050	20050	20050	20050	0
530	20250113	121500	124260500	20050	20100	20100	20050	29
531	20250113	121400	123679000	20050	20050	20050	20050	27
532	20250113	121300	123137650	20100	20100	20100	20100	9
533	20250113	121200	122956750	20050	20050	20050	20050	27
534	20250113	121100	122415400	20050	20050	20050	20050	28
535	20250113	121000	121854000	20050	20050	20050	20050	0
536	20250113	120900	121854000	20050	20050	20050	20050	27
537	20250113	120800	121312650	20050	20050	20050	20050	71
538	20250113	120700	119889100	20050	20050	20050	20050	27
539	20250113	120600	119347750	20050	20050	20050	20050	0
540	20250113	120500	119347750	20050	20050	20050	20050	28
541	20250113	120400	118786350	20050	20050	20050	20050	36
542	20250113	120300	118064550	20050	20050	20050	20050	0
543	20250113	120200	118064550	20050	20050	20050	20050	27
544	20250113	120100	117523200	20050	20050	20050	20050	28
545	20250113	120000	116961800	20050	20050	20050	20050	0
546	20250113	115900	116961800	20050	20050	20050	20050	27
547	20250113	115800	116420450	20050	20050	20050	20050	28
548	20250113	115700	115859050	20050	20050	20050	20050	0
549	20250113	115600	115859050	20050	20050	20050	20050	27
550	20250113	115500	115317700	20100	20100	20100	20050	81
551	20250113	115400	113691000	20050	20050	20050	20050	27
552	20250113	115300	113149650	20050	20050	20050	20050	0
553	20250113	115200	113149650	20050	20050	20050	20050	28
554	20250113	115100	112588250	20050	20050	20050	20050	37
555	20250113	115000	111846400	20050	20050	20050	20050	0
556	20250113	114900	111846400	20050	20050	20050	20050	85
557	20250113	114800	110142150	20050	20050	20050	20050	28
558	20250113	114700	109580750	20050	20050	20050	20050	0
559	20250113	114600	109580750	20050	20050	20050	20050	27
560	20250113	114500	109039400	20100	20050	20100	20050	29
561	20250113	114400	108457900	20050	20050	20050	20050	0
562	20250113	114300	108457900	20050	20050	20050	20050	54
563	20250113	114200	107375200	20050	20050	20050	20050	38
564	20250113	114100	106613300	20050	20050	20050	20050	0
565	20250113	114000	106613300	20050	20050	20050	20050	28
566	20250113	113900	106051900	20050	20100	20100	20050	33
567	20250113	113800	105389950	20050	20050	20050	20050	28
568	20250113	113700	104828550	20050	20050	20050	20050	0
569	20250113	113600	104828550	20050	20050	20050	20050	27
570	20250113	113500	104287200	20050	20050	20050	20050	28
571	20250113	113400	103725800	20100	20100	20100	20100	6
572	20250113	113300	103605200	20050	20100	20100	20050	28
573	20250113	113200	103043750	20100	20100	20100	20100	1
574	20250113	113100	103023650	20100	20100	20100	20100	58
575	20250113	113000	101857850	20050	20050	20050	20050	27
576	20250113	112900	101316500	20050	20050	20050	20050	56
577	20250113	112800	100193700	20050	20050	20050	20050	0
578	20250113	112700	100193700	20050	20050	20050	20050	28
579	20250113	112600	99632300	20050	20050	20050	20050	27
580	20250113	112500	99090950	20050	20050	20050	20050	28
581	20250113	112400	98529550	20050	20050	20050	20050	0
582	20250113	112300	98529550	20050	20050	20050	20050	27
583	20250113	112200	97988200	20050	20100	20100	20050	36
584	20250113	112100	97266000	20050	20050	20050	20050	20
585	20250113	112000	96865000	20050	20050	20050	20050	60
586	20250113	111900	95662000	20050	20050	20050	20050	28
587	20250113	111800	95100600	20050	20050	20050	20050	0
588	20250113	111700	95100600	20050	20050	20050	20050	27
589	20250113	111600	94559250	20050	20100	20100	20050	30
590	20250113	111500	93957600	20050	20050	20050	20050	0
591	20250113	111400	93957600	20050	20050	20050	20050	28
592	20250113	111300	93396200	20050	20050	20050	20050	27
593	20250113	111200	92854850	20050	20050	20050	20050	28
594	20250113	111100	92293450	20050	20050	20050	20050	0
595	20250113	111000	92293450	20050	20050	20050	20050	61
596	20250113	110900	91070400	20050	20050	20050	20050	29
597	20250113	110800	90488950	20050	20050	20050	20050	0
598	20250113	110700	90488950	20050	20050	20050	20050	36
599	20250113	110600	89767150	20050	20050	20050	20050	27
600	20250113	110500	89225800	20050	20050	20050	20050	0
601	20250113	110400	89225800	20050	20050	20050	20050	28
602	20250113	110300	88664400	20050	20050	20050	20050	27
603	20250113	110200	88123050	20050	20050	20050	20050	0
604	20250113	110100	88123050	20050	20050	20050	20050	28
605	20250113	110000	87561650	20050	20100	20100	20050	64
606	20250113	105900	86278400	20050	20050	20050	20050	0
607	20250113	105800	86278400	20050	20050	20050	20050	29
608	20250113	105700	85696950	20050	20050	20050	20050	27
609	20250113	105600	85155600	20150	20050	20150	20050	32
610	20250113	105500	84513700	20050	20050	20050	20050	12
611	20250113	105400	84273100	20050	20050	20050	20050	28
612	20250113	105300	83711700	20050	20050	20050	20050	27
613	20250113	105200	83170350	20050	20050	20050	20050	0
614	20250113	105100	83170350	20050	20050	20050	20050	28
615	20250113	105000	82608950	20050	20050	20050	20050	27
616	20250113	104900	82067600	20050	20050	20050	20050	0
617	20250113	104800	82067600	20050	20100	20100	20050	40
618	20250113	104700	81265000	20050	20050	20050	20050	27
619	20250113	104600	80723650	20050	20050	20050	20050	0
620	20250113	104500	80723650	20050	20100	20100	20050	38
621	20250113	104400	79961250	20050	20050	20050	20050	27
622	20250113	104300	79419900	20050	20050	20050	20050	27
623	20250113	104200	78878550	20100	20100	20100	20100	20
624	20250113	104100	78476550	20100	20100	20150	20100	44
625	20250113	104000	77592050	20100	20050	20100	20050	169
626	20250113	103900	74196500	20050	20050	20100	20050	10
627	20250113	103800	73995950	20050	20100	20100	20050	395
628	20250113	103700	66065800	20100	20100	20100	20100	27
629	20250113	103600	65523100	20100	20100	20100	20100	0
630	20250113	103500	65523100	20100	20100	20100	20100	28
631	20250113	103400	64960300	20100	20100	20100	20100	27
632	20250113	103300	64417600	20150	20150	20150	20150	2
633	20250113	103200	64377300	20100	20100	20100	20100	32
634	20250113	103100	63734100	20150	20150	20150	20150	21
635	20250113	103000	63310950	20150	20150	20150	20150	95
636	20250113	102900	61396700	20150	20150	20150	20150	27
637	20250113	102800	60852650	20150	20150	20150	20150	28
638	20250113	102700	60288450	20200	20200	20200	20200	0
639	20250113	102600	60288450	20200	20200	20200	20200	0
640	20250113	102500	60288450	20200	20200	20200	20200	0
641	20250113	102400	60288450	20200	20200	20200	20200	12
642	20250113	102300	60046050	20250	20200	20250	20200	3
643	20250113	102200	59985350	20250	20200	20250	20200	2
644	20250113	102100	59944900	20250	20200	20250	20200	52
645	20250113	102000	58894300	20200	20200	20200	20200	10
646	20250113	101900	58692300	20200	20200	20200	20200	1
647	20250113	101800	58672100	20200	20150	20200	20150	51
648	20250113	101700	57644400	20250	20200	20250	20200	5
649	20250113	101600	57543250	20250	20200	20250	20200	153
650	20250113	101500	54452550	20200	20200	20200	20200	0
651	20250113	101400	54452550	20200	20200	20200	20200	0
652	20250113	101300	54452550	20200	20200	20200	20200	0
653	20250113	101200	54452550	20200	20200	20200	20200	0
654	20250113	101100	54452550	20200	20200	20200	20200	0
655	20250113	101000	54452550	20200	20200	20200	20200	0
656	20250113	100900	54452550	20200	20200	20200	20200	6
657	20250113	100800	54331350	20250	20200	20250	20200	26
658	20250113	100700	53806100	20200	20200	20200	20200	1
659	20250113	100600	53785900	20200	20200	20200	20200	0
660	20250113	100500	53785900	20200	20200	20200	20200	0
661	20250113	100400	53785900	20200	20250	20250	20200	26
662	20250113	100300	53260650	20250	20250	20250	20250	0
663	20250113	100200	53260650	20250	20250	20250	20250	0
664	20250113	100100	53260650	20250	20250	20250	20250	0
665	20250113	100000	53260650	20250	20250	20250	20250	201
666	20250113	095900	49190400	20250	20250	20250	20250	150
667	20250113	095800	46152900	20250	20250	20250	20250	245
668	20250113	095700	41191650	20250	20250	20250	20250	1
669	20250113	095600	41171400	20250	20250	20250	20250	2
670	20250113	095500	41130900	20250	20200	20250	20200	138
671	20250113	095400	38342450	20200	20200	20200	20200	0
672	20250113	095300	38342450	20200	20200	20200	20200	0
673	20250113	095200	38342450	20200	20200	20200	20200	9
674	20250113	095100	38160650	20200	20200	20200	20200	1
675	20250113	095000	38140450	20150	20150	20150	20150	6
676	20250113	094900	38019550	20200	20200	20200	20200	0
677	20250113	094800	38019550	20200	20200	20200	20200	0
678	20250113	094700	38019550	20200	20200	20200	20200	6
679	20250113	094600	37898350	20200	20200	20200	20200	1
680	20250113	094500	37878150	20200	20200	20200	20200	90
681	20250113	094400	36060150	20200	20200	20200	20200	0
682	20250113	094300	36060150	20200	20200	20200	20150	12
683	20250113	094200	35817800	20150	20150	20150	20150	5
684	20250113	094100	35717050	20200	20200	20200	20200	523
685	20250113	094000	25152450	20150	20150	20150	20150	0
686	20250113	093900	25152450	20150	20150	20150	20150	0
687	20250113	093800	25152450	20150	20150	20150	20150	1
688	20250113	093700	25132300	20200	20200	20200	20200	0
689	20250113	093600	25132300	20200	20200	20200	20200	1
690	20250113	093500	25112100	20150	20150	20150	20150	0
691	20250113	093400	25112100	20150	20200	20200	20150	6
692	20250113	093300	24991150	20200	20200	20200	20200	0
693	20250113	093200	24991150	20200	20200	20200	20200	1
694	20250113	093100	24970950	20150	20150	20150	20150	5
695	20250113	093000	24870200	20200	20200	20200	20200	2
696	20250113	092900	24829800	20200	20200	20200	20200	5
697	20250113	092800	24728800	20200	20200	20200	20200	26
698	20250113	092700	24203600	20200	20200	20200	20200	23
699	20250113	092600	23739000	20250	20250	20250	20250	0
700	20250113	092500	23739000	20250	20250	20250	20250	0
701	20250113	092400	23739000	20250	20250	20250	20250	0
702	20250113	092300	23739000	20250	20250	20250	20250	5
703	20250113	092200	23637750	20250	20250	20250	20250	7
704	20250113	092100	23496000	20250	20250	20250	20200	12
705	20250113	092000	23253150	20200	20200	20250	20200	109
706	20250113	091900	21051150	20150	20200	20200	20150	22
707	20250113	091800	20607750	20150	20150	20150	20150	13
708	20250113	091700	20345800	20200	20200	20200	20200	13
709	20250113	091600	20083200	20200	20200	20200	20200	5
710	20250113	091500	19982200	20150	20150	20150	20150	0
711	20250113	091400	19982200	20150	20150	20150	20150	58
712	20250113	091300	18813500	20150	20150	20200	20150	468
713	20250113	091200	9383250	20100	20100	20100	20100	9
714	20250113	091100	9202350	20100	20150	20150	20100	3
715	20250113	091000	9142000	20100	20100	20100	20100	79
716	20250113	090900	7554100	20100	20100	20100	20100	46
717	20250113	090800	6629500	20150	20100	20150	20100	59
718	20250113	090700	5441150	20150	20150	20150	20150	200
719	20250113	090600	1411150	20150	20150	20150	20150	3
720	20250113	090500	1350700	20200	20200	20200	20200	5
721	20250113	090400	1249700	20200	20200	20200	20200	6
722	20250113	090300	1128500	20200	20200	20200	20150	21
723	20250113	090200	705250	20150	20150	20150	20150	0
724	20250113	090100	705250	20150	20150	20150	20150	0
725	20250113	090000	705250	20150	20150	20150	20150	35