KissMeData/001820/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183600	1462038400	29750	29750	29750	29750	687
3	20250110	183500	1462038400	29750	29750	29750	29750	0
4	20250110	183400	1462038400	29750	29750	29750	29750	0
5	20250110	183300	1462038400	29750	29750	29750	29750	0
6	20250110	183200	1462038400	29750	29750	29750	29750	0
7	20250110	183100	1462038400	29750	29750	29750	29750	0
8	20250110	183000	1462038400	29750	29750	29750	29750	0
9	20250110	182900	1462038400	29750	29750	29750	29750	0
10	20250110	182800	1462038400	29750	29750	29750	29750	0
11	20250110	182700	1462038400	29750	29750	29750	29750	0
12	20250110	182600	1462038400	29750	29750	29750	29750	0
13	20250110	182500	1462038400	29750	29750	29750	29750	0
14	20250110	182400	1462038400	29750	29750	29750	29750	0
15	20250110	182300	1462038400	29750	29750	29750	29750	0
16	20250110	182200	1462038400	29750	29750	29750	29750	0
17	20250110	182100	1462038400	29750	29750	29750	29750	0
18	20250110	182000	1462038400	29750	29750	29750	29750	0
19	20250110	181900	1462038400	29750	29750	29750	29750	0
20	20250110	181800	1462038400	29750	29750	29750	29750	0
21	20250110	181700	1462038400	29750	29750	29750	29750	0
22	20250110	181600	1462038400	29750	29750	29750	29750	0
23	20250110	181500	1462038400	29750	29750	29750	29750	0
24	20250110	181400	1462038400	29750	29750	29750	29750	0
25	20250110	181300	1462038400	29750	29750	29750	29750	0
26	20250110	181200	1462038400	29750	29750	29750	29750	0
27	20250110	181100	1462038400	29750	29750	29750	29750	0
28	20250110	181000	1462038400	29750	29750	29750	29750	0
29	20250110	180900	1462038400	29750	29750	29750	29750	0
30	20250110	180800	1462038400	29750	29750	29750	29750	0
31	20250110	180700	1462038400	29750	29750	29750	29750	0
32	20250110	180600	1462038400	29750	29750	29750	29750	687
33	20250110	180500	1462038400	29750	29750	29750	29750	0
34	20250110	180400	1462038400	29750	29750	29750	29750	0
35	20250110	180300	1462038400	29750	29750	29750	29750	0
36	20250110	180200	1462038400	29750	29750	29750	29750	0
37	20250110	180100	1462038400	29750	29750	29750	29750	0
38	20250110	180000	1462038400	29750	29750	29750	29750	0
39	20250110	175900	1462038400	29750	29750	29750	29750	0
40	20250110	175800	1462038400	29750	29750	29750	29750	0
41	20250110	175700	1462038400	29750	29750	29750	29750	0
42	20250110	175600	1462038400	29750	29750	29750	29750	0
43	20250110	175500	1462038400	29750	29750	29750	29750	0
44	20250110	175400	1462038400	29750	29750	29750	29750	0
45	20250110	175300	1462038400	29750	29750	29750	29750	0
46	20250110	175200	1462038400	29750	29750	29750	29750	0
47	20250110	175100	1462038400	29750	29750	29750	29750	0
48	20250110	175000	1462038400	29750	29750	29750	29750	0
49	20250110	174900	1462038400	29750	29750	29750	29750	0
50	20250110	174800	1462038400	29750	29750	29750	29750	0
51	20250110	174700	1462038400	29750	29750	29750	29750	0
52	20250110	174600	1462038400	29750	29750	29750	29750	0
53	20250110	174500	1462038400	29750	29750	29750	29750	0
54	20250110	174400	1462038400	29750	29750	29750	29750	0
55	20250110	174300	1462038400	29750	29750	29750	29750	0
56	20250110	174200	1462038400	29750	29750	29750	29750	0
57	20250110	174100	1462038400	29750	29750	29750	29750	0
58	20250110	174000	1462038400	29750	29750	29750	29750	0
59	20250110	173900	1462038400	29750	29750	29750	29750	0
60	20250110	173800	1462038400	29750	29750	29750	29750	0
61	20250110	173700	1462038400	29750	29750	29750	29750	0
62	20250110	173600	1462038400	29750	29750	29750	29750	687
63	20250110	173500	1462038400	29750	29750	29750	29750	0
64	20250110	173400	1462038400	29750	29750	29750	29750	0
65	20250110	173300	1462038400	29750	29750	29750	29750	0
66	20250110	173200	1462038400	29750	29750	29750	29750	0
67	20250110	173100	1462038400	29750	29750	29750	29750	0
68	20250110	173000	1462038400	29750	29750	29750	29750	0
69	20250110	172900	1462038400	29750	29750	29750	29750	0
70	20250110	172800	1462038400	29750	29750	29750	29750	0
71	20250110	172700	1462038400	29750	29750	29750	29750	0
72	20250110	172600	1462038400	29750	29750	29750	29750	0
73	20250110	172500	1462038400	29750	29750	29750	29750	0
74	20250110	172400	1462038400	29750	29750	29750	29750	0
75	20250110	172300	1462038400	29750	29750	29750	29750	0
76	20250110	172200	1462038400	29750	29750	29750	29750	0
77	20250110	172100	1462038400	29750	29750	29750	29750	0
78	20250110	172000	1462038400	29750	29750	29750	29750	0
79	20250110	171900	1462038400	29750	29750	29750	29750	0
80	20250110	171800	1462038400	29750	29750	29750	29750	0
81	20250110	171700	1462038400	29750	29750	29750	29750	0
82	20250110	171600	1462038400	29750	29750	29750	29750	0
83	20250110	171500	1462038400	29750	29750	29750	29750	0
84	20250110	171400	1462038400	29750	29750	29750	29750	0
85	20250110	171300	1462038400	29750	29750	29750	29750	0
86	20250110	171200	1462038400	29750	29750	29750	29750	0
87	20250110	171100	1462038400	29750	29750	29750	29750	0
88	20250110	171000	1462038400	29750	29750	29750	29750	0
89	20250110	170900	1462038400	29750	29750	29750	29750	0
90	20250110	170800	1462038400	29750	29750	29750	29750	0
91	20250110	170700	1462038400	29750	29750	29750	29750	0
92	20250110	170600	1462038400	29750	29750	29750	29750	687
93	20250110	170500	1462038400	29750	29750	29750	29750	0
94	20250110	170400	1462038400	29750	29750	29750	29750	0
95	20250110	170300	1462038400	29750	29750	29750	29750	0
96	20250110	170200	1462038400	29750	29750	29750	29750	0
97	20250110	170100	1462038400	29750	29750	29750	29750	0
98	20250110	170000	1462038400	29750	29750	29750	29750	0
99	20250110	165900	1462038400	29750	29750	29750	29750	0
100	20250110	165800	1462038400	29750	29750	29750	29750	0
101	20250110	165700	1462038400	29750	29750	29750	29750	0
102	20250110	165600	1462038400	29750	29750	29750	29750	0
103	20250110	165500	1462038400	29750	29750	29750	29750	0
104	20250110	165400	1462038400	29750	29750	29750	29750	0
105	20250110	165300	1462038400	29750	29750	29750	29750	0
106	20250110	165200	1462038400	29750	29750	29750	29750	0
107	20250110	165100	1462038400	29750	29750	29750	29750	0
108	20250110	165000	1462038400	29750	29750	29750	29750	0
109	20250110	164900	1462038400	29750	29750	29750	29750	0
110	20250110	164800	1462038400	29750	29750	29750	29750	0
111	20250110	164700	1462038400	29750	29750	29750	29750	0
112	20250110	164600	1462038400	29750	29750	29750	29750	0
113	20250110	164500	1462038400	29750	29750	29750	29750	0
114	20250110	164400	1462038400	29750	29750	29750	29750	0
115	20250110	164300	1462038400	29750	29750	29750	29750	0
116	20250110	164200	1462038400	29750	29750	29750	29750	0
117	20250110	164100	1462038400	29750	29750	29750	29750	0
118	20250110	164000	1462038400	29750	29750	29750	29750	0
119	20250110	163900	1462038400	29750	29750	29750	29750	0
120	20250110	163800	1462038400	29750	29750	29750	29750	0
121	20250110	163700	1462038400	29750	29750	29750	29750	0
122	20250110	163600	1462038400	29750	29750	29750	29750	687
123	20250110	163500	1462038400	29750	29750	29750	29750	0
124	20250110	163400	1462038400	29750	29750	29750	29750	0
125	20250110	163300	1462038400	29750	29750	29750	29750	0
126	20250110	163200	1462038400	29750	29750	29750	29750	0
127	20250110	163100	1462038400	29750	29750	29750	29750	0
128	20250110	163000	1462038400	29750	29750	29750	29750	0
129	20250110	162900	1462038400	29750	29750	29750	29750	0
130	20250110	162800	1462038400	29750	29750	29750	29750	0
131	20250110	162700	1462038400	29750	29750	29750	29750	0
132	20250110	162600	1462038400	29750	29750	29750	29750	0
133	20250110	162500	1462038400	29750	29750	29750	29750	0
134	20250110	162400	1462038400	29750	29750	29750	29750	0
135	20250110	162300	1462038400	29750	29750	29750	29750	0
136	20250110	162200	1462038400	29750	29750	29750	29750	0
137	20250110	162100	1462038400	29750	29750	29750	29750	0
138	20250110	162000	1462038400	29750	29750	29750	29750	0
139	20250110	161900	1462038400	29750	29750	29750	29750	0
140	20250110	161800	1462038400	29750	29750	29750	29750	0
141	20250110	161700	1462038400	29750	29750	29750	29750	0
142	20250110	161600	1462038400	29750	29750	29750	29750	0
143	20250110	161500	1462038400	29750	29750	29750	29750	0
144	20250110	161400	1462038400	29750	29750	29750	29750	0
145	20250110	161300	1462038400	29750	29750	29750	29750	0
146	20250110	161200	1462038400	29750	29750	29750	29750	0
147	20250110	161100	1462038400	29750	29750	29750	29750	0
148	20250110	161000	1462038400	29750	29750	29750	29750	0
149	20250110	160900	1462038400	29750	29750	29750	29750	0
150	20250110	160800	1462038400	29750	29750	29750	29750	0
151	20250110	160700	1462038400	29750	29750	29750	29750	0
152	20250110	160600	1462038400	29750	29750	29750	29750	687
153	20250110	160500	1462038400	29750	29750	29750	29750	0
154	20250110	160400	1462038400	29750	29750	29750	29750	0
155	20250110	160300	1462038400	29750	29750	29750	29750	0
156	20250110	160200	1462038400	29750	29750	29750	29750	0
157	20250110	160100	1462038400	29750	29750	29750	29750	0
158	20250110	160000	1462038400	29750	29750	29750	29750	0
159	20250110	155900	1462038400	29750	29750	29750	29750	0
160	20250110	155800	1462038400	29750	29750	29750	29750	0
161	20250110	155700	1462038400	29750	29750	29750	29750	0
162	20250110	155600	1462038400	29750	29750	29750	29750	0
163	20250110	155500	1462038400	29750	29750	29750	29750	0
164	20250110	155400	1462038400	29750	29750	29750	29750	0
165	20250110	155300	1462038400	29750	29750	29750	29750	0
166	20250110	155200	1462038400	29750	29750	29750	29750	0
167	20250110	155100	1462038400	29750	29750	29750	29750	0
168	20250110	155000	1462038400	29750	29750	29750	29750	0
169	20250110	154900	1462038400	29750	29750	29750	29750	0
170	20250110	154800	1462038400	29750	29750	29750	29750	0
171	20250110	154700	1462038400	29750	29750	29750	29750	0
172	20250110	154600	1462038400	29750	29750	29750	29750	0
173	20250110	154500	1462038400	29750	29750	29750	29750	0
174	20250110	154400	1462038400	29750	29750	29750	29750	0
175	20250110	154300	1462038400	29750	29750	29750	29750	0
176	20250110	154200	1462038400	29750	29750	29750	29750	0
177	20250110	154100	1462038400	29750	29750	29750	29750	0
178	20250110	154000	1462038400	29750	29750	29750	29750	0
179	20250110	153900	1462038400	29750	29750	29750	29750	0
180	20250110	153800	1462038400	29750	29750	29750	29750	0
181	20250110	153700	1462038400	29750	29750	29750	29750	0
182	20250110	153600	1462038400	29750	29750	29750	29750	687
183	20250110	153500	1462038400	29750	29750	29750	29750	0
184	20250110	153400	1462038400	29750	29750	29750	29750	0
185	20250110	153300	1462038400	29750	29750	29750	29750	0
186	20250110	153200	1462038400	29750	29750	29750	29750	0
187	20250110	153100	1462038400	29750	29750	29750	29750	0
188	20250110	153000	1462038400	29750	29750	29750	29750	687
189	20250110	152900	1441600150	29750	29750	29750	29750	0
190	20250110	152800	1441600150	29750	29750	29750	29750	0
191	20250110	152700	1441600150	29750	29750	29750	29750	0
192	20250110	152600	1441600150	29750	29750	29750	29750	0
193	20250110	152500	1441600150	29750	29750	29750	29750	0
194	20250110	152400	1441600150	29750	29750	29750	29750	0
195	20250110	152300	1441600150	29750	29750	29750	29750	0
196	20250110	152200	1441600150	29750	29750	29750	29750	0
197	20250110	152100	1441600150	29750	29750	29750	29750	0
198	20250110	152000	1441600150	29750	29750	29750	29750	0
199	20250110	151900	1441600150	29750	29750	29750	29750	35
200	20250110	151800	1440558900	29750	29800	29800	29750	106
201	20250110	151700	1437405300	29750	29750	29750	29750	16
202	20250110	151600	1436929300	29750	29800	29800	29750	167
203	20250110	151500	1431959150	29800	29800	29850	29800	57
204	20250110	151400	1430259750	29800	29800	29800	29800	2
205	20250110	151300	1430200150	29800	29800	29800	29800	434
206	20250110	151200	1417266950	29800	29800	29800	29800	3
207	20250110	151100	1417177550	29850	29850	29850	29850	57
208	20250110	151000	1415476100	29850	29850	29850	29850	16
209	20250110	150900	1414998500	29850	29850	29850	29850	25
210	20250110	150800	1414252250	29800	29800	29800	29800	127
211	20250110	150700	1410467650	29850	29850	29850	29850	61
212	20250110	150600	1408646800	29850	29850	29850	29850	0
213	20250110	150500	1408646800	29850	29850	29850	29850	10
214	20250110	150400	1408348300	29850	29850	29850	29850	15
215	20250110	150300	1407900550	29850	29850	29850	29850	0
216	20250110	150200	1407900550	29850	29850	29850	29850	6
217	20250110	150100	1407721450	29850	29850	29850	29850	177
218	20250110	150000	1402438000	29750	29750	29750	29750	1
219	20250110	145900	1402408250	29850	29850	29850	29850	5
220	20250110	145800	1402259000	29850	29750	29850	29750	64
221	20250110	145700	1400352000	29750	29750	29750	29750	44
222	20250110	145600	1399043000	29850	29750	29850	29750	110
223	20250110	145500	1395770000	29800	29850	29850	29750	101
224	20250110	145400	1392762650	29800	29800	29800	29800	2
225	20250110	145300	1392703050	29850	29800	29850	29800	7
226	20250110	145200	1392494150	29850	29850	29850	29750	16
227	20250110	145100	1392017350	29850	29850	29850	29850	30
228	20250110	145000	1391121850	29900	30000	30000	29900	10
229	20250110	144900	1390822350	29900	29750	29950	29750	8604
230	20250110	144800	1133862050	29750	29750	29750	29750	84
231	20250110	144700	1131363050	29750	29750	29750	29700	130
232	20250110	144600	1127496800	29700	29700	29700	29700	53
233	20250110	144500	1125922700	29750	29750	29750	29750	5
234	20250110	144400	1125773950	29750	29750	29750	29750	6
235	20250110	144300	1125595450	29750	29750	29750	29750	0
236	20250110	144200	1125595450	29750	29750	29750	29750	5
237	20250110	144100	1125446700	29700	29750	29750	29700	15
238	20250110	144000	1125000950	29700	29700	29700	29700	26
239	20250110	143900	1124228750	29750	29750	29750	29750	6
240	20250110	143800	1124050250	29700	29800	29800	29700	61
241	20250110	143700	1122237800	29800	29800	29800	29800	3
242	20250110	143600	1122148400	29800	29800	29800	29800	6
243	20250110	143500	1121969600	29800	29800	29800	29700	9
244	20250110	143400	1121701500	29700	29700	29700	29700	2
245	20250110	143300	1121642100	29800	29800	29800	29700	79
246	20250110	143200	1119291300	29800	29800	29800	29700	55
247	20250110	143100	1117655700	29800	29800	29800	29800	5
248	20250110	143000	1117506700	29800	29800	29800	29800	6
249	20250110	142900	1117327900	29750	29800	29800	29750	9
250	20250110	142800	1117059900	29700	29700	29700	29700	15
251	20250110	142700	1116614400	29700	29800	29800	29700	30
252	20250110	142600	1115722900	29800	29800	29800	29800	0
253	20250110	142500	1115722900	29800	29800	29800	29800	273
254	20250110	142400	1107587500	29800	29800	29800	29800	5
255	20250110	142300	1107438500	29700	29700	29700	29700	326
256	20250110	142200	1097756300	29800	29800	29800	29800	5
257	20250110	142100	1097607300	29800	29800	29800	29800	6
258	20250110	142000	1097428500	29800	29800	29800	29800	96
259	20250110	141900	1094567700	29800	29750	29800	29750	336
260	20250110	141800	1084571450	29750	29800	29800	29750	34
261	20250110	141700	1083559250	29800	29800	29800	29800	0
262	20250110	141600	1083559250	29800	29800	29800	29800	6
263	20250110	141500	1083380450	29750	29800	29800	29750	20
264	20250110	141400	1082784700	29800	29750	29800	29750	61
265	20250110	141300	1080969700	29750	29750	29800	29700	42
266	20250110	141200	1079719700	29750	29800	29800	29750	38
267	20250110	141100	1078588950	29750	29750	29750	29750	470
268	20250110	141000	1064606450	29750	29750	29800	29750	16
269	20250110	140900	1064130200	29800	29800	29800	29800	6
270	20250110	140800	1063951400	29800	29800	29800	29800	0
271	20250110	140700	1063951400	29800	29800	29800	29800	5
272	20250110	140600	1063802400	29750	29750	29750	29750	0
273	20250110	140500	1063802400	29750	29700	29750	29700	55
274	20250110	140400	1062168650	29800	29700	29800	29700	14
275	20250110	140300	1061752250	29700	29700	29700	29700	30
276	20250110	140200	1060861250	29800	29800	29800	29800	5
277	20250110	140100	1060712250	29800	29800	29800	29800	7
278	20250110	140000	1060503650	29800	29800	29800	29800	9
279	20250110	135900	1060235450	29800	29800	29800	29800	12
280	20250110	135800	1059877850	29800	29800	29800	29800	5
281	20250110	135700	1059728850	29700	29700	29700	29700	20
282	20250110	135600	1059134850	29700	29800	29800	29700	32
283	20250110	135500	1058183950	29800	29700	29800	29700	7
284	20250110	135400	1057975450	29700	29700	29700	29700	8
285	20250110	135300	1057737850	29800	29700	29800	29700	306
286	20250110	135200	1048649150	29700	29700	29700	29700	9
287	20250110	135100	1048381850	29650	29650	29650	29650	59
288	20250110	135000	1046632500	29650	29700	29700	29650	7
289	20250110	134900	1046424650	29700	29800	29800	29700	192
290	20250110	134800	1040721750	29700	29700	29700	29700	35
291	20250110	134700	1039682250	29750	29750	29750	29750	5
292	20250110	134600	1039533500	29750	29750	29750	29750	0
293	20250110	134500	1039533500	29750	29750	29750	29700	35
294	20250110	134400	1038493650	29750	29750	29750	29750	23
295	20250110	134300	1037809400	29750	29750	29750	29750	0
296	20250110	134200	1037809400	29750	29800	29800	29700	505
297	20250110	134100	1022795150	29850	29850	29850	29850	6
298	20250110	134000	1022616050	29850	29850	29850	29850	0
299	20250110	133900	1022616050	29850	29850	29850	29850	5
300	20250110	133800	1022466800	29850	29850	29850	29850	5
301	20250110	133700	1022317550	29750	29850	29850	29750	12
302	20250110	133600	1021960450	29800	29850	29850	29800	21
303	20250110	133500	1021333850	29850	29850	29850	29850	5
304	20250110	133400	1021184600	29800	29800	29800	29800	0
305	20250110	133300	1021184600	29800	29800	29800	29800	101
306	20250110	133200	1018174800	29800	29800	29800	29800	6
307	20250110	133100	1017996000	29750	29750	29750	29750	0
308	20250110	133000	1017996000	29750	29800	29800	29750	64
309	20250110	132900	1016091700	29750	29800	29800	29750	7
310	20250110	132800	1015883200	29700	29700	29700	29700	5
311	20250110	132700	1015734700	29700	29850	29850	29700	1016
312	20250110	132600	985538250	29850	29850	29850	29850	0
313	20250110	132500	985538250	29850	29850	29850	29850	7
314	20250110	132400	985329300	29750	29750	29750	29750	32
315	20250110	132300	984377300	29850	29850	29850	29850	7
316	20250110	132200	984168350	29750	29750	29750	29750	58
317	20250110	132100	982442850	29850	29850	29850	29850	2
318	20250110	132000	982383150	29850	29850	29850	29850	3
319	20250110	131900	982293600	29850	29750	29850	29750	11
320	20250110	131800	981966250	29750	29750	29750	29750	0
321	20250110	131700	981966250	29750	29750	29750	29750	6
322	20250110	131600	981787750	29850	29850	29850	29850	3
323	20250110	131500	981698200	29800	29850	29850	29800	15
324	20250110	131400	981251150	29800	29800	29800	29800	390
325	20250110	131300	969629150	29850	29750	29850	29750	77
326	20250110	131200	967334550	29800	29800	29800	29800	1
327	20250110	131100	967304750	29750	29750	29750	29750	139
328	20250110	131000	963169500	29700	29700	29700	29700	14
329	20250110	130900	962753700	29750	29750	29750	29750	0
330	20250110	130800	962753700	29750	29700	29750	29700	24
331	20250110	130700	962040850	29750	29750	29750	29750	0
332	20250110	130600	962040850	29750	29750	29750	29750	0
333	20250110	130500	962040850	29750	29750	29750	29750	0
334	20250110	130400	962040850	29750	29750	29750	29750	48
335	20250110	130300	960612850	29800	29800	29800	29800	5
336	20250110	130200	960463850	29800	29800	29800	29800	2
337	20250110	130100	960404250	29800	29800	29800	29800	1
338	20250110	130000	960374450	29750	29750	29750	29750	0
339	20250110	125900	960374450	29750	29800	29800	29750	40
340	20250110	125800	959184200	29800	29800	29800	29800	6
341	20250110	125700	959005400	29750	29750	29750	29750	422
342	20250110	125600	946450900	29800	29800	29800	29800	2
343	20250110	125500	946391300	29850	29750	29850	29750	3
344	20250110	125400	946301900	29800	29800	29800	29800	100
345	20250110	125300	943321900	29800	29800	29800	29800	0
346	20250110	125200	943321900	29800	29800	29800	29800	6
347	20250110	125100	943143100	29800	29800	29800	29800	0
348	20250110	125000	943143100	29800	29800	29800	29750	32
349	20250110	124900	942191000	29750	29750	29750	29750	0
350	20250110	124800	942191000	29750	29750	29750	29750	0
351	20250110	124700	942191000	29750	29750	29750	29750	104
352	20250110	124600	939097000	29750	29750	29750	29750	74
353	20250110	124500	936895500	29700	29700	29700	29700	23
354	20250110	124400	936212400	29750	29700	29750	29700	34
355	20250110	124300	935202550	29750	29750	29750	29750	0
356	20250110	124200	935202550	29750	29700	29750	29700	759
357	20250110	124100	912660200	29750	29750	29750	29750	6
358	20250110	124000	912481700	29750	29750	29750	29750	3
359	20250110	123900	912392450	29750	29700	29750	29700	43
360	20250110	123800	911114550	29700	29750	29750	29700	23
361	20250110	123700	910431350	29700	29850	29850	29700	149
362	20250110	123600	906003400	29850	29850	29850	29850	0
363	20250110	123500	906003400	29850	29850	29850	29850	0
364	20250110	123400	906003400	29850	29850	29850	29850	1
365	20250110	123300	905973550	29750	29750	29750	29750	26
366	20250110	123200	905200050	29750	29750	29750	29750	0
367	20250110	123100	905200050	29750	29750	29750	29750	99
368	20250110	123000	902254800	29750	29750	29750	29750	274
369	20250110	122900	894103300	29850	29800	29850	29750	613
370	20250110	122800	875846150	29850	29850	29850	29850	1
371	20250110	122700	875816300	29900	29900	29900	29900	0
372	20250110	122600	875816300	29900	29900	29900	29900	0
373	20250110	122500	875816300	29900	29900	29900	29900	0
374	20250110	122400	875816300	29900	29900	29900	29900	0
375	20250110	122300	875816300	29900	29900	29900	29900	0
376	20250110	122200	875816300	29900	29900	29900	29900	10
377	20250110	122100	875517300	29850	29850	29850	29850	254
378	20250110	122000	867935400	29850	29800	29850	29800	21
379	20250110	121900	867309050	29850	29850	29850	29800	89
380	20250110	121800	864653150	29800	29800	29800	29800	10
381	20250110	121700	864355150	29800	29800	29800	29800	0
382	20250110	121600	864355150	29800	29850	29850	29800	122
383	20250110	121500	860719450	29850	29850	29850	29850	0
384	20250110	121400	860719450	29850	29850	29850	29850	3
385	20250110	121300	860629900	29850	29850	29850	29850	10
386	20250110	121200	860331400	29850	29850	29850	29850	1
387	20250110	121100	860301550	29850	29850	29850	29800	62
388	20250110	121000	858452200	29850	29800	29850	29800	12
389	20250110	120900	858094500	29800	29800	29800	29800	0
390	20250110	120800	858094500	29800	29800	29800	29800	100
391	20250110	120700	855114500	29850	29850	29850	29850	0
392	20250110	120600	855114500	29850	29850	29850	29850	0
393	20250110	120500	855114500	29850	29800	29850	29800	4
394	20250110	120400	854995150	29850	29850	29850	29850	1
395	20250110	120300	854965300	29850	29850	29850	29850	0
396	20250110	120200	854965300	29850	29850	29850	29850	0
397	20250110	120100	854965300	29850	29900	29900	29850	13
398	20250110	120000	854577150	29850	29850	29850	29850	0
399	20250110	115900	854577150	29850	29850	29850	29850	99
400	20250110	115800	851622000	29900	29850	29900	29850	30
401	20250110	115700	850725500	29850	29850	29850	29850	133
402	20250110	115600	846755450	29850	29850	29850	29850	0
403	20250110	115500	846755450	29850	29850	29850	29850	1
404	20250110	115400	846725600	29850	29850	29850	29850	2
405	20250110	115300	846665900	29850	29850	29850	29850	18
406	20250110	115200	846128600	29900	29900	29900	29900	3
407	20250110	115100	846038900	29850	29850	29850	29850	3
408	20250110	115000	845949350	29900	29900	29900	29900	0
409	20250110	114900	845949350	29900	29900	29900	29900	91
410	20250110	114800	843228450	29900	29900	29900	29900	2
411	20250110	114700	843168650	29900	29900	29900	29900	0
412	20250110	114600	843168650	29900	29900	29900	29900	0
413	20250110	114500	843168650	29900	29900	29900	29900	9
414	20250110	114400	842899550	29850	29850	29850	29850	0
415	20250110	114300	842899550	29850	29850	29850	29850	26
416	20250110	114200	842123450	29900	29900	29900	29900	5
417	20250110	114100	841973950	29850	29900	29900	29850	320
418	20250110	114000	832406950	29850	29850	29850	29850	0
419	20250110	113900	832406950	29850	29850	29850	29850	11
420	20250110	113800	832078600	29850	29850	29850	29850	0
421	20250110	113700	832078600	29850	29850	29850	29850	0
422	20250110	113600	832078600	29850	29850	29850	29850	79
423	20250110	113500	829720450	29850	29850	29850	29850	0
424	20250110	113400	829720450	29850	29850	29850	29850	0
425	20250110	113300	829720450	29850	29900	29900	29850	37
426	20250110	113200	828615900	29900	29900	29900	29900	0
427	20250110	113100	828615900	29900	29900	29900	29900	17
428	20250110	113000	828107600	29850	29850	29850	29850	56
429	20250110	112900	826436000	29850	29850	29850	29850	4
430	20250110	112800	826316600	29850	29850	29850	29850	0
431	20250110	112700	826316600	29850	29850	29850	29850	102
432	20250110	112600	823271900	29850	29850	29850	29850	207
433	20250110	112500	817092950	29850	29850	29850	29850	4
434	20250110	112400	816973550	29900	29900	29900	29900	0
435	20250110	112300	816973550	29900	29900	29900	29900	0
436	20250110	112200	816973550	29900	29900	29900	29900	1
437	20250110	112100	816943650	29900	29900	29900	29900	0
438	20250110	112000	816943650	29900	29900	29900	29900	10
439	20250110	111900	816644650	29900	29900	29900	29900	0
440	20250110	111800	816644650	29900	29900	29900	29900	20
441	20250110	111700	816046650	29900	29900	29900	29900	0
442	20250110	111600	816046650	29900	29900	29900	29900	4
443	20250110	111500	815927050	29900	29900	29900	29900	21
444	20250110	111400	815299150	29900	29900	29900	29900	11
445	20250110	111300	814970250	29900	29900	29900	29900	0
446	20250110	111200	814970250	29900	29900	29900	29900	1
447	20250110	111100	814940350	29900	29900	29900	29900	2
448	20250110	111000	814880550	29850	29850	29850	29850	9
449	20250110	110900	814611900	29850	29850	29850	29850	5
450	20250110	110800	814462650	29850	29850	29850	29850	0
451	20250110	110700	814462650	29850	29850	29850	29850	0
452	20250110	110600	814462650	29850	29850	29850	29850	1
453	20250110	110500	814432800	29900	29900	29900	29900	0
454	20250110	110400	814432800	29900	29900	29900	29900	11
455	20250110	110300	814103900	29900	29900	29900	29900	10
456	20250110	110200	813804900	29900	29950	29950	29900	3
457	20250110	110100	813715100	29800	29800	29800	29800	10
458	20250110	110000	813417100	29800	29900	29900	29800	117
459	20250110	105900	809924100	29900	29900	29900	29900	0
460	20250110	105800	809924100	29900	29900	29900	29900	0
461	20250110	105700	809924100	29900	29900	29900	29900	52
462	20250110	105600	808369300	29800	29800	29800	29800	0
463	20250110	105500	808369300	29800	29800	29800	29800	1
464	20250110	105400	808339500	29800	29900	29900	29800	110
465	20250110	105300	805052500	29850	29850	29850	29850	177
466	20250110	105200	799769050	29900	29900	29900	29900	1
467	20250110	105100	799739150	29900	29900	29900	29900	1
468	20250110	105000	799709250	29850	29850	29850	29850	32
469	20250110	104900	798754050	29850	29800	29850	29800	16
470	20250110	104800	798276700	29850	29850	29850	29850	14
471	20250110	104700	797858800	29850	29850	29850	29850	0
472	20250110	104600	797858800	29850	29850	29850	29850	5
473	20250110	104500	797709550	29800	29800	29800	29800	0
474	20250110	104400	797709550	29800	29800	29800	29800	0
475	20250110	104300	797709550	29800	29800	29800	29800	0
476	20250110	104200	797709550	29800	29800	29800	29800	0
477	20250110	104100	797709550	29800	29800	29800	29800	0
478	20250110	104000	797709550	29800	29850	29850	29800	21
479	20250110	103900	797083700	29800	29800	29800	29800	16
480	20250110	103800	796606900	29750	29800	29800	29750	17
481	20250110	103700	796100800	29800	29800	29800	29800	1
482	20250110	103600	796071000	29800	29800	29800	29800	246
483	20250110	103500	788740200	29850	29800	29850	29800	35
484	20250110	103400	787697100	29800	29800	29800	29800	0
485	20250110	103300	787697100	29800	29800	29800	29800	5
486	20250110	103200	787548100	29850	29850	29850	29850	0
487	20250110	103100	787548100	29850	29900	29900	29850	112
488	20250110	103000	784204850	29900	29900	29900	29900	0
489	20250110	102900	784204850	29900	29900	29900	29900	0
490	20250110	102800	784204850	29900	29900	29900	29900	0
491	20250110	102700	784204850	29900	29850	29900	29850	105
492	20250110	102600	781070550	29900	29900	29900	29900	7
493	20250110	102500	780861250	29900	29900	29900	29900	3
494	20250110	102400	780771550	29850	29850	29850	29850	0
495	20250110	102300	780771550	29850	29850	29850	29850	0
496	20250110	102200	780771550	29850	29850	29850	29850	2
497	20250110	102100	780711850	29750	29750	29750	29750	0
498	20250110	102000	780711850	29750	29750	29750	29750	0
499	20250110	101900	780711850	29750	29750	29750	29750	0
500	20250110	101800	780711850	29750	29750	29750	29750	0
501	20250110	101700	780711850	29750	29750	29750	29750	0
502	20250110	101600	780711850	29750	29750	29750	29750	100
503	20250110	101500	777736850	29750	29900	29900	29750	421
504	20250110	101400	765171100	29900	29900	29900	29900	0
505	20250110	101300	765171100	29900	29900	29900	29900	2
506	20250110	101200	765111300	29900	29900	29900	29900	0
507	20250110	101100	765111300	29900	29800	29900	29800	2
508	20250110	101000	765051600	29900	29900	29900	29900	6
509	20250110	100900	764872200	29900	29850	29900	29850	103
510	20250110	100800	761795400	29850	29850	29850	29850	41
511	20250110	100700	760571550	29850	29850	29850	29850	0
512	20250110	100600	760571550	29850	29850	29850	29850	31
513	20250110	100500	759646200	29850	29800	29850	29800	97
514	20250110	100400	756751500	29800	29800	29800	29800	29
515	20250110	100300	755887300	29700	29700	29700	29700	28
516	20250110	100200	755055700	29750	29750	29750	29650	1039
517	20250110	100100	724235250	29750	29700	29750	29700	39
518	20250110	100000	723076250	29700	29650	29750	29650	36
519	20250110	095900	722008350	29700	29650	29700	29650	211
520	20250110	095800	715746300	29650	29650	29700	29650	136
521	20250110	095700	711713800	29650	29650	29650	29650	139
522	20250110	095600	707592450	29750	29650	29750	29650	68
523	20250110	095500	705575700	29600	29650	29650	29600	715
524	20250110	095400	684391150	29650	29650	29650	29650	92
525	20250110	095300	681663350	29650	29700	29700	29650	275
526	20250110	095200	673500900	29700	29700	29700	29650	117
527	20250110	095100	670028400	29700	29700	29700	29700	303
528	20250110	095000	661029300	29700	29750	29900	29700	1083
529	20250110	094900	628852850	29750	29850	29850	29700	1484
530	20250110	094800	584672500	29850	29850	29850	29800	576
531	20250110	094700	567498900	29850	29900	29900	29850	38
532	20250110	094600	566364500	29850	29850	29850	29850	103
533	20250110	094500	563289950	29850	29850	29850	29850	1
534	20250110	094400	563260100	29900	29900	29900	29900	7
535	20250110	094300	563050800	29950	29950	29950	29850	47
536	20250110	094200	561647250	29900	29900	29900	29900	180
537	20250110	094100	556265250	29800	29850	29850	29800	6
538	20250110	094000	556086400	29800	29800	29800	29800	177
539	20250110	093900	550811800	29800	30000	30000	29750	7201
540	20250110	093800	336128700	30050	29950	30050	29950	59
541	20250110	093700	334360750	30000	30050	30050	30000	409
542	20250110	093600	322074700	30150	30150	30150	30150	40
543	20250110	093500	320868700	30150	30150	30150	30150	110
544	20250110	093400	317552200	30150	30150	30150	30150	30
545	20250110	093300	316647700	30050	30050	30050	30050	3
546	20250110	093200	316557550	30150	30150	30150	30150	29
547	20250110	093100	315683200	30050	30100	30100	30050	20
548	20250110	093000	315082150	30050	30100	30100	30050	6
549	20250110	092900	314901800	30100	30100	30100	30100	33
550	20250110	092800	313908500	30100	30100	30100	30100	52
551	20250110	092700	312343300	30100	30150	30150	30100	143
552	20250110	092600	308032850	30100	30100	30100	30100	47
553	20250110	092500	306618150	30000	29950	30000	29950	90
554	20250110	092400	303922350	30000	30100	30100	30000	80
555	20250110	092300	301522050	30150	29850	30150	29850	810
556	20250110	092200	277191350	29850	29900	29900	29850	103
557	20250110	092100	274115750	29900	29850	29900	29800	444
558	20250110	092000	260860900	29900	29900	29900	29850	148
559	20250110	091900	256437750	29900	29850	29900	29850	219
560	20250110	091800	249894100	29850	29900	29900	29800	988
561	20250110	091700	220420200	29850	29850	29950	29850	190
562	20250110	091600	214744700	29850	29950	29950	29850	30
563	20250110	091500	213848600	29950	29800	29950	29800	122
564	20250110	091400	210197150	29850	29900	29900	29800	563
565	20250110	091300	193384450	29950	29950	29950	29950	1
566	20250110	091200	193354500	30000	29900	30000	29800	317
567	20250110	091100	183883950	29900	29900	29900	29900	1
568	20250110	091000	183854050	30050	30050	30050	29900	175
569	20250110	090900	178619500	29850	30150	30150	29850	2990
570	20250110	090800	88903850	30150	30150	30150	30100	12
571	20250110	090700	88542500	30100	30100	30100	30100	421
572	20250110	090600	75870400	30100	30200	30200	30100	13
573	20250110	090500	75477900	30050	30050	30050	30050	0
574	20250110	090400	75477900	30050	30100	30100	30050	1001
575	20250110	090300	45372800	30100	30300	30350	30100	657
576	20250110	090200	25512800	30300	30300	30300	30300	36
577	20250110	090100	24422000	30350	30550	30550	30300	15
578	20250110	090000	23964800	30300	30600	30600	30300	787