KissMeData/058430/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194000	1274690200	29800	29800	29800	29800	727
3	20250110	193900	1274690200	29800	29800	29800	29800	0
4	20250110	193800	1274690200	29800	29800	29800	29800	0
5	20250110	193700	1274690200	29800	29800	29800	29800	0
6	20250110	193600	1274690200	29800	29800	29800	29800	0
7	20250110	193500	1274690200	29800	29800	29800	29800	0
8	20250110	193400	1274690200	29800	29800	29800	29800	0
9	20250110	193300	1274690200	29800	29800	29800	29800	0
10	20250110	193200	1274690200	29800	29800	29800	29800	0
11	20250110	193100	1274690200	29800	29800	29800	29800	0
12	20250110	193000	1274690200	29800	29800	29800	29800	0
13	20250110	192900	1274690200	29800	29800	29800	29800	0
14	20250110	192800	1274690200	29800	29800	29800	29800	0
15	20250110	192700	1274690200	29800	29800	29800	29800	0
16	20250110	192600	1274690200	29800	29800	29800	29800	0
17	20250110	192500	1274690200	29800	29800	29800	29800	0
18	20250110	192400	1274690200	29800	29800	29800	29800	0
19	20250110	192300	1274690200	29800	29800	29800	29800	0
20	20250110	192200	1274690200	29800	29800	29800	29800	0
21	20250110	192100	1274690200	29800	29800	29800	29800	0
22	20250110	192000	1274690200	29800	29800	29800	29800	0
23	20250110	191900	1274690200	29800	29800	29800	29800	0
24	20250110	191800	1274690200	29800	29800	29800	29800	0
25	20250110	191700	1274690200	29800	29800	29800	29800	0
26	20250110	191600	1274690200	29800	29800	29800	29800	0
27	20250110	191500	1274690200	29800	29800	29800	29800	0
28	20250110	191400	1274690200	29800	29800	29800	29800	0
29	20250110	191300	1274690200	29800	29800	29800	29800	0
30	20250110	191200	1274690200	29800	29800	29800	29800	0
31	20250110	191100	1274690200	29800	29800	29800	29800	0
32	20250110	191000	1274690200	29800	29800	29800	29800	727
33	20250110	190900	1274690200	29800	29800	29800	29800	0
34	20250110	190800	1274690200	29800	29800	29800	29800	0
35	20250110	190700	1274690200	29800	29800	29800	29800	0
36	20250110	190600	1274690200	29800	29800	29800	29800	0
37	20250110	190500	1274690200	29800	29800	29800	29800	0
38	20250110	190400	1274690200	29800	29800	29800	29800	0
39	20250110	190300	1274690200	29800	29800	29800	29800	0
40	20250110	190200	1274690200	29800	29800	29800	29800	0
41	20250110	190100	1274690200	29800	29800	29800	29800	0
42	20250110	190000	1274690200	29800	29800	29800	29800	0
43	20250110	185900	1274690200	29800	29800	29800	29800	0
44	20250110	185800	1274690200	29800	29800	29800	29800	0
45	20250110	185700	1274690200	29800	29800	29800	29800	0
46	20250110	185600	1274690200	29800	29800	29800	29800	0
47	20250110	185500	1274690200	29800	29800	29800	29800	0
48	20250110	185400	1274690200	29800	29800	29800	29800	0
49	20250110	185300	1274690200	29800	29800	29800	29800	0
50	20250110	185200	1274690200	29800	29800	29800	29800	0
51	20250110	185100	1274690200	29800	29800	29800	29800	0
52	20250110	185000	1274690200	29800	29800	29800	29800	0
53	20250110	184900	1274690200	29800	29800	29800	29800	0
54	20250110	184800	1274690200	29800	29800	29800	29800	0
55	20250110	184700	1274690200	29800	29800	29800	29800	0
56	20250110	184600	1274690200	29800	29800	29800	29800	0
57	20250110	184500	1274690200	29800	29800	29800	29800	0
58	20250110	184400	1274690200	29800	29800	29800	29800	0
59	20250110	184300	1274690200	29800	29800	29800	29800	0
60	20250110	184200	1274690200	29800	29800	29800	29800	0
61	20250110	184100	1274690200	29800	29800	29800	29800	0
62	20250110	184000	1274690200	29800	29800	29800	29800	727
63	20250110	183900	1274690200	29800	29800	29800	29800	0
64	20250110	183800	1274690200	29800	29800	29800	29800	0
65	20250110	183700	1274690200	29800	29800	29800	29800	0
66	20250110	183600	1274690200	29800	29800	29800	29800	0
67	20250110	183500	1274690200	29800	29800	29800	29800	0
68	20250110	183400	1274690200	29800	29800	29800	29800	0
69	20250110	183300	1274690200	29800	29800	29800	29800	0
70	20250110	183200	1274690200	29800	29800	29800	29800	0
71	20250110	183100	1274690200	29800	29800	29800	29800	0
72	20250110	183000	1274690200	29800	29800	29800	29800	0
73	20250110	182900	1274690200	29800	29800	29800	29800	0
74	20250110	182800	1274690200	29800	29800	29800	29800	0
75	20250110	182700	1274690200	29800	29800	29800	29800	0
76	20250110	182600	1274690200	29800	29800	29800	29800	0
77	20250110	182500	1274690200	29800	29800	29800	29800	0
78	20250110	182400	1274690200	29800	29800	29800	29800	0
79	20250110	182300	1274690200	29800	29800	29800	29800	0
80	20250110	182200	1274690200	29800	29800	29800	29800	0
81	20250110	182100	1274690200	29800	29800	29800	29800	0
82	20250110	182000	1274690200	29800	29800	29800	29800	0
83	20250110	181900	1274690200	29800	29800	29800	29800	0
84	20250110	181800	1274690200	29800	29800	29800	29800	0
85	20250110	181700	1274690200	29800	29800	29800	29800	0
86	20250110	181600	1274690200	29800	29800	29800	29800	0
87	20250110	181500	1274690200	29800	29800	29800	29800	0
88	20250110	181400	1274690200	29800	29800	29800	29800	0
89	20250110	181300	1274690200	29800	29800	29800	29800	0
90	20250110	181200	1274690200	29800	29800	29800	29800	0
91	20250110	181100	1274690200	29800	29800	29800	29800	0
92	20250110	181000	1274690200	29800	29800	29800	29800	727
93	20250110	180900	1274690200	29800	29800	29800	29800	0
94	20250110	180800	1274690200	29800	29800	29800	29800	0
95	20250110	180700	1274690200	29800	29800	29800	29800	0
96	20250110	180600	1274690200	29800	29800	29800	29800	0
97	20250110	180500	1274690200	29800	29800	29800	29800	0
98	20250110	180400	1274690200	29800	29800	29800	29800	0
99	20250110	180300	1274690200	29800	29800	29800	29800	0
100	20250110	180200	1274690200	29800	29800	29800	29800	0
101	20250110	180100	1274690200	29800	29800	29800	29800	0
102	20250110	180000	1274690200	29800	29800	29800	29800	0
103	20250110	175900	1274690200	29800	29800	29800	29800	0
104	20250110	175800	1274690200	29800	29800	29800	29800	0
105	20250110	175700	1274690200	29800	29800	29800	29800	0
106	20250110	175600	1274690200	29800	29800	29800	29800	0
107	20250110	175500	1274690200	29800	29800	29800	29800	0
108	20250110	175400	1274690200	29800	29800	29800	29800	0
109	20250110	175300	1274690200	29800	29800	29800	29800	0
110	20250110	175200	1274690200	29800	29800	29800	29800	0
111	20250110	175100	1274690200	29800	29800	29800	29800	0
112	20250110	175000	1274690200	29800	29800	29800	29800	0
113	20250110	174900	1274690200	29800	29800	29800	29800	0
114	20250110	174800	1274690200	29800	29800	29800	29800	0
115	20250110	174700	1274690200	29800	29800	29800	29800	0
116	20250110	174600	1274690200	29800	29800	29800	29800	0
117	20250110	174500	1274690200	29800	29800	29800	29800	0
118	20250110	174400	1274690200	29800	29800	29800	29800	0
119	20250110	174300	1274690200	29800	29800	29800	29800	0
120	20250110	174200	1274690200	29800	29800	29800	29800	0
121	20250110	174100	1274690200	29800	29800	29800	29800	0
122	20250110	174000	1274690200	29800	29800	29800	29800	727
123	20250110	173900	1274690200	29800	29800	29800	29800	0
124	20250110	173800	1274690200	29800	29800	29800	29800	0
125	20250110	173700	1274690200	29800	29800	29800	29800	0
126	20250110	173600	1274690200	29800	29800	29800	29800	0
127	20250110	173500	1274690200	29800	29800	29800	29800	0
128	20250110	173400	1274690200	29800	29800	29800	29800	0
129	20250110	173300	1274690200	29800	29800	29800	29800	0
130	20250110	173200	1274690200	29800	29800	29800	29800	0
131	20250110	173100	1274690200	29800	29800	29800	29800	0
132	20250110	173000	1274690200	29800	29800	29800	29800	0
133	20250110	172900	1274690200	29800	29800	29800	29800	0
134	20250110	172800	1274690200	29800	29800	29800	29800	0
135	20250110	172700	1274690200	29800	29800	29800	29800	0
136	20250110	172600	1274690200	29800	29800	29800	29800	0
137	20250110	172500	1274690200	29800	29800	29800	29800	0
138	20250110	172400	1274690200	29800	29800	29800	29800	0
139	20250110	172300	1274690200	29800	29800	29800	29800	0
140	20250110	172200	1274690200	29800	29800	29800	29800	0
141	20250110	172100	1274690200	29800	29800	29800	29800	0
142	20250110	172000	1274690200	29800	29800	29800	29800	0
143	20250110	171900	1274690200	29800	29800	29800	29800	0
144	20250110	171800	1274690200	29800	29800	29800	29800	0
145	20250110	171700	1274690200	29800	29800	29800	29800	0
146	20250110	171600	1274690200	29800	29800	29800	29800	0
147	20250110	171500	1274690200	29800	29800	29800	29800	0
148	20250110	171400	1274690200	29800	29800	29800	29800	0
149	20250110	171300	1274690200	29800	29800	29800	29800	0
150	20250110	171200	1274690200	29800	29800	29800	29800	0
151	20250110	171100	1274690200	29800	29800	29800	29800	0
152	20250110	171000	1274690200	29800	29800	29800	29800	727
153	20250110	170900	1274690200	29800	29800	29800	29800	0
154	20250110	170800	1274690200	29800	29800	29800	29800	0
155	20250110	170700	1274690200	29800	29800	29800	29800	0
156	20250110	170600	1274690200	29800	29800	29800	29800	0
157	20250110	170500	1274690200	29800	29800	29800	29800	0
158	20250110	170400	1274690200	29800	29800	29800	29800	0
159	20250110	170300	1274690200	29800	29800	29800	29800	0
160	20250110	170200	1274690200	29800	29800	29800	29800	0
161	20250110	170100	1274690200	29800	29800	29800	29800	0
162	20250110	170000	1274690200	29800	29800	29800	29800	0
163	20250110	165900	1274690200	29800	29800	29800	29800	0
164	20250110	165800	1274690200	29800	29800	29800	29800	0
165	20250110	165700	1274690200	29800	29800	29800	29800	0
166	20250110	165600	1274690200	29800	29800	29800	29800	0
167	20250110	165500	1274690200	29800	29800	29800	29800	0
168	20250110	165400	1274690200	29800	29800	29800	29800	0
169	20250110	165300	1274690200	29800	29800	29800	29800	0
170	20250110	165200	1274690200	29800	29800	29800	29800	0
171	20250110	165100	1274690200	29800	29800	29800	29800	0
172	20250110	165000	1274690200	29800	29800	29800	29800	0
173	20250110	164900	1274690200	29800	29800	29800	29800	0
174	20250110	164800	1274690200	29800	29800	29800	29800	0
175	20250110	164700	1274690200	29800	29800	29800	29800	0
176	20250110	164600	1274690200	29800	29800	29800	29800	0
177	20250110	164500	1274690200	29800	29800	29800	29800	0
178	20250110	164400	1274690200	29800	29800	29800	29800	0
179	20250110	164300	1274690200	29800	29800	29800	29800	0
180	20250110	164200	1274690200	29800	29800	29800	29800	0
181	20250110	164100	1274690200	29800	29800	29800	29800	0
182	20250110	164000	1274690200	29800	29800	29800	29800	727
183	20250110	163900	1274690200	29800	29800	29800	29800	0
184	20250110	163800	1274690200	29800	29800	29800	29800	0
185	20250110	163700	1274690200	29800	29800	29800	29800	0
186	20250110	163600	1274690200	29800	29800	29800	29800	0
187	20250110	163500	1274690200	29800	29800	29800	29800	0
188	20250110	163400	1274690200	29800	29800	29800	29800	0
189	20250110	163300	1274690200	29800	29800	29800	29800	0
190	20250110	163200	1274690200	29800	29800	29800	29800	0
191	20250110	163100	1274690200	29800	29800	29800	29800	0
192	20250110	163000	1274690200	29800	29800	29800	29800	0
193	20250110	162900	1274690200	29800	29800	29800	29800	0
194	20250110	162800	1274690200	29800	29800	29800	29800	0
195	20250110	162700	1274690200	29800	29800	29800	29800	0
196	20250110	162600	1274690200	29800	29800	29800	29800	0
197	20250110	162500	1274690200	29800	29800	29800	29800	0
198	20250110	162400	1274690200	29800	29800	29800	29800	0
199	20250110	162300	1274690200	29800	29800	29800	29800	0
200	20250110	162200	1274690200	29800	29800	29800	29800	0
201	20250110	162100	1274690200	29800	29800	29800	29800	0
202	20250110	162000	1274690200	29800	29800	29800	29800	0
203	20250110	161900	1274690200	29800	29800	29800	29800	0
204	20250110	161800	1274690200	29800	29800	29800	29800	0
205	20250110	161700	1274690200	29800	29800	29800	29800	0
206	20250110	161600	1274690200	29800	29800	29800	29800	0
207	20250110	161500	1274690200	29800	29800	29800	29800	0
208	20250110	161400	1274690200	29800	29800	29800	29800	0
209	20250110	161300	1274690200	29800	29800	29800	29800	0
210	20250110	161200	1274690200	29800	29800	29800	29800	0
211	20250110	161100	1274690200	29800	29800	29800	29800	0
212	20250110	161000	1274690200	29800	29800	29800	29800	727
213	20250110	160900	1274690200	29800	29800	29800	29800	0
214	20250110	160800	1274690200	29800	29800	29800	29800	0
215	20250110	160700	1274690200	29800	29800	29800	29800	0
216	20250110	160600	1274690200	29800	29800	29800	29800	0
217	20250110	160500	1274690200	29800	29800	29800	29800	0
218	20250110	160400	1274690200	29800	29800	29800	29800	0
219	20250110	160300	1274690200	29800	29800	29800	29800	0
220	20250110	160200	1274690200	29800	29800	29800	29800	0
221	20250110	160100	1274690200	29800	29800	29800	29800	0
222	20250110	160000	1274690200	29800	29800	29800	29800	0
223	20250110	155900	1274690200	29800	29800	29800	29800	0
224	20250110	155800	1274690200	29800	29800	29800	29800	0
225	20250110	155700	1274690200	29800	29800	29800	29800	0
226	20250110	155600	1274690200	29800	29800	29800	29800	0
227	20250110	155500	1274690200	29800	29800	29800	29800	0
228	20250110	155400	1274690200	29800	29800	29800	29800	0
229	20250110	155300	1274690200	29800	29800	29800	29800	0
230	20250110	155200	1274690200	29800	29800	29800	29800	0
231	20250110	155100	1274690200	29800	29800	29800	29800	0
232	20250110	155000	1274690200	29800	29800	29800	29800	0
233	20250110	154900	1274690200	29800	29800	29800	29800	0
234	20250110	154800	1274690200	29800	29800	29800	29800	0
235	20250110	154700	1274690200	29800	29800	29800	29800	0
236	20250110	154600	1274690200	29800	29800	29800	29800	0
237	20250110	154500	1274690200	29800	29800	29800	29800	0
238	20250110	154400	1274690200	29800	29800	29800	29800	0
239	20250110	154300	1274690200	29800	29800	29800	29800	0
240	20250110	154200	1274690200	29800	29800	29800	29800	0
241	20250110	154100	1274690200	29800	29800	29800	29800	0
242	20250110	154000	1274690200	29800	29800	29800	29800	727
243	20250110	153900	1274690200	29800	29800	29800	29800	0
244	20250110	153800	1274690200	29800	29800	29800	29800	0
245	20250110	153700	1274690200	29800	29800	29800	29800	0
246	20250110	153600	1274690200	29800	29800	29800	29800	0
247	20250110	153500	1274690200	29800	29800	29800	29800	0
248	20250110	153400	1274690200	29800	29800	29800	29800	0
249	20250110	153300	1274690200	29800	29800	29800	29800	0
250	20250110	153200	1274690200	29800	29800	29800	29800	0
251	20250110	153100	1274690200	29800	29800	29800	29800	0
252	20250110	153000	1274690200	29800	29800	29800	29800	727
253	20250110	152900	1253025600	30050	30050	30050	30050	0
254	20250110	152800	1253025600	30050	30050	30050	30050	0
255	20250110	152700	1253025600	30050	30050	30050	30050	0
256	20250110	152600	1253025600	30050	30050	30050	30050	0
257	20250110	152500	1253025600	30050	30050	30050	30050	0
258	20250110	152400	1253025600	30050	30050	30050	30050	0
259	20250110	152300	1253025600	30050	30050	30050	30050	0
260	20250110	152200	1253025600	30050	30050	30050	30050	0
261	20250110	152100	1253025600	30050	30050	30050	30050	0
262	20250110	152000	1253025600	30050	30050	30050	30050	0
263	20250110	151900	1253025600	30050	30150	30150	30050	6
264	20250110	151800	1252845200	30100	30100	30100	30100	16
265	20250110	151700	1252363600	30150	29900	30150	29900	449
266	20250110	151600	1238926000	29850	29850	29850	29850	6
267	20250110	151500	1238746900	29850	29850	29850	29850	41
268	20250110	151400	1237523050	29900	29900	29900	29900	100
269	20250110	151300	1234533050	29850	29850	29850	29850	0
270	20250110	151200	1234533050	29850	29850	29850	29850	0
271	20250110	151100	1234533050	29850	29850	29850	29850	5
272	20250110	151000	1234383800	29850	29850	29850	29850	5
273	20250110	150900	1234234550	29900	29900	29900	29900	5
274	20250110	150800	1234085050	29900	29900	29900	29900	75
275	20250110	150700	1231842550	29900	29900	29900	29900	1
276	20250110	150600	1231812650	29900	29900	29900	29900	147
277	20250110	150500	1227417350	29900	29900	29900	29900	1
278	20250110	150400	1227387450	29950	29900	29950	29900	98
279	20250110	150300	1224457100	29900	29900	29900	29900	44
280	20250110	150200	1223141500	29900	29950	29950	29900	77
281	20250110	150100	1220835400	30000	30000	30000	30000	13
282	20250110	150000	1220445400	30050	30050	30050	30050	14
283	20250110	145900	1220024700	30150	30150	30150	30150	69
284	20250110	145800	1217944350	30150	30150	30150	30150	0
285	20250110	145700	1217944350	30150	30150	30150	30150	0
286	20250110	145600	1217944350	30150	30150	30150	30150	0
287	20250110	145500	1217944350	30150	30150	30150	30150	0
288	20250110	145400	1217944350	30150	30150	30150	30150	3
289	20250110	145300	1217853900	30150	30150	30150	30150	0
290	20250110	145200	1217853900	30150	30150	30150	30150	8
291	20250110	145100	1217612700	30050	30050	30050	30050	250
292	20250110	145000	1210100200	30100	30100	30100	30100	0
293	20250110	144900	1210100200	30100	30100	30100	30100	0
294	20250110	144800	1210100200	30100	30100	30100	30100	90
295	20250110	144700	1207391200	30100	30100	30100	30100	0
296	20250110	144600	1207391200	30100	30100	30100	30100	0
297	20250110	144500	1207391200	30100	30100	30100	30100	10
298	20250110	144400	1207090200	30100	30100	30100	30100	0
299	20250110	144300	1207090200	30100	30100	30100	30100	0
300	20250110	144200	1207090200	30100	30100	30100	30100	142
301	20250110	144100	1202816000	30150	30150	30150	30150	1
302	20250110	144000	1202785850	30150	30150	30150	30150	1
303	20250110	143900	1202755700	30150	30150	30150	30150	155
304	20250110	143800	1198082450	30150	30150	30150	30150	4
305	20250110	143700	1197961850	30150	30150	30150	30150	0
306	20250110	143600	1197961850	30150	30150	30150	30150	4
307	20250110	143500	1197841250	30200	30100	30200	30100	2
308	20250110	143400	1197780950	30150	30150	30150	30150	1
309	20250110	143300	1197750800	30200	30200	30200	30200	1
310	20250110	143200	1197720600	30200	30200	30200	30200	0
311	20250110	143100	1197720600	30200	30200	30200	30200	0
312	20250110	143000	1197720600	30200	30200	30200	30200	36
313	20250110	142900	1196633400	30150	30150	30150	30150	1
314	20250110	142800	1196603250	30150	30050	30150	30050	22
315	20250110	142700	1195941550	30100	30100	30100	30100	1
316	20250110	142600	1195911450	30200	30200	30200	30200	0
317	20250110	142500	1195911450	30200	30200	30200	30200	0
318	20250110	142400	1195911450	30200	30200	30200	30200	0
319	20250110	142300	1195911450	30200	30100	30200	30100	20
320	20250110	142200	1195308700	30100	30100	30100	30100	15
321	20250110	142100	1194857200	30050	30050	30050	30050	59
322	20250110	142000	1193084250	30050	30050	30050	30050	0
323	20250110	141900	1193084250	30050	30050	30050	30050	10
324	20250110	141800	1192783750	30050	30050	30050	30050	9
325	20250110	141700	1192513300	30200	30200	30200	30200	1
326	20250110	141600	1192483100	30200	30200	30200	30200	0
327	20250110	141500	1192483100	30200	30200	30200	30200	0
328	20250110	141400	1192483100	30200	30200	30200	30200	0
329	20250110	141300	1192483100	30200	30200	30200	30200	0
330	20250110	141200	1192483100	30200	30200	30200	30200	0
331	20250110	141100	1192483100	30200	30050	30200	30050	83
332	20250110	141000	1189988800	30250	30250	30250	30250	10
333	20250110	140900	1189686300	30250	30250	30250	30250	0
334	20250110	140800	1189686300	30250	30250	30250	30250	0
335	20250110	140700	1189686300	30250	30250	30250	30250	9
336	20250110	140600	1189414050	30250	30250	30250	30250	0
337	20250110	140500	1189414050	30250	30250	30250	30250	0
338	20250110	140400	1189414050	30250	30250	30250	30250	0
339	20250110	140300	1189414050	30250	30250	30250	30250	0
340	20250110	140200	1189414050	30250	30050	30250	30050	12
341	20250110	140100	1189053050	30250	30050	30250	30050	10
342	20250110	140000	1188752350	30250	30250	30250	30250	2
343	20250110	135900	1188691850	30250	30250	30250	30250	0
344	20250110	135800	1188691850	30250	30250	30250	30250	0
345	20250110	135700	1188691850	30250	30250	30250	30250	5
346	20250110	135600	1188540600	30250	30250	30250	30250	0
347	20250110	135500	1188540600	30250	30250	30250	30250	0
348	20250110	135400	1188540600	30250	30250	30250	30250	0
349	20250110	135300	1188540600	30250	30250	30250	30250	0
350	20250110	135200	1188540600	30250	30250	30250	30250	0
351	20250110	135100	1188540600	30250	30250	30250	30250	0
352	20250110	135000	1188540600	30250	30150	30250	30150	46
353	20250110	134900	1187153600	30250	30250	30250	30250	1
354	20250110	134800	1187123350	30200	30200	30200	30200	0
355	20250110	134700	1187123350	30200	30200	30200	30200	0
356	20250110	134600	1187123350	30200	30200	30200	30200	0
357	20250110	134500	1187123350	30200	30200	30200	30200	1
358	20250110	134400	1187093150	30250	30200	30250	30200	3
359	20250110	134300	1187002500	30250	30150	30250	30150	57
360	20250110	134200	1185282250	30250	30250	30250	30250	0
361	20250110	134100	1185282250	30250	30250	30250	30250	0
362	20250110	134000	1185282250	30250	30250	30250	30250	0
363	20250110	133900	1185282250	30250	30250	30250	30250	0
364	20250110	133800	1185282250	30250	30250	30250	30250	0
365	20250110	133700	1185282250	30250	30250	30250	30250	0
366	20250110	133600	1185282250	30250	30250	30250	30250	0
367	20250110	133500	1185282250	30250	30250	30250	30250	0
368	20250110	133400	1185282250	30250	30250	30250	30250	0
369	20250110	133300	1185282250	30250	30250	30250	30250	2
370	20250110	133200	1185221750	30250	30250	30250	30250	660
371	20250110	133100	1165256750	30300	30300	30300	30300	0
372	20250110	133000	1165256750	30300	30300	30300	30300	25
373	20250110	132900	1164499250	30150	30150	30150	30150	0
374	20250110	132800	1164499250	30150	30150	30150	30150	1
375	20250110	132700	1164469100	30150	30300	30300	30150	20
376	20250110	132600	1163865950	30300	30300	30300	30300	0
377	20250110	132500	1163865950	30300	30300	30300	30300	1
378	20250110	132400	1163835650	30300	30300	30300	30300	0
379	20250110	132300	1163835650	30300	30300	30300	30300	0
380	20250110	132200	1163835650	30300	30250	30300	30250	19
381	20250110	132100	1163260050	30250	30250	30250	30250	0
382	20250110	132000	1163260050	30250	30250	30250	30250	0
383	20250110	131900	1163260050	30250	30250	30250	30250	13
384	20250110	131800	1162866800	30250	30250	30250	30250	0
385	20250110	131700	1162866800	30250	30250	30250	30250	13
386	20250110	131600	1162473550	30250	30250	30250	30250	0
387	20250110	131500	1162473550	30250	30250	30250	30250	0
388	20250110	131400	1162473550	30250	30250	30250	30250	5
389	20250110	131300	1162322300	30250	30250	30250	30250	0
390	20250110	131200	1162322300	30250	30250	30250	30250	0
391	20250110	131100	1162322300	30250	30250	30250	30250	2
392	20250110	131000	1162261800	30250	30000	30250	30000	925
393	20250110	130900	1134453050	29950	29950	29950	29950	0
394	20250110	130800	1134453050	29950	29950	29950	29950	0
395	20250110	130700	1134453050	29950	29950	29950	29950	0
396	20250110	130600	1134453050	29950	29950	29950	29950	11
397	20250110	130500	1134123600	29950	29950	29950	29950	0
398	20250110	130400	1134123600	29950	29950	29950	29950	0
399	20250110	130300	1134123600	29950	29950	29950	29950	0
400	20250110	130200	1134123600	29950	29950	29950	29950	0
401	20250110	130100	1134123600	29950	29950	29950	29950	0
402	20250110	130000	1134123600	29950	29950	29950	29950	1
403	20250110	125900	1134093650	30000	30000	30000	30000	0
404	20250110	125800	1134093650	30000	30000	30000	30000	0
405	20250110	125700	1134093650	30000	30000	30000	30000	3
406	20250110	125600	1134003650	30000	29950	30000	29950	65
407	20250110	125500	1132054100	29950	30050	30050	29950	1060
408	20250110	125400	1100306750	30100	30100	30100	30100	773
409	20250110	125300	1077039450	30150	30150	30150	30150	0
410	20250110	125200	1077039450	30150	30150	30150	30150	13
411	20250110	125100	1076647500	30100	30100	30100	30100	1
412	20250110	125000	1076617400	30100	30100	30100	30100	100
413	20250110	124900	1073607400	30100	30100	30100	30100	0
414	20250110	124800	1073607400	30100	30150	30150	30100	2
415	20250110	124700	1073547150	30150	30150	30150	30100	5
416	20250110	124600	1073396450	30150	30150	30150	30150	1
417	20250110	124500	1073366300	30150	30150	30150	30150	0
418	20250110	124400	1073366300	30150	30150	30150	30150	33
419	20250110	124300	1072371350	30150	30150	30150	30150	0
420	20250110	124200	1072371350	30150	30150	30150	30150	0
421	20250110	124100	1072371350	30150	30100	30150	30100	78
422	20250110	124000	1070023150	30100	30100	30100	30100	0
423	20250110	123900	1070023150	30100	30100	30100	30100	0
424	20250110	123800	1070023150	30100	30100	30100	30100	41
425	20250110	123700	1068789050	30100	30100	30100	30100	53
426	20250110	123600	1067193750	30100	30150	30150	30100	41
427	20250110	123500	1065959350	30100	30100	30100	30100	0
428	20250110	123400	1065959350	30100	30100	30100	30100	19
429	20250110	123300	1065387450	30100	30100	30100	30100	1
430	20250110	123200	1065357350	30100	30100	30100	30100	0
431	20250110	123100	1065357350	30100	30100	30100	30100	0
432	20250110	123000	1065357350	30100	30100	30100	30100	0
433	20250110	122900	1065357350	30100	30050	30100	30050	9
434	20250110	122800	1065086500	30250	30250	30250	30250	1
435	20250110	122700	1065056250	30100	30250	30250	30050	21
436	20250110	122600	1064424500	30100	30150	30150	30100	22
437	20250110	122500	1063762200	30250	30200	30250	30200	2
438	20250110	122400	1063701750	30250	30250	30250	30250	127
439	20250110	122300	1059860000	30300	30300	30300	30300	126
440	20250110	122200	1056042200	30300	30200	30450	30200	1442
441	20250110	122100	1012339650	30200	30150	30200	30150	279
442	20250110	122000	1003924850	30100	30100	30100	30100	20
443	20250110	121900	1003322850	30150	30100	30150	30100	6
444	20250110	121800	1003142200	30100	30100	30100	30100	1
445	20250110	121700	1003112100	30200	30200	30200	30200	0
446	20250110	121600	1003112100	30200	30200	30200	30200	1
447	20250110	121500	1003081900	30100	30150	30150	30100	10
448	20250110	121400	1002780800	30150	30050	30150	30050	331
449	20250110	121300	992804600	30000	29900	30000	29900	798
450	20250110	121200	968904100	29950	29950	29950	29950	0
451	20250110	121100	968904100	29950	29950	29950	29950	1
452	20250110	121000	968874150	29850	30000	30000	29850	43
453	20250110	120900	967587950	30050	30050	30050	30000	273
454	20250110	120800	959389450	30050	30050	30100	30050	8
455	20250110	120700	959149000	30100	30100	30100	30100	0
456	20250110	120600	959149000	30100	30100	30100	30050	53
457	20250110	120500	957556200	30050	30100	30100	30050	3
458	20250110	120400	957466000	30100	30050	30100	30050	22
459	20250110	120300	956804800	30100	30100	30100	30100	51
460	20250110	120200	955269700	30100	30050	30100	30050	88
461	20250110	120100	952622450	30100	30100	30100	30100	0
462	20250110	120000	952622450	30100	30100	30100	30100	4
463	20250110	115900	952502050	30100	30100	30100	30100	1
464	20250110	115800	952471950	30100	30100	30100	30100	1
465	20250110	115700	952441850	30100	30100	30100	30100	1
466	20250110	115600	952411750	30100	30100	30100	30100	0
467	20250110	115500	952411750	30100	30000	30100	30000	3
468	20250110	115400	952321600	29950	30000	30000	29950	32
469	20250110	115300	951362800	30150	30100	30150	30050	283
470	20250110	115200	942844500	30150	30150	30150	30150	1
471	20250110	115100	942814350	30100	30100	30100	30100	300
472	20250110	115000	933784350	30150	30150	30150	29950	116
473	20250110	114900	930293900	30150	30150	30150	30150	2
474	20250110	114800	930233600	30150	30150	30150	30150	2
475	20250110	114700	930173300	30100	30150	30150	30100	50
476	20250110	114600	928666800	30150	30150	30150	30150	9
477	20250110	114500	928395450	29950	30000	30000	29950	157
478	20250110	114400	923688550	29950	30050	30200	29950	762
479	20250110	114300	900754700	30000	30000	30000	30000	50
480	20250110	114200	899254700	30000	30000	30000	30000	341
481	20250110	114100	889024700	29900	29900	29900	29900	0
482	20250110	114000	889024700	29900	29900	29900	29900	0
483	20250110	113900	889024700	29900	29850	29900	29850	141
484	20250110	113800	884809200	30000	29800	30000	29800	137
485	20250110	113700	880706400	30000	30050	30050	30000	435
486	20250110	113600	867636950	30050	30050	30050	30050	112
487	20250110	113500	864271350	30050	30050	30050	30050	100
488	20250110	113400	861266350	30050	30050	30050	30050	1
489	20250110	113300	861236300	30000	30000	30000	30000	9
490	20250110	113200	860966300	30150	30150	30150	30150	103
491	20250110	113100	857860850	30150	30150	30150	30150	1
492	20250110	113000	857830700	30150	30050	30150	30050	244
493	20250110	112900	850498000	29900	29800	29900	29800	430
494	20250110	112800	837681700	29800	29800	29800	29800	0
495	20250110	112700	837681700	29800	29800	29800	29800	124
496	20250110	112600	833986500	29800	29800	29800	29800	0
497	20250110	112500	833986500	29800	29800	29800	29800	10
498	20250110	112400	833688500	29800	29800	29800	29800	0
499	20250110	112300	833688500	29800	30000	30000	29800	420
500	20250110	112200	821092100	30000	30000	30000	30000	0
501	20250110	112100	821092100	30000	30000	30000	30000	2
502	20250110	112000	821032100	30000	30000	30000	30000	0
503	20250110	111900	821032100	30000	30000	30000	30000	8
504	20250110	111800	820792100	30200	30200	30200	30200	0
505	20250110	111700	820792100	30200	30200	30200	30200	0
506	20250110	111600	820792100	30200	30200	30200	30200	1
507	20250110	111500	820761900	30200	29850	30200	29850	700
508	20250110	111400	799742400	29850	29850	29850	29850	49
509	20250110	111300	798279750	29850	29850	29850	29850	74
510	20250110	111200	796070850	29900	29900	29900	29900	13
511	20250110	111100	795682150	29850	29850	29850	29850	0
512	20250110	111000	795682150	29850	29850	29850	29850	0
513	20250110	110900	795682150	29850	29850	29850	29850	27
514	20250110	110800	794876200	29900	29900	29900	29900	15
515	20250110	110700	794427700	29900	30000	30000	29900	26
516	20250110	110600	793648500	30150	30050	30150	30050	66
517	20250110	110500	791659800	30000	30000	30050	30000	42
518	20250110	110400	790399750	30000	30000	30000	30000	10
519	20250110	110300	790099750	29900	29900	29900	29900	82
520	20250110	110200	787647950	30000	30000	30000	30000	0
521	20250110	110100	787647950	30000	30000	30000	30000	1
522	20250110	110000	787617950	29900	29900	29900	29900	18
523	20250110	105900	787079750	29900	29850	29900	29850	9
524	20250110	105800	786810750	29850	29900	29900	29850	75
525	20250110	105700	784571750	29900	29950	29950	29900	25
526	20250110	105600	783824150	29900	30000	30150	29900	691
527	20250110	105500	763056150	30000	30000	30000	30000	4
528	20250110	105400	762936150	30000	30000	30000	30000	3
529	20250110	105300	762846150	30000	29900	30000	29900	29
530	20250110	105200	761978850	29900	29900	29900	29900	10
531	20250110	105100	761679850	29900	30050	30050	29900	102
532	20250110	105000	758615050	30050	30050	30050	30050	0
533	20250110	104900	758615050	30050	30050	30050	30050	0
534	20250110	104800	758615050	30050	30050	30050	30050	148
535	20250110	104700	754167650	30050	30050	30050	30050	108
536	20250110	104600	750922250	30100	30100	30100	30100	0
537	20250110	104500	750922250	30100	30100	30100	30100	0
538	20250110	104400	750922250	30100	30000	30100	30000	55
539	20250110	104300	749270900	30100	29900	30100	29900	512
540	20250110	104200	733953500	29900	29900	29900	29900	189
541	20250110	104100	728302400	29900	29900	29900	29900	198
542	20250110	104000	722382200	29900	29900	29900	29900	0
543	20250110	103900	722382200	29900	29900	29900	29900	10
544	20250110	103800	722083200	29950	29900	29950	29900	22
545	20250110	103700	721425350	29900	29900	29900	29900	50
546	20250110	103600	719930350	29900	29900	29900	29900	47
547	20250110	103500	718525050	29900	29900	29900	29900	12
548	20250110	103400	718166250	29900	30050	30050	29900	6
549	20250110	103300	717986400	30100	30100	30100	30100	745
550	20250110	103200	695561900	30150	30100	30150	30100	64
551	20250110	103100	693634800	30150	30000	30150	30000	1285
552	20250110	103000	654997000	30000	30000	30000	30000	0
553	20250110	102900	654997000	30000	30000	30000	29950	367
554	20250110	102800	644001900	30000	30000	30000	30000	200
555	20250110	102700	638001900	30000	30000	30000	30000	150
556	20250110	102600	633501900	29850	29850	29850	29850	35
557	20250110	102500	632457150	29850	29800	29900	29800	1876
558	20250110	102400	576496500	29750	29750	29750	29750	0
559	20250110	102300	576496500	29750	29800	29800	29750	222
560	20250110	102200	569881850	29800	29800	29800	29800	0
561	20250110	102100	569881850	29800	29800	29800	29800	0
562	20250110	102000	569881850	29800	29800	29800	29800	2
563	20250110	101900	569822250	29800	29800	29800	29800	1
564	20250110	101800	569792450	29750	29750	29750	29750	0
565	20250110	101700	569792450	29750	29750	29750	29750	103
566	20250110	101600	566728200	29750	29750	29750	29750	300
567	20250110	101500	557803200	29800	29800	29800	29800	0
568	20250110	101400	557803200	29800	29800	29800	29800	124
569	20250110	101300	554108000	29800	29800	29800	29800	0
570	20250110	101200	554108000	29800	29850	29850	29800	957
571	20250110	101100	525585350	29800	29800	29800	29800	10
572	20250110	101000	525287350	29800	29750	29800	29750	716
573	20250110	100900	503985450	29750	29750	29750	29750	200
574	20250110	100800	498035450	29750	29750	29750	29750	34
575	20250110	100700	497023950	29700	29700	29750	29700	392
576	20250110	100600	485379050	29700	29700	29700	29700	139
577	20250110	100500	481250750	29700	29700	29700	29700	44
578	20250110	100400	479943950	29700	29700	29700	29700	0
579	20250110	100300	479943950	29700	29700	29700	29700	0
580	20250110	100200	479943950	29700	29700	29700	29700	150
581	20250110	100100	475488950	29700	29750	29750	29700	161
582	20250110	100000	470701500	29750	29750	29750	29750	1
583	20250110	095900	470671750	29700	29700	29700	29700	0
584	20250110	095800	470671750	29700	29700	29700	29700	30
585	20250110	095700	469780750	29700	29700	29700	29700	1
586	20250110	095600	469751050	29700	29750	29750	29700	3
587	20250110	095500	469661850	29700	29700	29700	29700	0
588	20250110	095400	469661850	29700	29700	29700	29700	0
589	20250110	095300	469661850	29700	29700	29700	29700	0
590	20250110	095200	469661850	29700	29750	29750	29700	17
591	20250110	095100	469156900	29700	29700	29700	29700	0
592	20250110	095000	469156900	29700	29700	29700	29700	98
593	20250110	094900	466246300	29700	29750	29750	29650	977
594	20250110	094800	437234100	29700	29700	29700	29700	5
595	20250110	094700	437085600	29750	29750	29750	29750	2
596	20250110	094600	437026100	29750	29750	29750	29750	0
597	20250110	094500	437026100	29750	29750	29750	29750	13
598	20250110	094400	436639350	29750	29750	29750	29750	0
599	20250110	094300	436639350	29750	29800	29800	29750	11
600	20250110	094200	436312050	29850	29850	29850	29850	0
601	20250110	094100	436312050	29850	29850	29850	29850	1
602	20250110	094000	436282200	29800	29850	29850	29800	4
603	20250110	093900	436162850	29900	29700	29900	29700	295
604	20250110	093800	427401150	29650	29750	29750	29650	256
605	20250110	093700	419798000	29750	29800	29800	29750	296
606	20250110	093600	410989650	29800	29850	29850	29750	607
607	20250110	093500	392912750	29850	29800	29850	29800	25
608	20250110	093400	392167050	29800	29850	29900	29750	128
609	20250110	093300	388350500	29850	29850	29850	29850	55
610	20250110	093200	386708750	29850	29850	29850	29850	2
611	20250110	093100	386649050	29850	29850	29850	29850	2
612	20250110	093000	386589350	29750	29750	29750	29750	114
613	20250110	092900	383197850	29750	29750	29750	29750	10
614	20250110	092800	382900350	29700	29700	29700	29700	178
615	20250110	092700	377613750	29750	29750	29750	29750	10
616	20250110	092600	377316250	29700	29700	29700	29700	216
617	20250110	092500	370901050	29700	29750	29950	29700	238
618	20250110	092400	363826750	29750	29700	29750	29650	62
619	20250110	092300	361986300	29700	29750	29750	29650	805
620	20250110	092200	338093200	29700	29750	29750	29700	146
621	20250110	092100	333756600	29750	29750	29750	29750	52
622	20250110	092000	332209600	29750	29750	29750	29700	48
623	20250110	091900	330783200	29750	29700	29750	29700	26
624	20250110	091800	330010700	29750	29700	29750	29650	333
625	20250110	091700	320123050	29750	29700	29750	29650	131
626	20250110	091600	316232800	29750	29750	29750	29750	14
627	20250110	091500	315816300	29700	29800	29800	29700	308
628	20250110	091400	306642450	29800	29800	29800	29600	244
629	20250110	091300	299392550	30000	30100	30100	29850	336
630	20250110	091200	289344950	30150	30050	30150	29850	346
631	20250110	091100	278928450	30050	29700	30050	29600	746
632	20250110	091000	256724550	29700	30050	30050	29650	542
633	20250110	090900	240604500	30050	30100	30100	29700	359
634	20250110	090800	229883650	29950	30000	30200	29950	234
635	20250110	090700	222849550	30000	30000	30050	29900	95
636	20250110	090600	219999600	29850	30450	30550	29850	2138
637	20250110	090500	155427400	30350	29600	30800	29550	2193
638	20250110	090400	88872700	29850	29750	29850	29700	364
639	20250110	090300	78036450	29750	29700	29750	29700	65
640	20250110	090200	76105050	29650	29950	29950	29650	707
641	20250110	090100	55020900	29950	29800	30000	29800	439
642	20250110	090000	41884900	29750	30300	30300	29650	1393