KissMeData/058430/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193800	318993300	29550	29550	29550	29550	235
3	20250113	193700	318993300	29550	29550	29550	29550	0
4	20250113	193600	318993300	29550	29550	29550	29550	0
5	20250113	193500	318993300	29550	29550	29550	29550	0
6	20250113	193400	318993300	29550	29550	29550	29550	0
7	20250113	193300	318993300	29550	29550	29550	29550	0
8	20250113	193200	318993300	29550	29550	29550	29550	0
9	20250113	193100	318993300	29550	29550	29550	29550	0
10	20250113	193000	318993300	29550	29550	29550	29550	0
11	20250113	192900	318993300	29550	29550	29550	29550	0
12	20250113	192800	318993300	29550	29550	29550	29550	0
13	20250113	192700	318993300	29550	29550	29550	29550	0
14	20250113	192600	318993300	29550	29550	29550	29550	0
15	20250113	192500	318993300	29550	29550	29550	29550	0
16	20250113	192400	318993300	29550	29550	29550	29550	0
17	20250113	192300	318993300	29550	29550	29550	29550	0
18	20250113	192200	318993300	29550	29550	29550	29550	0
19	20250113	192100	318993300	29550	29550	29550	29550	0
20	20250113	192000	318993300	29550	29550	29550	29550	0
21	20250113	191900	318993300	29550	29550	29550	29550	0
22	20250113	191800	318993300	29550	29550	29550	29550	0
23	20250113	191700	318993300	29550	29550	29550	29550	0
24	20250113	191600	318993300	29550	29550	29550	29550	0
25	20250113	191500	318993300	29550	29550	29550	29550	0
26	20250113	191400	318993300	29550	29550	29550	29550	0
27	20250113	191300	318993300	29550	29550	29550	29550	0
28	20250113	191200	318993300	29550	29550	29550	29550	0
29	20250113	191100	318993300	29550	29550	29550	29550	0
30	20250113	191000	318993300	29550	29550	29550	29550	0
31	20250113	190900	318993300	29550	29550	29550	29550	0
32	20250113	190800	318993300	29550	29550	29550	29550	235
33	20250113	190700	318993300	29550	29550	29550	29550	0
34	20250113	190600	318993300	29550	29550	29550	29550	0
35	20250113	190500	318993300	29550	29550	29550	29550	0
36	20250113	190400	318993300	29550	29550	29550	29550	0
37	20250113	190300	318993300	29550	29550	29550	29550	0
38	20250113	190200	318993300	29550	29550	29550	29550	0
39	20250113	190100	318993300	29550	29550	29550	29550	0
40	20250113	190000	318993300	29550	29550	29550	29550	0
41	20250113	185900	318993300	29550	29550	29550	29550	0
42	20250113	185800	318993300	29550	29550	29550	29550	0
43	20250113	185700	318993300	29550	29550	29550	29550	0
44	20250113	185600	318993300	29550	29550	29550	29550	0
45	20250113	185500	318993300	29550	29550	29550	29550	0
46	20250113	185400	318993300	29550	29550	29550	29550	0
47	20250113	185300	318993300	29550	29550	29550	29550	0
48	20250113	185200	318993300	29550	29550	29550	29550	0
49	20250113	185100	318993300	29550	29550	29550	29550	0
50	20250113	185000	318993300	29550	29550	29550	29550	0
51	20250113	184900	318993300	29550	29550	29550	29550	0
52	20250113	184800	318993300	29550	29550	29550	29550	0
53	20250113	184700	318993300	29550	29550	29550	29550	0
54	20250113	184600	318993300	29550	29550	29550	29550	0
55	20250113	184500	318993300	29550	29550	29550	29550	0
56	20250113	184400	318993300	29550	29550	29550	29550	0
57	20250113	184300	318993300	29550	29550	29550	29550	0
58	20250113	184200	318993300	29550	29550	29550	29550	0
59	20250113	184100	318993300	29550	29550	29550	29550	0
60	20250113	184000	318993300	29550	29550	29550	29550	0
61	20250113	183900	318993300	29550	29550	29550	29550	0
62	20250113	183800	318993300	29550	29550	29550	29550	235
63	20250113	183700	318993300	29550	29550	29550	29550	0
64	20250113	183600	318993300	29550	29550	29550	29550	0
65	20250113	183500	318993300	29550	29550	29550	29550	0
66	20250113	183400	318993300	29550	29550	29550	29550	0
67	20250113	183300	318993300	29550	29550	29550	29550	0
68	20250113	183200	318993300	29550	29550	29550	29550	0
69	20250113	183100	318993300	29550	29550	29550	29550	0
70	20250113	183000	318993300	29550	29550	29550	29550	0
71	20250113	182900	318993300	29550	29550	29550	29550	0
72	20250113	182800	318993300	29550	29550	29550	29550	0
73	20250113	182700	318993300	29550	29550	29550	29550	0
74	20250113	182600	318993300	29550	29550	29550	29550	0
75	20250113	182500	318993300	29550	29550	29550	29550	0
76	20250113	182400	318993300	29550	29550	29550	29550	0
77	20250113	182300	318993300	29550	29550	29550	29550	0
78	20250113	182200	318993300	29550	29550	29550	29550	0
79	20250113	182100	318993300	29550	29550	29550	29550	0
80	20250113	182000	318993300	29550	29550	29550	29550	0
81	20250113	181900	318993300	29550	29550	29550	29550	0
82	20250113	181800	318993300	29550	29550	29550	29550	0
83	20250113	181700	318993300	29550	29550	29550	29550	0
84	20250113	181600	318993300	29550	29550	29550	29550	0
85	20250113	181500	318993300	29550	29550	29550	29550	0
86	20250113	181400	318993300	29550	29550	29550	29550	0
87	20250113	181300	318993300	29550	29550	29550	29550	0
88	20250113	181200	318993300	29550	29550	29550	29550	0
89	20250113	181100	318993300	29550	29550	29550	29550	0
90	20250113	181000	318993300	29550	29550	29550	29550	0
91	20250113	180900	318993300	29550	29550	29550	29550	0
92	20250113	180800	318993300	29550	29550	29550	29550	235
93	20250113	180700	318993300	29550	29550	29550	29550	0
94	20250113	180600	318993300	29550	29550	29550	29550	0
95	20250113	180500	318993300	29550	29550	29550	29550	0
96	20250113	180400	318993300	29550	29550	29550	29550	0
97	20250113	180300	318993300	29550	29550	29550	29550	0
98	20250113	180200	318993300	29550	29550	29550	29550	0
99	20250113	180100	318993300	29550	29550	29550	29550	0
100	20250113	180000	318993300	29550	29550	29550	29550	0
101	20250113	175900	318993300	29550	29550	29550	29550	0
102	20250113	175800	318993300	29550	29550	29550	29550	0
103	20250113	175700	318993300	29550	29550	29550	29550	0
104	20250113	175600	318993300	29550	29550	29550	29550	0
105	20250113	175500	318993300	29550	29550	29550	29550	0
106	20250113	175400	318993300	29550	29550	29550	29550	0
107	20250113	175300	318993300	29550	29550	29550	29550	0
108	20250113	175200	318993300	29550	29550	29550	29550	0
109	20250113	175100	318993300	29550	29550	29550	29550	0
110	20250113	175000	318993300	29550	29550	29550	29550	0
111	20250113	174900	318993300	29550	29550	29550	29550	0
112	20250113	174800	318993300	29550	29550	29550	29550	0
113	20250113	174700	318993300	29550	29550	29550	29550	0
114	20250113	174600	318993300	29550	29550	29550	29550	0
115	20250113	174500	318993300	29550	29550	29550	29550	0
116	20250113	174400	318993300	29550	29550	29550	29550	0
117	20250113	174300	318993300	29550	29550	29550	29550	0
118	20250113	174200	318993300	29550	29550	29550	29550	0
119	20250113	174100	318993300	29550	29550	29550	29550	0
120	20250113	174000	318993300	29550	29550	29550	29550	0
121	20250113	173900	318993300	29550	29550	29550	29550	0
122	20250113	173800	318993300	29550	29550	29550	29550	235
123	20250113	173700	318993300	29550	29550	29550	29550	0
124	20250113	173600	318993300	29550	29550	29550	29550	0
125	20250113	173500	318993300	29550	29550	29550	29550	0
126	20250113	173400	318993300	29550	29550	29550	29550	0
127	20250113	173300	318993300	29550	29550	29550	29550	0
128	20250113	173200	318993300	29550	29550	29550	29550	0
129	20250113	173100	318993300	29550	29550	29550	29550	0
130	20250113	173000	318993300	29550	29550	29550	29550	0
131	20250113	172900	318993300	29550	29550	29550	29550	0
132	20250113	172800	318993300	29550	29550	29550	29550	0
133	20250113	172700	318993300	29550	29550	29550	29550	0
134	20250113	172600	318993300	29550	29550	29550	29550	0
135	20250113	172500	318993300	29550	29550	29550	29550	0
136	20250113	172400	318993300	29550	29550	29550	29550	0
137	20250113	172300	318993300	29550	29550	29550	29550	0
138	20250113	172200	318993300	29550	29550	29550	29550	0
139	20250113	172100	318993300	29550	29550	29550	29550	0
140	20250113	172000	318993300	29550	29550	29550	29550	0
141	20250113	171900	318993300	29550	29550	29550	29550	0
142	20250113	171800	318993300	29550	29550	29550	29550	0
143	20250113	171700	318993300	29550	29550	29550	29550	0
144	20250113	171600	318993300	29550	29550	29550	29550	0
145	20250113	171500	318993300	29550	29550	29550	29550	0
146	20250113	171400	318993300	29550	29550	29550	29550	0
147	20250113	171300	318993300	29550	29550	29550	29550	0
148	20250113	171200	318993300	29550	29550	29550	29550	0
149	20250113	171100	318993300	29550	29550	29550	29550	0
150	20250113	171000	318993300	29550	29550	29550	29550	0
151	20250113	170900	318993300	29550	29550	29550	29550	0
152	20250113	170800	318993300	29550	29550	29550	29550	235
153	20250113	170700	318993300	29550	29550	29550	29550	0
154	20250113	170600	318993300	29550	29550	29550	29550	0
155	20250113	170500	318993300	29550	29550	29550	29550	0
156	20250113	170400	318993300	29550	29550	29550	29550	0
157	20250113	170300	318993300	29550	29550	29550	29550	0
158	20250113	170200	318993300	29550	29550	29550	29550	0
159	20250113	170100	318993300	29550	29550	29550	29550	0
160	20250113	170000	318993300	29550	29550	29550	29550	0
161	20250113	165900	318993300	29550	29550	29550	29550	0
162	20250113	165800	318993300	29550	29550	29550	29550	0
163	20250113	165700	318993300	29550	29550	29550	29550	0
164	20250113	165600	318993300	29550	29550	29550	29550	0
165	20250113	165500	318993300	29550	29550	29550	29550	0
166	20250113	165400	318993300	29550	29550	29550	29550	0
167	20250113	165300	318993300	29550	29550	29550	29550	0
168	20250113	165200	318993300	29550	29550	29550	29550	0
169	20250113	165100	318993300	29550	29550	29550	29550	0
170	20250113	165000	318993300	29550	29550	29550	29550	0
171	20250113	164900	318993300	29550	29550	29550	29550	0
172	20250113	164800	318993300	29550	29550	29550	29550	0
173	20250113	164700	318993300	29550	29550	29550	29550	0
174	20250113	164600	318993300	29550	29550	29550	29550	0
175	20250113	164500	318993300	29550	29550	29550	29550	0
176	20250113	164400	318993300	29550	29550	29550	29550	0
177	20250113	164300	318993300	29550	29550	29550	29550	0
178	20250113	164200	318993300	29550	29550	29550	29550	0
179	20250113	164100	318993300	29550	29550	29550	29550	0
180	20250113	164000	318993300	29550	29550	29550	29550	0
181	20250113	163900	318993300	29550	29550	29550	29550	0
182	20250113	163800	318993300	29550	29550	29550	29550	235
183	20250113	163700	318993300	29550	29550	29550	29550	0
184	20250113	163600	318993300	29550	29550	29550	29550	0
185	20250113	163500	318993300	29550	29550	29550	29550	0
186	20250113	163400	318993300	29550	29550	29550	29550	0
187	20250113	163300	318993300	29550	29550	29550	29550	0
188	20250113	163200	318993300	29550	29550	29550	29550	0
189	20250113	163100	318993300	29550	29550	29550	29550	0
190	20250113	163000	318993300	29550	29550	29550	29550	0
191	20250113	162900	318993300	29550	29550	29550	29550	0
192	20250113	162800	318993300	29550	29550	29550	29550	0
193	20250113	162700	318993300	29550	29550	29550	29550	0
194	20250113	162600	318993300	29550	29550	29550	29550	0
195	20250113	162500	318993300	29550	29550	29550	29550	0
196	20250113	162400	318993300	29550	29550	29550	29550	0
197	20250113	162300	318993300	29550	29550	29550	29550	0
198	20250113	162200	318993300	29550	29550	29550	29550	0
199	20250113	162100	318993300	29550	29550	29550	29550	0
200	20250113	162000	318993300	29550	29550	29550	29550	0
201	20250113	161900	318993300	29550	29550	29550	29550	0
202	20250113	161800	318993300	29550	29550	29550	29550	0
203	20250113	161700	318993300	29550	29550	29550	29550	0
204	20250113	161600	318993300	29550	29550	29550	29550	0
205	20250113	161500	318993300	29550	29550	29550	29550	0
206	20250113	161400	318993300	29550	29550	29550	29550	0
207	20250113	161300	318993300	29550	29550	29550	29550	0
208	20250113	161200	318993300	29550	29550	29550	29550	0
209	20250113	161100	318993300	29550	29550	29550	29550	0
210	20250113	161000	318993300	29550	29550	29550	29550	0
211	20250113	160900	318993300	29550	29550	29550	29550	0
212	20250113	160800	318993300	29550	29550	29550	29550	235
213	20250113	160700	318993300	29550	29550	29550	29550	0
214	20250113	160600	318993300	29550	29550	29550	29550	0
215	20250113	160500	318993300	29550	29550	29550	29550	0
216	20250113	160400	318993300	29550	29550	29550	29550	0
217	20250113	160300	318993300	29550	29550	29550	29550	0
218	20250113	160200	318993300	29550	29550	29550	29550	0
219	20250113	160100	318993300	29550	29550	29550	29550	0
220	20250113	160000	318993300	29550	29550	29550	29550	0
221	20250113	155900	318993300	29550	29550	29550	29550	0
222	20250113	155800	318993300	29550	29550	29550	29550	0
223	20250113	155700	318993300	29550	29550	29550	29550	0
224	20250113	155600	318993300	29550	29550	29550	29550	0
225	20250113	155500	318993300	29550	29550	29550	29550	0
226	20250113	155400	318993300	29550	29550	29550	29550	0
227	20250113	155300	318993300	29550	29550	29550	29550	0
228	20250113	155200	318993300	29550	29550	29550	29550	0
229	20250113	155100	318993300	29550	29550	29550	29550	0
230	20250113	155000	318993300	29550	29550	29550	29550	0
231	20250113	154900	318993300	29550	29550	29550	29550	0
232	20250113	154800	318993300	29550	29550	29550	29550	0
233	20250113	154700	318993300	29550	29550	29550	29550	0
234	20250113	154600	318993300	29550	29550	29550	29550	0
235	20250113	154500	318993300	29550	29550	29550	29550	0
236	20250113	154400	318993300	29550	29550	29550	29550	0
237	20250113	154300	318993300	29550	29550	29550	29550	0
238	20250113	154200	318993300	29550	29550	29550	29550	0
239	20250113	154100	318993300	29550	29550	29550	29550	0
240	20250113	154000	318993300	29550	29550	29550	29550	0
241	20250113	153900	318993300	29550	29550	29550	29550	0
242	20250113	153800	318993300	29550	29550	29550	29550	235
243	20250113	153700	318993300	29550	29550	29550	29550	0
244	20250113	153600	318993300	29550	29550	29550	29550	0
245	20250113	153500	318993300	29550	29550	29550	29550	0
246	20250113	153400	318993300	29550	29550	29550	29550	0
247	20250113	153300	318993300	29550	29550	29550	29550	0
248	20250113	153200	318993300	29550	29550	29550	29550	0
249	20250113	153100	318993300	29550	29550	29550	29550	0
250	20250113	153000	318993300	29550	29550	29550	29550	235
251	20250113	152900	312049050	29500	29500	29500	29500	0
252	20250113	152800	312049050	29500	29500	29500	29500	0
253	20250113	152700	312049050	29500	29500	29500	29500	0
254	20250113	152600	312049050	29500	29500	29500	29500	0
255	20250113	152500	312049050	29500	29500	29500	29500	0
256	20250113	152400	312049050	29500	29500	29500	29500	0
257	20250113	152300	312049050	29500	29500	29500	29500	0
258	20250113	152200	312049050	29500	29500	29500	29500	0
259	20250113	152100	312049050	29500	29500	29500	29500	0
260	20250113	152000	312049050	29500	29500	29500	29500	0
261	20250113	151900	312049050	29500	29500	29500	29500	2
262	20250113	151800	311990050	29500	29500	29500	29500	0
263	20250113	151700	311990050	29500	29500	29500	29500	29
264	20250113	151600	311134550	29500	29500	29500	29500	0
265	20250113	151500	311134550	29500	29500	29500	29500	83
266	20250113	151400	308686050	29500	29500	29500	29500	116
267	20250113	151300	305264050	29400	29400	29400	29400	5
268	20250113	151200	305117050	29400	29400	29400	29400	0
269	20250113	151100	305117050	29400	29500	29500	29400	248
270	20250113	151000	297801150	29450	29400	29450	29400	134
271	20250113	150900	293861350	29400	29400	29400	29400	0
272	20250113	150800	293861350	29400	29400	29400	29400	82
273	20250113	150700	291450550	29400	29400	29400	29400	82
274	20250113	150600	289039750	29450	29450	29450	29450	0
275	20250113	150500	289039750	29450	29400	29450	29400	11
276	20250113	150400	288716300	29400	29400	29400	29400	0
277	20250113	150300	288716300	29400	29400	29400	29400	81
278	20250113	150200	286334900	29400	29450	29450	29400	146
279	20250113	150100	282039800	29500	29500	29500	29500	161
280	20250113	150000	277290300	29500	29500	29500	29500	11
281	20250113	145900	276965800	29500	29500	29500	29500	0
282	20250113	145800	276965800	29500	29500	29500	29500	2
283	20250113	145700	276906800	29500	29500	29500	29500	7
284	20250113	145600	276700300	29500	29500	29500	29500	0
285	20250113	145500	276700300	29500	29500	29500	29500	0
286	20250113	145400	276700300	29500	29500	29500	29500	0
287	20250113	145300	276700300	29500	29500	29500	29500	0
288	20250113	145200	276700300	29500	29500	29500	29500	106
289	20250113	145100	273573300	29500	29500	29500	29500	0
290	20250113	145000	273573300	29500	29500	29500	29500	0
291	20250113	144900	273573300	29500	29500	29500	29500	0
292	20250113	144800	273573300	29500	29500	29500	29500	99
293	20250113	144700	270652800	29450	29450	29450	29450	0
294	20250113	144600	270652800	29450	29450	29450	29450	0
295	20250113	144500	270652800	29450	29450	29450	29450	7
296	20250113	144400	270446650	29500	29500	29500	29500	0
297	20250113	144300	270446650	29500	29500	29500	29500	1
298	20250113	144200	270417150	29500	29500	29500	29500	9
299	20250113	144100	270151650	29450	29450	29450	29450	0
300	20250113	144000	270151650	29450	29450	29450	29450	6
301	20250113	143900	269974950	29450	29450	29450	29450	0
302	20250113	143800	269974950	29450	29450	29450	29450	76
303	20250113	143700	267736750	29450	29450	29450	29450	0
304	20250113	143600	267736750	29450	29450	29450	29450	0
305	20250113	143500	267736750	29450	29450	29450	29450	4
306	20250113	143400	267618950	29450	29450	29450	29450	0
307	20250113	143300	267618950	29450	29450	29450	29450	0
308	20250113	143200	267618950	29450	29450	29450	29450	0
309	20250113	143100	267618950	29450	29450	29450	29450	3
310	20250113	143000	267530600	29500	29450	29500	29450	93
311	20250113	142900	264791450	29500	29500	29500	29500	0
312	20250113	142800	264791450	29500	29500	29500	29500	0
313	20250113	142700	264791450	29500	29500	29500	29500	0
314	20250113	142600	264791450	29500	29500	29500	29500	0
315	20250113	142500	264791450	29500	29500	29500	29500	8
316	20250113	142400	264555450	29500	29500	29500	29500	26
317	20250113	142300	263788450	29500	29500	29500	29500	24
318	20250113	142200	263080450	29500	29500	29500	29500	0
319	20250113	142100	263080450	29500	29500	29500	29500	0
320	20250113	142000	263080450	29500	29500	29500	29500	0
321	20250113	141900	263080450	29500	29500	29500	29500	50
322	20250113	141800	261605450	29500	29500	29500	29500	0
323	20250113	141700	261605450	29500	29500	29500	29500	0
324	20250113	141600	261605450	29500	29500	29500	29500	50
325	20250113	141500	260130450	29500	29500	29500	29500	13
326	20250113	141400	259746950	29500	29500	29500	29500	25
327	20250113	141300	259009450	29500	29500	29550	29500	171
328	20250113	141200	253964850	29550	29550	29550	29550	20
329	20250113	141100	253373850	29550	29550	29550	29550	0
330	20250113	141000	253373850	29550	29550	29550	29550	0
331	20250113	140900	253373850	29550	29550	29550	29550	0
332	20250113	140800	253373850	29550	29550	29550	29550	147
333	20250113	140700	249030000	29600	29600	29600	29600	0
334	20250113	140600	249030000	29600	29600	29600	29600	0
335	20250113	140500	249030000	29600	29600	29600	29600	0
336	20250113	140400	249030000	29600	29600	29600	29600	0
337	20250113	140300	249030000	29600	29600	29600	29600	0
338	20250113	140200	249030000	29600	29600	29600	29600	1
339	20250113	140100	249000400	29600	29600	29600	29600	0
340	20250113	140000	249000400	29600	29600	29600	29600	0
341	20250113	135900	249000400	29600	29600	29600	29600	0
342	20250113	135800	249000400	29600	29600	29600	29600	0
343	20250113	135700	249000400	29600	29600	29600	29600	0
344	20250113	135600	249000400	29600	29600	29600	29600	1
345	20250113	135500	248970800	29600	29600	29600	29600	0
346	20250113	135400	248970800	29600	29600	29600	29600	0
347	20250113	135300	248970800	29600	29600	29600	29600	0
348	20250113	135200	248970800	29600	29600	29600	29600	0
349	20250113	135100	248970800	29600	29600	29600	29600	5
350	20250113	135000	248822800	29600	29600	29600	29600	0
351	20250113	134900	248822800	29600	29600	29600	29600	3
352	20250113	134800	248734000	29600	29600	29600	29600	2
353	20250113	134700	248674800	29550	29550	29550	29550	1
354	20250113	134600	248645250	29550	29550	29550	29550	0
355	20250113	134500	248645250	29550	29550	29550	29550	8
356	20250113	134400	248408850	29550	29550	29550	29550	0
357	20250113	134300	248408850	29550	29550	29550	29550	0
358	20250113	134200	248408850	29550	29550	29550	29550	0
359	20250113	134100	248408850	29550	29550	29550	29550	7
360	20250113	134000	248202000	29550	29550	29550	29550	0
361	20250113	133900	248202000	29550	29550	29550	29550	0
362	20250113	133800	248202000	29550	29550	29550	29550	0
363	20250113	133700	248202000	29550	29550	29550	29550	0
364	20250113	133600	248202000	29550	29550	29550	29550	0
365	20250113	133500	248202000	29550	29550	29550	29550	1
366	20250113	133400	248172450	29600	29600	29600	29600	0
367	20250113	133300	248172450	29600	29600	29600	29600	0
368	20250113	133200	248172450	29600	29600	29600	29600	0
369	20250113	133100	248172450	29600	29600	29600	29600	0
370	20250113	133000	248172450	29600	29600	29600	29600	0
371	20250113	132900	248172450	29600	29600	29600	29600	4
372	20250113	132800	248054050	29600	29600	29600	29600	1
373	20250113	132700	248024450	29600	29600	29600	29600	13
374	20250113	132600	247639650	29600	29600	29700	29600	132
375	20250113	132500	243725750	29550	29550	29550	29550	3
376	20250113	132400	243637100	29550	29550	29550	29550	0
377	20250113	132300	243637100	29550	29550	29550	29550	22
378	20250113	132200	242987000	29550	29550	29550	29550	0
379	20250113	132100	242987000	29550	29550	29550	29550	0
380	20250113	132000	242987000	29550	29650	29650	29500	123
381	20250113	131900	239348350	29750	29750	29750	29750	0
382	20250113	131800	239348350	29750	29650	29750	29650	152
383	20250113	131700	234834400	29600	29550	29600	29500	87
384	20250113	131600	232262050	29600	29600	29600	29600	33
385	20250113	131500	231285250	29600	29550	29600	29550	119
386	20250113	131400	227768600	29550	29550	29550	29550	3
387	20250113	131300	227679950	29550	29550	29550	29550	0
388	20250113	131200	227679950	29550	29550	29550	29550	5
389	20250113	131100	227532200	29500	29500	29500	29500	66
390	20250113	131000	225585200	29550	29550	29550	29550	0
391	20250113	130900	225585200	29550	29550	29550	29550	18
392	20250113	130800	225053300	29550	29550	29550	29550	32
393	20250113	130700	224107700	29500	29500	29500	29500	0
394	20250113	130600	224107700	29500	29500	29500	29500	70
395	20250113	130500	222042700	29500	29500	29500	29500	10
396	20250113	130400	221747700	29450	29450	29450	29450	0
397	20250113	130300	221747700	29450	29450	29450	29450	0
398	20250113	130200	221747700	29450	29500	29500	29450	51
399	20250113	130100	220245600	29500	29500	29500	29500	0
400	20250113	130000	220245600	29500	29500	29500	29450	23
401	20250113	125900	219567550	29500	29500	29500	29500	0
402	20250113	125800	219567550	29500	29500	29500	29500	7
403	20250113	125700	219361050	29500	29500	29500	29500	160
404	20250113	125600	214641050	29450	29450	29450	29450	0
405	20250113	125500	214641050	29450	29450	29450	29450	83
406	20250113	125400	212196700	29450	29450	29450	29450	0
407	20250113	125300	212196700	29450	29450	29450	29450	0
408	20250113	125200	212196700	29450	29450	29450	29450	0
409	20250113	125100	212196700	29450	29450	29450	29450	10
410	20250113	125000	211902200	29500	29450	29500	29450	202
411	20250113	124900	205947300	29450	29450	29450	29450	0
412	20250113	124800	205947300	29450	29450	29450	29450	0
413	20250113	124700	205947300	29450	29450	29450	29450	2
414	20250113	124600	205888400	29500	29500	29500	29500	0
415	20250113	124500	205888400	29500	29500	29500	29500	0
416	20250113	124400	205888400	29500	29500	29500	29500	121
417	20250113	124300	202318900	29500	29500	29500	29500	0
418	20250113	124200	202318900	29500	29500	29500	29500	50
419	20250113	124100	200843900	29550	29550	29550	29550	0
420	20250113	124000	200843900	29550	29500	29550	29500	77
421	20250113	123900	198569750	29500	29500	29500	29500	320
422	20250113	123800	189129750	29500	29500	29500	29500	86
423	20250113	123700	186592750	29550	29550	29550	29550	32
424	20250113	123600	185647150	29500	29500	29500	29500	0
425	20250113	123500	185647150	29500	29500	29500	29500	0
426	20250113	123400	185647150	29500	29500	29500	29500	0
427	20250113	123300	185647150	29500	29500	29500	29500	0
428	20250113	123200	185647150	29500	29500	29500	29500	202
429	20250113	123100	179688150	29500	29500	29500	29500	50
430	20250113	123000	178213150	29500	29500	29500	29500	0
431	20250113	122900	178213150	29500	29550	29550	29500	7
432	20250113	122800	178006400	29550	29550	29550	29550	0
433	20250113	122700	178006400	29550	29550	29550	29550	0
434	20250113	122600	178006400	29550	29550	29550	29550	0
435	20250113	122500	178006400	29550	29550	29550	29550	0
436	20250113	122400	178006400	29550	29550	29550	29550	0
437	20250113	122300	178006400	29550	29550	29550	29550	0
438	20250113	122200	178006400	29550	29550	29550	29550	55
439	20250113	122100	176381150	29650	29650	29650	29650	0
440	20250113	122000	176381150	29650	29650	29650	29650	0
441	20250113	121900	176381150	29650	29650	29650	29650	0
442	20250113	121800	176381150	29650	29650	29650	29650	0
443	20250113	121700	176381150	29650	29650	29650	29650	0
444	20250113	121600	176381150	29650	29650	29650	29650	1
445	20250113	121500	176351500	29550	29550	29550	29550	0
446	20250113	121400	176351500	29550	29550	29550	29550	0
447	20250113	121300	176351500	29550	29550	29550	29550	0
448	20250113	121200	176351500	29550	29550	29550	29550	0
449	20250113	121100	176351500	29550	29550	29550	29550	32
450	20250113	121000	175405900	29550	29550	29550	29550	0
451	20250113	120900	175405900	29550	29550	29550	29550	0
452	20250113	120800	175405900	29550	29550	29550	29550	0
453	20250113	120700	175405900	29550	29550	29550	29550	1
454	20250113	120600	175376350	29500	29500	29500	29500	0
455	20250113	120500	175376350	29500	29500	29500	29500	0
456	20250113	120400	175376350	29500	29500	29500	29500	0
457	20250113	120300	175376350	29500	29500	29500	29500	0
458	20250113	120200	175376350	29500	29500	29500	29500	0
459	20250113	120100	175376350	29500	29500	29500	29500	0
460	20250113	120000	175376350	29500	29500	29500	29500	0
461	20250113	115900	175376350	29500	29500	29500	29500	0
462	20250113	115800	175376350	29500	29500	29500	29500	0
463	20250113	115700	175376350	29500	29500	29500	29500	0
464	20250113	115600	175376350	29500	29500	29500	29500	0
465	20250113	115500	175376350	29500	29500	29500	29500	1
466	20250113	115400	175346850	29650	29650	29650	29650	0
467	20250113	115300	175346850	29650	29650	29650	29650	0
468	20250113	115200	175346850	29650	29650	29650	29650	0
469	20250113	115100	175346850	29650	29650	29650	29650	0
470	20250113	115000	175346850	29650	29650	29650	29650	0
471	20250113	114900	175346850	29650	29650	29650	29650	0
472	20250113	114800	175346850	29650	29650	29650	29650	2
473	20250113	114700	175287550	29650	29650	29650	29650	0
474	20250113	114600	175287550	29650	29500	29650	29500	198
475	20250113	114500	169434700	29500	29500	29500	29500	0
476	20250113	114400	169434700	29500	29500	29500	29500	3
477	20250113	114300	169346200	29500	29500	29500	29500	10
478	20250113	114200	169051200	29500	29500	29500	29500	33
479	20250113	114100	168077700	29500	29500	29500	29500	0
480	20250113	114000	168077700	29500	29500	29500	29500	0
481	20250113	113900	168077700	29500	29500	29500	29500	0
482	20250113	113800	168077700	29500	29500	29500	29500	0
483	20250113	113700	168077700	29500	29500	29500	29500	0
484	20250113	113600	168077700	29500	29500	29500	29500	0
485	20250113	113500	168077700	29500	29500	29500	29500	0
486	20250113	113400	168077700	29500	29500	29500	29500	0
487	20250113	113300	168077700	29500	29500	29500	29500	0
488	20250113	113200	168077700	29500	29500	29500	29500	0
489	20250113	113100	168077700	29500	29600	29600	29500	73
490	20250113	113000	165923200	29600	29600	29600	29600	27
491	20250113	112900	165124000	29500	29500	29500	29500	4
492	20250113	112800	165006000	29500	29500	29500	29500	0
493	20250113	112700	165006000	29500	29500	29500	29500	60
494	20250113	112600	163236000	29450	29450	29450	29450	48
495	20250113	112500	161822400	29500	29500	29500	29500	1
496	20250113	112400	161792900	29500	29500	29500	29500	1
497	20250113	112300	161763400	29500	29500	29500	29500	0
498	20250113	112200	161763400	29500	29500	29500	29500	0
499	20250113	112100	161763400	29500	29500	29500	29500	0
500	20250113	112000	161763400	29500	29500	29500	29500	0
501	20250113	111900	161763400	29500	29500	29500	29500	0
502	20250113	111800	161763400	29500	29500	29500	29500	0
503	20250113	111700	161763400	29500	29500	29500	29500	18
504	20250113	111600	161232400	29500	29500	29500	29500	1
505	20250113	111500	161202900	29450	29450	29450	29450	0
506	20250113	111400	161202900	29450	29450	29450	29450	44
507	20250113	111300	159907100	29450	29450	29450	29450	0
508	20250113	111200	159907100	29450	29450	29450	29450	0
509	20250113	111100	159907100	29450	29450	29450	29450	1
510	20250113	111000	159877650	29450	29450	29450	29450	30
511	20250113	110900	158994150	29450	29450	29450	29450	2
512	20250113	110800	158935250	29500	29500	29500	29500	2
513	20250113	110700	158876250	29500	29500	29500	29500	0
514	20250113	110600	158876250	29500	29500	29500	29500	23
515	20250113	110500	158197750	29500	29500	29500	29500	0
516	20250113	110400	158197750	29500	29500	29500	29450	28
517	20250113	110300	157371850	29450	29450	29450	29450	0
518	20250113	110200	157371850	29450	29450	29450	29450	6
519	20250113	110100	157195150	29500	29500	29500	29500	1
520	20250113	110000	157165650	29500	29500	29500	29500	2
521	20250113	105900	157106650	29500	29500	29500	29500	3
522	20250113	105800	157018150	29500	29500	29500	29500	45
523	20250113	105700	155690650	29500	29500	29500	29500	1
524	20250113	105600	155661150	29500	29500	29500	29500	0
525	20250113	105500	155661150	29500	29500	29500	29500	0
526	20250113	105400	155661150	29500	29500	29500	29500	0
527	20250113	105300	155661150	29500	29500	29500	29500	21
528	20250113	105200	155041650	29500	29500	29500	29500	5
529	20250113	105100	154894150	29550	29550	29550	29550	0
530	20250113	105000	154894150	29550	29550	29550	29550	0
531	20250113	104900	154894150	29550	29550	29550	29550	1
532	20250113	104800	154864600	29500	29500	29500	29500	0
533	20250113	104700	154864600	29500	29500	29500	29500	0
534	20250113	104600	154864600	29500	29500	29500	29500	0
535	20250113	104500	154864600	29500	29500	29500	29500	0
536	20250113	104400	154864600	29500	29500	29500	29500	0
537	20250113	104300	154864600	29500	29450	29500	29450	39
538	20250113	104200	153715200	29400	29400	29400	29400	6
539	20250113	104100	153538800	29400	29400	29400	29400	12
540	20250113	104000	153186000	29450	29450	29450	29450	38
541	20250113	103900	152066900	29450	29450	29450	29450	0
542	20250113	103800	152066900	29450	29450	29450	29450	0
543	20250113	103700	152066900	29450	29450	29450	29450	86
544	20250113	103600	149534200	29450	29500	29500	29450	118
545	20250113	103500	146058400	29500	29550	29550	29500	280
546	20250113	103400	137798350	29550	29550	29550	29550	174
547	20250113	103300	132656650	29550	29550	29550	29550	8
548	20250113	103200	132420250	29600	29600	29600	29600	182
549	20250113	103100	127033050	29650	29650	29650	29650	42
550	20250113	103000	125787750	29650	29650	29650	29650	0
551	20250113	102900	125787750	29650	29650	29650	29650	0
552	20250113	102800	125787750	29650	29650	29650	29650	0
553	20250113	102700	125787750	29650	29650	29650	29650	0
554	20250113	102600	125787750	29650	29650	29650	29650	100
555	20250113	102500	122822750	29650	29650	29650	29650	20
556	20250113	102400	122229750	29650	29650	29650	29650	231
557	20250113	102300	115380600	29650	29650	29650	29650	0
558	20250113	102200	115380600	29650	29700	29700	29650	56
559	20250113	102100	113719950	29650	29650	29650	29650	0
560	20250113	102000	113719950	29650	29650	29650	29650	0
561	20250113	101900	113719950	29650	29650	29650	29650	0
562	20250113	101800	113719950	29650	29650	29650	29650	0
563	20250113	101700	113719950	29650	29650	29650	29650	56
564	20250113	101600	112059550	29650	29650	29650	29650	0
565	20250113	101500	112059550	29650	29650	29650	29650	0
566	20250113	101400	112059550	29650	29650	29650	29650	0
567	20250113	101300	112059550	29650	29650	29650	29650	53
568	20250113	101200	110488100	29650	29650	29650	29650	0
569	20250113	101100	110488100	29650	29650	29650	29650	0
570	20250113	101000	110488100	29650	29650	29650	29650	0
571	20250113	100900	110488100	29650	29650	29650	29650	0
572	20250113	100800	110488100	29650	29650	29650	29650	64
573	20250113	100700	108590500	29650	29700	29700	29650	284
574	20250113	100600	100160200	29700	29800	29800	29700	284
575	20250113	100500	91718250	29800	29800	29800	29800	0
576	20250113	100400	91718250	29800	29800	29800	29800	0
577	20250113	100300	91718250	29800	29800	29800	29800	7
578	20250113	100200	91509650	29800	29800	29800	29800	0
579	20250113	100100	91509650	29800	29800	29800	29800	0
580	20250113	100000	91509650	29800	29800	29800	29800	57
581	20250113	095900	89811050	29800	29800	29800	29800	33
582	20250113	095800	88827650	29800	29800	29800	29800	0
583	20250113	095700	88827650	29800	29800	29800	29800	0
584	20250113	095600	88827650	29800	29800	29800	29800	0
585	20250113	095500	88827650	29800	29800	29800	29800	36
586	20250113	095400	87754850	29800	29800	29800	29800	18
587	20250113	095300	87218450	29800	29800	29800	29800	0
588	20250113	095200	87218450	29800	29800	29800	29800	0
589	20250113	095100	87218450	29800	29900	29900	29800	551
590	20250113	095000	70749750	29900	29900	29900	29900	150
591	20250113	094900	66264750	29900	29900	29900	29900	12
592	20250113	094800	65905950	29900	29850	29950	29850	292
593	20250113	094700	57175150	29800	29750	29800	29750	571
594	20250113	094600	40186900	29750	29750	29750	29750	0
595	20250113	094500	40186900	29750	29750	29750	29750	0
596	20250113	094400	40186900	29750	29750	29750	29750	0
597	20250113	094300	40186900	29750	29750	29750	29750	1
598	20250113	094200	40157150	29700	29700	29700	29700	0
599	20250113	094100	40157150	29700	29700	29700	29700	0
600	20250113	094000	40157150	29700	29700	29700	29700	0
601	20250113	093900	40157150	29700	29700	29700	29700	25
602	20250113	093800	39414650	29750	29750	29750	29750	1
603	20250113	093700	39384900	29750	29700	29750	29700	22
604	20250113	093600	38731250	29700	29700	29700	29700	20
605	20250113	093500	38137250	29750	29750	29750	29750	0
606	20250113	093400	38137250	29750	29750	29750	29750	5
607	20250113	093300	37988500	29750	29750	29750	29750	50
608	20250113	093200	36501000	29750	29750	29750	29750	0
609	20250113	093100	36501000	29750	29750	29750	29750	2
610	20250113	093000	36441500	29750	29750	29750	29750	1
611	20250113	092900	36411750	29750	29750	29750	29750	3
612	20250113	092800	36322500	29750	29750	29750	29750	20
613	20250113	092700	35727500	29700	29700	29700	29700	0
614	20250113	092600	35727500	29700	29700	29700	29700	0
615	20250113	092500	35727500	29700	29700	29700	29700	41
616	20250113	092400	34509800	29700	29700	29700	29700	79
617	20250113	092300	32163500	29650	29700	29700	29650	33
618	20250113	092200	31185000	29700	29700	29700	29700	8
619	20250113	092100	30947400	29700	29700	29700	29700	304
620	20250113	092000	21918600	29700	29700	29700	29700	31
621	20250113	091900	20997900	29800	29800	29800	29800	0
622	20250113	091800	20997900	29800	29800	29800	29800	0
623	20250113	091700	20997900	29800	29800	29800	29800	0
624	20250113	091600	20997900	29800	29750	29800	29750	79
625	20250113	091500	18646050	29800	29800	29800	29800	0
626	20250113	091400	18646050	29800	29800	29800	29800	0
627	20250113	091300	18646050	29800	29800	29800	29800	10
628	20250113	091200	18348050	29800	29850	29850	29800	58
629	20250113	091100	16617500	29900	29900	29900	29900	5
630	20250113	091000	16468000	29900	29900	29900	29900	1
631	20250113	090900	16438100	29650	29650	29650	29650	0
632	20250113	090800	16438100	29650	29650	29650	29650	121
633	20250113	090700	12850450	29700	29700	29700	29700	33
634	20250113	090600	11870350	29850	29850	29850	29850	1
635	20250113	090500	11840500	29850	29850	29850	29850	10
636	20250113	090400	11542000	29900	29950	29950	29900	5
637	20250113	090300	11392400	29950	29950	29950	29950	1
638	20250113	090200	11362450	29750	29750	29750	29750	0
639	20250113	090100	11362450	29750	29750	29750	29750	6
640	20250113	090000	11183950	29800	29850	29850	29800	375