KissMeData/058430/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193900	178052950	29100	29100	29100	29100	451
3	20250116	193800	178052950	29100	29100	29100	29100	0
4	20250116	193700	178052950	29100	29100	29100	29100	0
5	20250116	193600	178052950	29100	29100	29100	29100	0
6	20250116	193500	178052950	29100	29100	29100	29100	0
7	20250116	193400	178052950	29100	29100	29100	29100	0
8	20250116	193300	178052950	29100	29100	29100	29100	0
9	20250116	193200	178052950	29100	29100	29100	29100	0
10	20250116	193100	178052950	29100	29100	29100	29100	0
11	20250116	193000	178052950	29100	29100	29100	29100	0
12	20250116	192900	178052950	29100	29100	29100	29100	0
13	20250116	192800	178052950	29100	29100	29100	29100	0
14	20250116	192700	178052950	29100	29100	29100	29100	0
15	20250116	192600	178052950	29100	29100	29100	29100	0
16	20250116	192500	178052950	29100	29100	29100	29100	0
17	20250116	192400	178052950	29100	29100	29100	29100	0
18	20250116	192300	178052950	29100	29100	29100	29100	0
19	20250116	192200	178052950	29100	29100	29100	29100	0
20	20250116	192100	178052950	29100	29100	29100	29100	0
21	20250116	192000	178052950	29100	29100	29100	29100	0
22	20250116	191900	178052950	29100	29100	29100	29100	0
23	20250116	191800	178052950	29100	29100	29100	29100	0
24	20250116	191700	178052950	29100	29100	29100	29100	0
25	20250116	191600	178052950	29100	29100	29100	29100	0
26	20250116	191500	178052950	29100	29100	29100	29100	0
27	20250116	191400	178052950	29100	29100	29100	29100	0
28	20250116	191300	178052950	29100	29100	29100	29100	0
29	20250116	191200	178052950	29100	29100	29100	29100	0
30	20250116	191100	178052950	29100	29100	29100	29100	0
31	20250116	191000	178052950	29100	29100	29100	29100	0
32	20250116	190900	178052950	29100	29100	29100	29100	451
33	20250116	190800	178052950	29100	29100	29100	29100	0
34	20250116	190700	178052950	29100	29100	29100	29100	0
35	20250116	190600	178052950	29100	29100	29100	29100	0
36	20250116	190500	178052950	29100	29100	29100	29100	0
37	20250116	190400	178052950	29100	29100	29100	29100	0
38	20250116	190300	178052950	29100	29100	29100	29100	0
39	20250116	190200	178052950	29100	29100	29100	29100	0
40	20250116	190100	178052950	29100	29100	29100	29100	0
41	20250116	190000	178052950	29100	29100	29100	29100	0
42	20250116	185900	178052950	29100	29100	29100	29100	0
43	20250116	185800	178052950	29100	29100	29100	29100	0
44	20250116	185700	178052950	29100	29100	29100	29100	0
45	20250116	185600	178052950	29100	29100	29100	29100	0
46	20250116	185500	178052950	29100	29100	29100	29100	0
47	20250116	185400	178052950	29100	29100	29100	29100	0
48	20250116	185300	178052950	29100	29100	29100	29100	0
49	20250116	185200	178052950	29100	29100	29100	29100	0
50	20250116	185100	178052950	29100	29100	29100	29100	0
51	20250116	185000	178052950	29100	29100	29100	29100	0
52	20250116	184900	178052950	29100	29100	29100	29100	0
53	20250116	184800	178052950	29100	29100	29100	29100	0
54	20250116	184700	178052950	29100	29100	29100	29100	0
55	20250116	184600	178052950	29100	29100	29100	29100	0
56	20250116	184500	178052950	29100	29100	29100	29100	0
57	20250116	184400	178052950	29100	29100	29100	29100	0
58	20250116	184300	178052950	29100	29100	29100	29100	0
59	20250116	184200	178052950	29100	29100	29100	29100	0
60	20250116	184100	178052950	29100	29100	29100	29100	0
61	20250116	184000	178052950	29100	29100	29100	29100	0
62	20250116	183900	178052950	29100	29100	29100	29100	451
63	20250116	183800	178052950	29100	29100	29100	29100	0
64	20250116	183700	178052950	29100	29100	29100	29100	0
65	20250116	183600	178052950	29100	29100	29100	29100	0
66	20250116	183500	178052950	29100	29100	29100	29100	0
67	20250116	183400	178052950	29100	29100	29100	29100	0
68	20250116	183300	178052950	29100	29100	29100	29100	0
69	20250116	183200	178052950	29100	29100	29100	29100	0
70	20250116	183100	178052950	29100	29100	29100	29100	0
71	20250116	183000	178052950	29100	29100	29100	29100	0
72	20250116	182900	178052950	29100	29100	29100	29100	0
73	20250116	182800	178052950	29100	29100	29100	29100	0
74	20250116	182700	178052950	29100	29100	29100	29100	0
75	20250116	182600	178052950	29100	29100	29100	29100	0
76	20250116	182500	178052950	29100	29100	29100	29100	0
77	20250116	182400	178052950	29100	29100	29100	29100	0
78	20250116	182300	178052950	29100	29100	29100	29100	0
79	20250116	182200	178052950	29100	29100	29100	29100	0
80	20250116	182100	178052950	29100	29100	29100	29100	0
81	20250116	182000	178052950	29100	29100	29100	29100	0
82	20250116	181900	178052950	29100	29100	29100	29100	0
83	20250116	181800	178052950	29100	29100	29100	29100	0
84	20250116	181700	178052950	29100	29100	29100	29100	0
85	20250116	181600	178052950	29100	29100	29100	29100	0
86	20250116	181500	178052950	29100	29100	29100	29100	0
87	20250116	181400	178052950	29100	29100	29100	29100	0
88	20250116	181300	178052950	29100	29100	29100	29100	0
89	20250116	181200	178052950	29100	29100	29100	29100	0
90	20250116	181100	178052950	29100	29100	29100	29100	0
91	20250116	181000	178052950	29100	29100	29100	29100	0
92	20250116	180900	178052950	29100	29100	29100	29100	451
93	20250116	180800	178052950	29100	29100	29100	29100	0
94	20250116	180700	178052950	29100	29100	29100	29100	0
95	20250116	180600	178052950	29100	29100	29100	29100	0
96	20250116	180500	178052950	29100	29100	29100	29100	0
97	20250116	180400	178052950	29100	29100	29100	29100	0
98	20250116	180300	178052950	29100	29100	29100	29100	0
99	20250116	180200	178052950	29100	29100	29100	29100	0
100	20250116	180100	178052950	29100	29100	29100	29100	0
101	20250116	180000	178052950	29100	29100	29100	29100	0
102	20250116	175900	178052950	29100	29100	29100	29100	0
103	20250116	175800	178052950	29100	29100	29100	29100	0
104	20250116	175700	178052950	29100	29100	29100	29100	0
105	20250116	175600	178052950	29100	29100	29100	29100	0
106	20250116	175500	178052950	29100	29100	29100	29100	0
107	20250116	175400	178052950	29100	29100	29100	29100	0
108	20250116	175300	178052950	29100	29100	29100	29100	0
109	20250116	175200	178052950	29100	29100	29100	29100	0
110	20250116	175100	178052950	29100	29100	29100	29100	0
111	20250116	175000	178052950	29100	29100	29100	29100	0
112	20250116	174900	178052950	29100	29100	29100	29100	0
113	20250116	174800	178052950	29100	29100	29100	29100	0
114	20250116	174700	178052950	29100	29100	29100	29100	0
115	20250116	174600	178052950	29100	29100	29100	29100	0
116	20250116	174500	178052950	29100	29100	29100	29100	0
117	20250116	174400	178052950	29100	29100	29100	29100	0
118	20250116	174300	178052950	29100	29100	29100	29100	0
119	20250116	174200	178052950	29100	29100	29100	29100	0
120	20250116	174100	178052950	29100	29100	29100	29100	0
121	20250116	174000	178052950	29100	29100	29100	29100	0
122	20250116	173900	178052950	29100	29100	29100	29100	451
123	20250116	173800	178052950	29100	29100	29100	29100	0
124	20250116	173700	178052950	29100	29100	29100	29100	0
125	20250116	173600	178052950	29100	29100	29100	29100	0
126	20250116	173500	178052950	29100	29100	29100	29100	0
127	20250116	173400	178052950	29100	29100	29100	29100	0
128	20250116	173300	178052950	29100	29100	29100	29100	0
129	20250116	173200	178052950	29100	29100	29100	29100	0
130	20250116	173100	178052950	29100	29100	29100	29100	0
131	20250116	173000	178052950	29100	29100	29100	29100	0
132	20250116	172900	178052950	29100	29100	29100	29100	0
133	20250116	172800	178052950	29100	29100	29100	29100	0
134	20250116	172700	178052950	29100	29100	29100	29100	0
135	20250116	172600	178052950	29100	29100	29100	29100	0
136	20250116	172500	178052950	29100	29100	29100	29100	0
137	20250116	172400	178052950	29100	29100	29100	29100	0
138	20250116	172300	178052950	29100	29100	29100	29100	0
139	20250116	172200	178052950	29100	29100	29100	29100	0
140	20250116	172100	178052950	29100	29100	29100	29100	0
141	20250116	172000	178052950	29100	29100	29100	29100	0
142	20250116	171900	178052950	29100	29100	29100	29100	0
143	20250116	171800	178052950	29100	29100	29100	29100	0
144	20250116	171700	178052950	29100	29100	29100	29100	0
145	20250116	171600	178052950	29100	29100	29100	29100	0
146	20250116	171500	178052950	29100	29100	29100	29100	0
147	20250116	171400	178052950	29100	29100	29100	29100	0
148	20250116	171300	178052950	29100	29100	29100	29100	0
149	20250116	171200	178052950	29100	29100	29100	29100	0
150	20250116	171100	178052950	29100	29100	29100	29100	0
151	20250116	171000	178052950	29100	29100	29100	29100	0
152	20250116	170900	178052950	29100	29100	29100	29100	451
153	20250116	170800	178052950	29100	29100	29100	29100	0
154	20250116	170700	178052950	29100	29100	29100	29100	0
155	20250116	170600	178052950	29100	29100	29100	29100	0
156	20250116	170500	178052950	29100	29100	29100	29100	0
157	20250116	170400	178052950	29100	29100	29100	29100	0
158	20250116	170300	178052950	29100	29100	29100	29100	0
159	20250116	170200	178052950	29100	29100	29100	29100	0
160	20250116	170100	178052950	29100	29100	29100	29100	0
161	20250116	170000	178052950	29100	29100	29100	29100	0
162	20250116	165900	178052950	29100	29100	29100	29100	0
163	20250116	165800	178052950	29100	29100	29100	29100	0
164	20250116	165700	178052950	29100	29100	29100	29100	0
165	20250116	165600	178052950	29100	29100	29100	29100	0
166	20250116	165500	178052950	29100	29100	29100	29100	0
167	20250116	165400	178052950	29100	29100	29100	29100	0
168	20250116	165300	178052950	29100	29100	29100	29100	0
169	20250116	165200	178052950	29100	29100	29100	29100	0
170	20250116	165100	178052950	29100	29100	29100	29100	0
171	20250116	165000	178052950	29100	29100	29100	29100	0
172	20250116	164900	178052950	29100	29100	29100	29100	0
173	20250116	164800	178052950	29100	29100	29100	29100	0
174	20250116	164700	178052950	29100	29100	29100	29100	0
175	20250116	164600	178052950	29100	29100	29100	29100	0
176	20250116	164500	178052950	29100	29100	29100	29100	0
177	20250116	164400	178052950	29100	29100	29100	29100	0
178	20250116	164300	178052950	29100	29100	29100	29100	0
179	20250116	164200	178052950	29100	29100	29100	29100	0
180	20250116	164100	178052950	29100	29100	29100	29100	0
181	20250116	164000	178052950	29100	29100	29100	29100	0
182	20250116	163900	178052950	29100	29100	29100	29100	451
183	20250116	163800	178052950	29100	29100	29100	29100	0
184	20250116	163700	178052950	29100	29100	29100	29100	0
185	20250116	163600	178052950	29100	29100	29100	29100	0
186	20250116	163500	178052950	29100	29100	29100	29100	0
187	20250116	163400	178052950	29100	29100	29100	29100	0
188	20250116	163300	178052950	29100	29100	29100	29100	0
189	20250116	163200	178052950	29100	29100	29100	29100	0
190	20250116	163100	178052950	29100	29100	29100	29100	0
191	20250116	163000	178052950	29100	29100	29100	29100	0
192	20250116	162900	178052950	29100	29100	29100	29100	0
193	20250116	162800	178052950	29100	29100	29100	29100	0
194	20250116	162700	178052950	29100	29100	29100	29100	0
195	20250116	162600	178052950	29100	29100	29100	29100	0
196	20250116	162500	178052950	29100	29100	29100	29100	0
197	20250116	162400	178052950	29100	29100	29100	29100	0
198	20250116	162300	178052950	29100	29100	29100	29100	0
199	20250116	162200	178052950	29100	29100	29100	29100	0
200	20250116	162100	178052950	29100	29100	29100	29100	0
201	20250116	162000	178052950	29100	29100	29100	29100	0
202	20250116	161900	178052950	29100	29100	29100	29100	0
203	20250116	161800	178052950	29100	29100	29100	29100	0
204	20250116	161700	178052950	29100	29100	29100	29100	0
205	20250116	161600	178052950	29100	29100	29100	29100	0
206	20250116	161500	178052950	29100	29100	29100	29100	0
207	20250116	161400	178052950	29100	29100	29100	29100	0
208	20250116	161300	178052950	29100	29100	29100	29100	0
209	20250116	161200	178052950	29100	29100	29100	29100	0
210	20250116	161100	178052950	29100	29100	29100	29100	0
211	20250116	161000	178052950	29100	29100	29100	29100	0
212	20250116	160900	178052950	29100	29100	29100	29100	451
213	20250116	160800	178052950	29100	29100	29100	29100	0
214	20250116	160700	178052950	29100	29100	29100	29100	0
215	20250116	160600	178052950	29100	29100	29100	29100	0
216	20250116	160500	178052950	29100	29100	29100	29100	0
217	20250116	160400	178052950	29100	29100	29100	29100	0
218	20250116	160300	178052950	29100	29100	29100	29100	0
219	20250116	160200	178052950	29100	29100	29100	29100	0
220	20250116	160100	178052950	29100	29100	29100	29100	0
221	20250116	160000	178052950	29100	29100	29100	29100	0
222	20250116	155900	178052950	29100	29100	29100	29100	0
223	20250116	155800	178052950	29100	29100	29100	29100	0
224	20250116	155700	178052950	29100	29100	29100	29100	0
225	20250116	155600	178052950	29100	29100	29100	29100	0
226	20250116	155500	178052950	29100	29100	29100	29100	0
227	20250116	155400	178052950	29100	29100	29100	29100	0
228	20250116	155300	178052950	29100	29100	29100	29100	0
229	20250116	155200	178052950	29100	29100	29100	29100	0
230	20250116	155100	178052950	29100	29100	29100	29100	0
231	20250116	155000	178052950	29100	29100	29100	29100	0
232	20250116	154900	178052950	29100	29100	29100	29100	0
233	20250116	154800	178052950	29100	29100	29100	29100	0
234	20250116	154700	178052950	29100	29100	29100	29100	0
235	20250116	154600	178052950	29100	29100	29100	29100	0
236	20250116	154500	178052950	29100	29100	29100	29100	0
237	20250116	154400	178052950	29100	29100	29100	29100	0
238	20250116	154300	178052950	29100	29100	29100	29100	0
239	20250116	154200	178052950	29100	29100	29100	29100	0
240	20250116	154100	178052950	29100	29100	29100	29100	0
241	20250116	154000	178052950	29100	29100	29100	29100	0
242	20250116	153900	178052950	29100	29100	29100	29100	451
243	20250116	153800	178052950	29100	29100	29100	29100	0
244	20250116	153700	178052950	29100	29100	29100	29100	0
245	20250116	153600	178052950	29100	29100	29100	29100	0
246	20250116	153500	178052950	29100	29100	29100	29100	0
247	20250116	153400	178052950	29100	29100	29100	29100	0
248	20250116	153300	178052950	29100	29100	29100	29100	0
249	20250116	153200	178052950	29100	29100	29100	29100	0
250	20250116	153100	178052950	29100	29100	29100	29100	0
251	20250116	153000	178052950	29100	29100	29100	29100	451
252	20250116	152900	164928850	29100	29100	29100	29100	0
253	20250116	152800	164928850	29100	29100	29100	29100	0
254	20250116	152700	164928850	29100	29100	29100	29100	0
255	20250116	152600	164928850	29100	29100	29100	29100	0
256	20250116	152500	164928850	29100	29100	29100	29100	0
257	20250116	152400	164928850	29100	29100	29100	29100	0
258	20250116	152300	164928850	29100	29100	29100	29100	0
259	20250116	152200	164928850	29100	29100	29100	29100	0
260	20250116	152100	164928850	29100	29100	29100	29100	0
261	20250116	152000	164928850	29100	29100	29100	29100	0
262	20250116	151900	164928850	29100	29150	29200	29100	30
263	20250116	151800	164054350	29200	29150	29200	29150	7
264	20250116	151700	163850100	29150	29200	29200	29150	21
265	20250116	151600	163237850	29150	29150	29150	29150	1
266	20250116	151500	163208700	29100	29100	29100	29100	0
267	20250116	151400	163208700	29100	29150	29200	29100	177
268	20250116	151300	158048200	29100	29150	29150	29100	16
269	20250116	151200	157582400	29150	29150	29150	29150	103
270	20250116	151100	154579950	29150	29150	29150	29150	113
271	20250116	151000	151286000	29200	29200	29200	29200	86
272	20250116	150900	148774800	29200	29200	29200	29200	38
273	20250116	150800	147665200	29150	29200	29200	29150	14
274	20250116	150700	147256700	29200	29200	29200	29200	187
275	20250116	150600	141796300	29150	29150	29200	29150	191
276	20250116	150500	136220100	29150	29150	29150	29150	0
277	20250116	150400	136220100	29150	29150	29150	29150	1
278	20250116	150300	136190950	29150	29200	29200	29150	13
279	20250116	150200	135811550	29200	29200	29200	29200	0
280	20250116	150100	135811550	29200	29200	29200	29200	0
281	20250116	150000	135811550	29200	29150	29200	29150	21
282	20250116	145900	135198400	29200	29200	29200	29200	8
283	20250116	145800	134964800	29150	29200	29200	29150	30
284	20250116	145700	134090250	29200	29200	29200	29200	0
285	20250116	145600	134090250	29200	29200	29200	29200	1
286	20250116	145500	134061050	29250	29250	29250	29250	0
287	20250116	145400	134061050	29250	29200	29250	29200	10
288	20250116	145300	133768650	29200	29200	29200	29200	0
289	20250116	145200	133768650	29200	29200	29200	29200	16
290	20250116	145100	133301450	29150	29150	29150	29150	2
291	20250116	145000	133243150	29150	29150	29150	29150	0
292	20250116	144900	133243150	29150	29150	29150	29150	0
293	20250116	144800	133243150	29150	29150	29200	29150	208
294	20250116	144700	127179600	29150	29200	29200	29150	22
295	20250116	144600	126537250	29150	29150	29150	29150	0
296	20250116	144500	126537250	29150	29150	29150	29150	0
297	20250116	144400	126537250	29150	29200	29200	29150	10
298	20250116	144300	126245450	29200	29200	29200	29200	5
299	20250116	144200	126099450	29150	29150	29150	29150	0
300	20250116	144100	126099450	29150	29150	29150	29150	0
301	20250116	144000	126099450	29150	29150	29150	29150	0
302	20250116	143900	126099450	29150	29150	29150	29150	0
303	20250116	143800	126099450	29150	29150	29150	29150	0
304	20250116	143700	126099450	29150	29150	29150	29150	0
305	20250116	143600	126099450	29150	29150	29150	29150	0
306	20250116	143500	126099450	29150	29150	29150	29150	0
307	20250116	143400	126099450	29150	29150	29150	29150	19
308	20250116	143300	125545600	29250	29250	29250	29250	8
309	20250116	143200	125311600	29200	29200	29200	29150	68
310	20250116	143100	123326750	29200	29200	29200	29200	1
311	20250116	143000	123297550	29200	29200	29200	29200	0
312	20250116	142900	123297550	29200	29200	29200	29200	0
313	20250116	142800	123297550	29200	29200	29200	29200	1
314	20250116	142700	123268350	29200	29200	29200	29200	0
315	20250116	142600	123268350	29200	29200	29200	29200	1
316	20250116	142500	123239150	29150	29150	29150	29150	0
317	20250116	142400	123239150	29150	29150	29150	29150	10
318	20250116	142300	122947650	29150	29150	29150	29150	0
319	20250116	142200	122947650	29150	29200	29200	29150	28
320	20250116	142100	122130350	29200	29200	29200	29200	0
321	20250116	142000	122130350	29200	29200	29200	29200	0
322	20250116	141900	122130350	29200	29200	29200	29200	0
323	20250116	141800	122130350	29200	29200	29200	29200	0
324	20250116	141700	122130350	29200	29200	29200	29200	0
325	20250116	141600	122130350	29200	29200	29200	29200	0
326	20250116	141500	122130350	29200	29200	29200	29200	23
327	20250116	141400	121458750	29200	29200	29200	29200	4
328	20250116	141300	121341950	29150	29150	29150	29150	0
329	20250116	141200	121341950	29150	29150	29150	29150	0
330	20250116	141100	121341950	29150	29200	29200	29150	232
331	20250116	141000	114567850	29200	29200	29200	29200	4
332	20250116	140900	114451050	29200	29200	29200	29200	4
333	20250116	140800	114334250	29200	29200	29200	29200	2
334	20250116	140700	114275850	29150	29150	29150	29150	0
335	20250116	140600	114275850	29150	29150	29200	29150	99
336	20250116	140500	111385950	29150	29150	29150	29150	1
337	20250116	140400	111356800	29150	29150	29150	29150	0
338	20250116	140300	111356800	29150	29150	29150	29150	0
339	20250116	140200	111356800	29150	29200	29200	29150	74
340	20250116	140100	109198200	29200	29200	29200	29200	0
341	20250116	140000	109198200	29200	29200	29200	29200	25
342	20250116	135900	108468200	29150	29150	29150	29150	1
343	20250116	135800	108439050	29150	29150	29150	29150	0
344	20250116	135700	108439050	29150	29150	29150	29150	0
345	20250116	135600	108439050	29150	29150	29150	29150	25
346	20250116	135500	107710300	29150	29150	29200	29150	11
347	20250116	135400	107389600	29200	29200	29200	29200	0
348	20250116	135300	107389600	29200	29200	29200	29200	5
349	20250116	135200	107243600	29200	29200	29200	29200	5
350	20250116	135100	107097600	29150	29200	29200	29150	3
351	20250116	135000	107010050	29200	29200	29200	29200	1
352	20250116	134900	106980850	29200	29200	29200	29200	5
353	20250116	134800	106834850	29150	29150	29150	29150	43
354	20250116	134700	105581400	29200	29200	29200	29200	1
355	20250116	134600	105552200	29200	29200	29200	29200	0
356	20250116	134500	105552200	29200	29200	29200	29200	0
357	20250116	134400	105552200	29200	29200	29200	29200	0
358	20250116	134300	105552200	29200	29200	29200	29200	0
359	20250116	134200	105552200	29200	29200	29200	29200	0
360	20250116	134100	105552200	29200	29200	29200	29200	6
361	20250116	134000	105377000	29150	29150	29150	29150	7
362	20250116	133900	105172950	29200	29200	29200	29200	0
363	20250116	133800	105172950	29200	29200	29200	29200	0
364	20250116	133700	105172950	29200	29200	29200	29200	0
365	20250116	133600	105172950	29200	29200	29200	29200	0
366	20250116	133500	105172950	29200	29200	29200	29200	2
367	20250116	133400	105114550	29150	29200	29200	29150	220
368	20250116	133300	98691650	29200	29200	29200	29200	0
369	20250116	133200	98691650	29200	29200	29200	29200	0
370	20250116	133100	98691650	29200	29250	29250	29200	16
371	20250116	133000	98223800	29250	29250	29250	29250	0
372	20250116	132900	98223800	29250	29250	29250	29250	4
373	20250116	132800	98106800	29250	29250	29250	29250	5
374	20250116	132700	97960550	29200	29200	29200	29200	0
375	20250116	132600	97960550	29200	29200	29200	29200	0
376	20250116	132500	97960550	29200	29200	29200	29200	33
377	20250116	132400	96996950	29250	29250	29250	29250	1
378	20250116	132300	96967700	29200	29200	29200	29200	0
379	20250116	132200	96967700	29200	29200	29200	29200	0
380	20250116	132100	96967700	29200	29200	29200	29200	0
381	20250116	132000	96967700	29200	29200	29200	29200	0
382	20250116	131900	96967700	29200	29200	29200	29200	0
383	20250116	131800	96967700	29200	29200	29200	29200	1
384	20250116	131700	96938500	29200	29200	29200	29200	0
385	20250116	131600	96938500	29200	29200	29200	29200	0
386	20250116	131500	96938500	29200	29200	29200	29200	0
387	20250116	131400	96938500	29200	29200	29200	29200	0
388	20250116	131300	96938500	29200	29200	29200	29200	0
389	20250116	131200	96938500	29200	29200	29200	29200	0
390	20250116	131100	96938500	29200	29200	29200	29200	0
391	20250116	131000	96938500	29200	29200	29200	29200	0
392	20250116	130900	96938500	29200	29250	29250	29200	18
393	20250116	130800	96412150	29150	29150	29150	29150	0
394	20250116	130700	96412150	29150	29150	29150	29150	0
395	20250116	130600	96412150	29150	29150	29150	29150	0
396	20250116	130500	96412150	29150	29150	29150	29150	0
397	20250116	130400	96412150	29150	29150	29150	29150	0
398	20250116	130300	96412150	29150	29150	29150	29150	0
399	20250116	130200	96412150	29150	29150	29200	29150	60
400	20250116	130100	94661400	29150	29200	29200	29150	21
401	20250116	130000	94048450	29200	29200	29200	29200	0
402	20250116	125900	94048450	29200	29200	29200	29200	5
403	20250116	125800	93902450	29150	29200	29200	29150	20
404	20250116	125700	93318900	29150	29150	29150	29150	0
405	20250116	125600	93318900	29150	29150	29150	29150	0
406	20250116	125500	93318900	29150	29150	29150	29150	0
407	20250116	125400	93318900	29150	29150	29150	29150	0
408	20250116	125300	93318900	29150	29150	29150	29150	0
409	20250116	125200	93318900	29150	29150	29150	29150	71
410	20250116	125100	91249250	29200	29350	29350	29200	658
411	20250116	125000	71985950	29300	29300	29300	29300	63
412	20250116	124900	70140050	29350	29350	29350	29350	1
413	20250116	124800	70110700	29350	29350	29350	29350	2
414	20250116	124700	70052000	29300	29300	29300	29300	1
415	20250116	124600	70022700	29300	29300	29300	29300	0
416	20250116	124500	70022700	29300	29350	29350	29300	4
417	20250116	124400	69905350	29300	29300	29300	29300	2
418	20250116	124300	69846750	29350	29350	29350	29350	0
419	20250116	124200	69846750	29350	29300	29350	29300	8
420	20250116	124100	69612100	29300	29300	29300	29300	0
421	20250116	124000	69612100	29300	29300	29300	29300	0
422	20250116	123900	69612100	29300	29300	29300	29300	1
423	20250116	123800	69582800	29300	29300	29300	29300	0
424	20250116	123700	69582800	29300	29300	29300	29300	0
425	20250116	123600	69582800	29300	29300	29300	29300	0
426	20250116	123500	69582800	29300	29300	29300	29300	0
427	20250116	123400	69582800	29300	29300	29300	29300	1
428	20250116	123300	69553500	29300	29300	29300	29300	0
429	20250116	123200	69553500	29300	29300	29300	29300	0
430	20250116	123100	69553500	29300	29300	29300	29300	0
431	20250116	123000	69553500	29300	29300	29300	29300	0
432	20250116	122900	69553500	29300	29350	29350	29300	12
433	20250116	122800	69201350	29300	29300	29300	29300	0
434	20250116	122700	69201350	29300	29350	29350	29300	11
435	20250116	122600	68878550	29350	29350	29350	29350	1
436	20250116	122500	68849200	29300	29300	29300	29300	1
437	20250116	122400	68819900	29300	29300	29300	29300	0
438	20250116	122300	68819900	29300	29300	29300	29300	0
439	20250116	122200	68819900	29300	29300	29300	29300	0
440	20250116	122100	68819900	29300	29300	29300	29300	2
441	20250116	122000	68761300	29300	29300	29300	29300	0
442	20250116	121900	68761300	29300	29300	29300	29300	0
443	20250116	121800	68761300	29300	29300	29300	29300	0
444	20250116	121700	68761300	29300	29300	29300	29300	0
445	20250116	121600	68761300	29300	29300	29300	29300	1
446	20250116	121500	68732000	29300	29300	29300	29300	0
447	20250116	121400	68732000	29300	29300	29300	29300	0
448	20250116	121300	68732000	29300	29300	29300	29300	0
449	20250116	121200	68732000	29300	29300	29300	29300	1
450	20250116	121100	68702700	29300	29300	29300	29300	0
451	20250116	121000	68702700	29300	29300	29300	29300	0
452	20250116	120900	68702700	29300	29300	29300	29300	2
453	20250116	120800	68644100	29300	29300	29300	29300	0
454	20250116	120700	68644100	29300	29300	29300	29300	0
455	20250116	120600	68644100	29300	29300	29300	29300	3
456	20250116	120500	68556200	29350	29350	29350	29350	0
457	20250116	120400	68556200	29350	29350	29350	29350	0
458	20250116	120300	68556200	29350	29350	29350	29350	0
459	20250116	120200	68556200	29350	29350	29350	29350	1
460	20250116	120100	68526850	29300	29300	29300	29300	0
461	20250116	120000	68526850	29300	29300	29300	29300	0
462	20250116	115900	68526850	29300	29300	29300	29300	118
463	20250116	115800	65069450	29300	29300	29300	29300	0
464	20250116	115700	65069450	29300	29300	29300	29300	0
465	20250116	115600	65069450	29300	29300	29300	29300	0
466	20250116	115500	65069450	29300	29300	29300	29300	1
467	20250116	115400	65040150	29300	29300	29300	29300	0
468	20250116	115300	65040150	29300	29300	29300	29300	0
469	20250116	115200	65040150	29300	29300	29300	29300	0
470	20250116	115100	65040150	29300	29350	29350	29300	5
471	20250116	115000	64893450	29300	29300	29300	29300	5
472	20250116	114900	64746950	29300	29300	29300	29300	0
473	20250116	114800	64746950	29300	29300	29300	29300	0
474	20250116	114700	64746950	29300	29400	29400	29300	6
475	20250116	114600	64570650	29400	29400	29400	29400	1
476	20250116	114500	64541250	29300	29300	29300	29300	0
477	20250116	114400	64541250	29300	29300	29300	29300	0
478	20250116	114300	64541250	29300	29300	29300	29300	0
479	20250116	114200	64541250	29300	29300	29300	29300	0
480	20250116	114100	64541250	29300	29350	29350	29300	11
481	20250116	114000	64218450	29350	29350	29350	29350	3
482	20250116	113900	64130400	29300	29300	29300	29300	0
483	20250116	113800	64130400	29300	29300	29300	29300	0
484	20250116	113700	64130400	29300	29300	29300	29300	0
485	20250116	113600	64130400	29300	29300	29300	29300	0
486	20250116	113500	64130400	29300	29300	29300	29300	0
487	20250116	113400	64130400	29300	29300	29300	29300	0
488	20250116	113300	64130400	29300	29300	29300	29300	0
489	20250116	113200	64130400	29300	29300	29300	29300	0
490	20250116	113100	64130400	29300	29300	29300	29300	0
491	20250116	113000	64130400	29300	29350	29400	29300	72
492	20250116	112900	62017150	29350	29350	29350	29350	4
493	20250116	112800	61899750	29350	29300	29350	29300	2
494	20250116	112700	61841100	29300	29300	29300	29300	0
495	20250116	112600	61841100	29300	29300	29300	29300	1
496	20250116	112500	61811800	29300	29300	29300	29300	0
497	20250116	112400	61811800	29300	29300	29300	29300	0
498	20250116	112300	61811800	29300	29300	29300	29300	8
499	20250116	112200	61577400	29300	29300	29300	29300	0
500	20250116	112100	61577400	29300	29300	29300	29300	0
501	20250116	112000	61577400	29300	29300	29300	29300	0
502	20250116	111900	61577400	29300	29300	29300	29300	1
503	20250116	111800	61548100	29350	29350	29350	29350	0
504	20250116	111700	61548100	29350	29350	29350	29350	5
505	20250116	111600	61401350	29350	29350	29350	29350	1
506	20250116	111500	61372000	29300	29300	29300	29300	1
507	20250116	111400	61342700	29300	29300	29300	29300	11
508	20250116	111300	61020400	29300	29300	29300	29300	0
509	20250116	111200	61020400	29300	29300	29300	29300	0
510	20250116	111100	61020400	29300	29350	29350	29300	16
511	20250116	111000	60551100	29300	29300	29300	29300	0
512	20250116	110900	60551100	29300	29300	29300	29300	1
513	20250116	110800	60521800	29300	29300	29300	29300	0
514	20250116	110700	60521800	29300	29300	29300	29300	1
515	20250116	110600	60492500	29300	29300	29300	29300	0
516	20250116	110500	60492500	29300	29300	29300	29300	1
517	20250116	110400	60463200	29300	29300	29300	29300	0
518	20250116	110300	60463200	29300	29300	29300	29300	0
519	20250116	110200	60463200	29300	29300	29300	29300	0
520	20250116	110100	60463200	29300	29300	29300	29300	1
521	20250116	110000	60433900	29300	29300	29300	29300	16
522	20250116	105900	59965100	29300	29300	29300	29300	1
523	20250116	105800	59935800	29300	29300	29300	29300	0
524	20250116	105700	59935800	29300	29300	29300	29300	0
525	20250116	105600	59935800	29300	29300	29300	29300	1
526	20250116	105500	59906500	29300	29300	29300	29300	0
527	20250116	105400	59906500	29300	29300	29300	29300	1
528	20250116	105300	59877200	29300	29300	29300	29300	0
529	20250116	105200	59877200	29300	29300	29300	29300	0
530	20250116	105100	59877200	29300	29300	29300	29300	1
531	20250116	105000	59847900	29300	29300	29300	29300	0
532	20250116	104900	59847900	29300	29300	29300	29300	0
533	20250116	104800	59847900	29300	29300	29300	29300	1
534	20250116	104700	59818600	29300	29300	29300	29300	0
535	20250116	104600	59818600	29300	29300	29300	29300	1
536	20250116	104500	59789300	29300	29350	29350	29300	11
537	20250116	104400	59466550	29350	29350	29350	29350	5
538	20250116	104300	59319800	29300	29300	29300	29300	0
539	20250116	104200	59319800	29300	29300	29300	29300	1
540	20250116	104100	59290500	29300	29300	29300	29300	0
541	20250116	104000	59290500	29300	29300	29300	29300	0
542	20250116	103900	59290500	29300	29300	29300	29300	1
543	20250116	103800	59261200	29300	29300	29300	29300	1
544	20250116	103700	59231900	29350	29300	29350	29300	5
545	20250116	103600	59085250	29300	29300	29300	29300	17
546	20250116	103500	58587150	29300	29300	29300	29300	0
547	20250116	103400	58587150	29300	29400	29400	29300	287
548	20250116	103300	50151750	29450	29450	29450	29450	0
549	20250116	103200	50151750	29450	29400	29450	29400	2
550	20250116	103100	50092900	29400	29400	29400	29400	0
551	20250116	103000	50092900	29400	29400	29400	29400	113
552	20250116	102900	46770700	29400	29400	29400	29400	0
553	20250116	102800	46770700	29400	29400	29400	29400	1
554	20250116	102700	46741300	29400	29400	29400	29400	0
555	20250116	102600	46741300	29400	29400	29400	29400	1
556	20250116	102500	46711900	29400	29400	29400	29400	0
557	20250116	102400	46711900	29400	29400	29400	29400	1
558	20250116	102300	46682500	29450	29450	29450	29450	0
559	20250116	102200	46682500	29450	29450	29450	29400	10
560	20250116	102100	46388400	29450	29450	29450	29450	1
561	20250116	102000	46358950	29450	29450	29450	29450	0
562	20250116	101900	46358950	29450	29450	29450	29450	69
563	20250116	101800	44326900	29450	29500	29500	29450	43
564	20250116	101700	43058700	29500	29500	29500	29500	0
565	20250116	101600	43058700	29500	29500	29500	29500	6
566	20250116	101500	42881700	29500	29500	29500	29500	5
567	20250116	101400	42734200	29500	29500	29500	29500	12
568	20250116	101300	42380200	29450	29450	29450	29450	0
569	20250116	101200	42380200	29450	29450	29450	29450	0
570	20250116	101100	42380200	29450	29500	29500	29450	6
571	20250116	101000	42203400	29500	29500	29500	29500	27
572	20250116	100900	41406900	29400	29450	29450	29400	83
573	20250116	100800	38966200	29400	29400	29400	29400	0
574	20250116	100700	38966200	29400	29450	29450	29400	48
575	20250116	100600	37552850	29450	29450	29450	29450	1
576	20250116	100500	37523400	29450	29450	29450	29450	0
577	20250116	100400	37523400	29450	29500	29500	29450	14
578	20250116	100300	37110650	29500	29500	29500	29500	1
579	20250116	100200	37081150	29550	29550	29550	29550	0
580	20250116	100100	37081150	29550	29550	29550	29550	2
581	20250116	100000	37022050	29550	29550	29550	29550	0
582	20250116	095900	37022050	29550	29550	29550	29550	0
583	20250116	095800	37022050	29550	29550	29550	29550	32
584	20250116	095700	36076450	29550	29550	29550	29550	1
585	20250116	095600	36046900	29450	29450	29450	29450	0
586	20250116	095500	36046900	29450	29450	29450	29450	0
587	20250116	095400	36046900	29450	29500	29500	29450	157
588	20250116	095300	31421150	29600	29600	29600	29600	0
589	20250116	095200	31421150	29600	29600	29600	29600	2
590	20250116	095100	31361950	29550	29500	29550	29500	2
591	20250116	095000	31302900	29500	29500	29500	29500	49
592	20250116	094900	29857400	29500	29500	29500	29500	1
593	20250116	094800	29827900	29500	29500	29500	29500	0
594	20250116	094700	29827900	29500	29500	29500	29500	1
595	20250116	094600	29798400	29550	29550	29550	29550	0
596	20250116	094500	29798400	29550	29550	29550	29550	33
597	20250116	094400	28823250	29550	29550	29550	29550	0
598	20250116	094300	28823250	29550	29550	29550	29550	0
599	20250116	094200	28823250	29550	29550	29550	29550	0
600	20250116	094100	28823250	29550	29550	29550	29550	0
601	20250116	094000	28823250	29550	29550	29550	29550	1
602	20250116	093900	28793700	29550	29550	29550	29550	0
603	20250116	093800	28793700	29550	29550	29550	29550	1
604	20250116	093700	28764150	29550	29550	29550	29550	0
605	20250116	093600	28764150	29550	29550	29550	29550	8
606	20250116	093500	28527750	29550	29550	29550	29550	2
607	20250116	093400	28468650	29550	29550	29550	29550	6
608	20250116	093300	28291350	29500	29500	29500	29500	24
609	20250116	093200	27583350	29550	29550	29550	29550	3
610	20250116	093100	27494700	29550	29550	29550	29550	12
611	20250116	093000	27140100	29500	29500	29500	29500	29
612	20250116	092900	26284600	29550	29550	29550	29550	0
613	20250116	092800	26284600	29550	29550	29550	29550	1
614	20250116	092700	26255050	29600	29600	29600	29600	6
615	20250116	092600	26077450	29600	29600	29600	29600	0
616	20250116	092500	26077450	29600	29600	29600	29600	0
617	20250116	092400	26077450	29600	29600	29600	29600	1
618	20250116	092300	26047850	29550	29550	29550	29500	49
619	20250116	092200	24600900	29500	29500	29500	29500	0
620	20250116	092100	24600900	29500	29500	29500	29500	74
621	20250116	092000	22417900	29650	29550	29650	29500	32
622	20250116	091900	21473500	29600	29600	29600	29600	0
623	20250116	091800	21473500	29600	29600	29600	29600	8
624	20250116	091700	21236700	29550	29550	29550	29550	25
625	20250116	091600	20497950	29550	29550	29550	29550	0
626	20250116	091500	20497950	29550	29550	29550	29550	10
627	20250116	091400	20202450	29550	29550	29550	29550	34
628	20250116	091300	19197750	29500	29500	29500	29500	0
629	20250116	091200	19197750	29500	29700	29750	29500	43
630	20250116	091100	17920800	29700	29700	29700	29700	10
631	20250116	091000	17623800	29700	29550	29700	29550	287
632	20250116	090900	9140200	29550	29550	29550	29550	0
633	20250116	090800	9140200	29550	29550	29550	29550	0
634	20250116	090700	9140200	29550	29550	29550	29550	6
635	20250116	090600	8962900	29550	29550	29550	29550	26
636	20250116	090500	8194600	29550	29550	29550	29550	5
637	20250116	090400	8046850	29400	29500	29500	29400	104
638	20250116	090300	4979800	29500	29550	29550	29500	15
639	20250116	090200	4537200	29550	29550	29600	29500	6
640	20250116	090100	4359900	29500	29500	29500	29500	107
641	20250116	090000	1203400	29400	29350	29400	29350	41