KissMeData/005810/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184500	1862809650	25650	25650	25650	25650	1962
3	20250102	184400	1862809650	25650	25650	25650	25650	0
4	20250102	184300	1862809650	25650	25650	25650	25650	0
5	20250102	184200	1862809650	25650	25650	25650	25650	0
6	20250102	184100	1862809650	25650	25650	25650	25650	0
7	20250102	184000	1862809650	25650	25650	25650	25650	0
8	20250102	183900	1862809650	25650	25650	25650	25650	0
9	20250102	183800	1862809650	25650	25650	25650	25650	0
10	20250102	183700	1862809650	25650	25650	25650	25650	0
11	20250102	183600	1862809650	25650	25650	25650	25650	0
12	20250102	183500	1862809650	25650	25650	25650	25650	0
13	20250102	183400	1862809650	25650	25650	25650	25650	0
14	20250102	183300	1862809650	25650	25650	25650	25650	0
15	20250102	183200	1862809650	25650	25650	25650	25650	0
16	20250102	183100	1862809650	25650	25650	25650	25650	0
17	20250102	183000	1862809650	25650	25650	25650	25650	0
18	20250102	182900	1862809650	25650	25650	25650	25650	0
19	20250102	182800	1862809650	25650	25650	25650	25650	0
20	20250102	182700	1862809650	25650	25650	25650	25650	0
21	20250102	182600	1862809650	25650	25650	25650	25650	0
22	20250102	182500	1862809650	25650	25650	25650	25650	0
23	20250102	182400	1862809650	25650	25650	25650	25650	0
24	20250102	182300	1862809650	25650	25650	25650	25650	0
25	20250102	182200	1862809650	25650	25650	25650	25650	0
26	20250102	182100	1862809650	25650	25650	25650	25650	0
27	20250102	182000	1862809650	25650	25650	25650	25650	0
28	20250102	181900	1862809650	25650	25650	25650	25650	0
29	20250102	181800	1862809650	25650	25650	25650	25650	0
30	20250102	181700	1862809650	25650	25650	25650	25650	0
31	20250102	181600	1862809650	25650	25650	25650	25650	0
32	20250102	181500	1862809650	25650	25650	25650	25650	1962
33	20250102	181400	1862809650	25650	25650	25650	25650	0
34	20250102	181300	1862809650	25650	25650	25650	25650	0
35	20250102	181200	1862809650	25650	25650	25650	25650	0
36	20250102	181100	1862809650	25650	25650	25650	25650	0
37	20250102	181000	1862809650	25650	25650	25650	25650	0
38	20250102	180900	1862809650	25650	25650	25650	25650	0
39	20250102	180800	1862809650	25650	25650	25650	25650	0
40	20250102	180700	1862809650	25650	25650	25650	25650	0
41	20250102	180600	1862809650	25650	25650	25650	25650	0
42	20250102	180500	1862809650	25650	25650	25650	25650	0
43	20250102	180400	1862809650	25650	25650	25650	25650	0
44	20250102	180300	1862809650	25650	25650	25650	25650	0
45	20250102	180200	1862809650	25650	25650	25650	25650	0
46	20250102	180100	1862809650	25650	25650	25650	25650	0
47	20250102	180000	1862809650	25650	25650	25650	25650	0
48	20250102	175900	1862809650	25650	25650	25650	25650	0
49	20250102	175800	1862809650	25650	25650	25650	25650	0
50	20250102	175700	1862809650	25650	25650	25650	25650	0
51	20250102	175600	1862809650	25650	25650	25650	25650	0
52	20250102	175500	1862809650	25650	25650	25650	25650	0
53	20250102	175400	1862809650	25650	25650	25650	25650	0
54	20250102	175300	1862809650	25650	25650	25650	25650	0
55	20250102	175200	1862809650	25650	25650	25650	25650	0
56	20250102	175100	1862809650	25650	25650	25650	25650	0
57	20250102	175000	1862809650	25650	25650	25650	25650	0
58	20250102	174900	1862809650	25650	25650	25650	25650	0
59	20250102	174800	1862809650	25650	25650	25650	25650	0
60	20250102	174700	1862809650	25650	25650	25650	25650	0
61	20250102	174600	1862809650	25650	25650	25650	25650	0
62	20250102	174500	1862809650	25650	25650	25650	25650	1962
63	20250102	174400	1862809650	25650	25650	25650	25650	0
64	20250102	174300	1862809650	25650	25650	25650	25650	0
65	20250102	174200	1862809650	25650	25650	25650	25650	0
66	20250102	174100	1862809650	25650	25650	25650	25650	0
67	20250102	174000	1862809650	25650	25650	25650	25650	0
68	20250102	173900	1862809650	25650	25650	25650	25650	0
69	20250102	173800	1862809650	25650	25650	25650	25650	0
70	20250102	173700	1862809650	25650	25650	25650	25650	0
71	20250102	173600	1862809650	25650	25650	25650	25650	0
72	20250102	173500	1862809650	25650	25650	25650	25650	0
73	20250102	173400	1862809650	25650	25650	25650	25650	0
74	20250102	173300	1862809650	25650	25650	25650	25650	0
75	20250102	173200	1862809650	25650	25650	25650	25650	0
76	20250102	173100	1862809650	25650	25650	25650	25650	0
77	20250102	173000	1862809650	25650	25650	25650	25650	0
78	20250102	172900	1862809650	25650	25650	25650	25650	0
79	20250102	172800	1862809650	25650	25650	25650	25650	0
80	20250102	172700	1862809650	25650	25650	25650	25650	0
81	20250102	172600	1862809650	25650	25650	25650	25650	0
82	20250102	172500	1862809650	25650	25650	25650	25650	0
83	20250102	172400	1862809650	25650	25650	25650	25650	0
84	20250102	172300	1862809650	25650	25650	25650	25650	0
85	20250102	172200	1862809650	25650	25650	25650	25650	0
86	20250102	172100	1862809650	25650	25650	25650	25650	0
87	20250102	172000	1862809650	25650	25650	25650	25650	0
88	20250102	171900	1862809650	25650	25650	25650	25650	0
89	20250102	171800	1862809650	25650	25650	25650	25650	0
90	20250102	171700	1862809650	25650	25650	25650	25650	0
91	20250102	171600	1862809650	25650	25650	25650	25650	0
92	20250102	171500	1862809650	25650	25650	25650	25650	1962
93	20250102	171400	1862809650	25650	25650	25650	25650	0
94	20250102	171300	1862809650	25650	25650	25650	25650	0
95	20250102	171200	1862809650	25650	25650	25650	25650	0
96	20250102	171100	1862809650	25650	25650	25650	25650	0
97	20250102	171000	1862809650	25650	25650	25650	25650	0
98	20250102	170900	1862809650	25650	25650	25650	25650	0
99	20250102	170800	1862809650	25650	25650	25650	25650	0
100	20250102	170700	1862809650	25650	25650	25650	25650	0
101	20250102	170600	1862809650	25650	25650	25650	25650	0
102	20250102	170500	1862809650	25650	25650	25650	25650	0
103	20250102	170400	1862809650	25650	25650	25650	25650	0
104	20250102	170300	1862809650	25650	25650	25650	25650	0
105	20250102	170200	1862809650	25650	25650	25650	25650	0
106	20250102	170100	1862809650	25650	25650	25650	25650	0
107	20250102	170000	1862809650	25650	25650	25650	25650	0
108	20250102	165900	1862809650	25650	25650	25650	25650	0
109	20250102	165800	1862809650	25650	25650	25650	25650	0
110	20250102	165700	1862809650	25650	25650	25650	25650	0
111	20250102	165600	1862809650	25650	25650	25650	25650	0
112	20250102	165500	1862809650	25650	25650	25650	25650	0
113	20250102	165400	1862809650	25650	25650	25650	25650	0
114	20250102	165300	1862809650	25650	25650	25650	25650	0
115	20250102	165200	1862809650	25650	25650	25650	25650	0
116	20250102	165100	1862809650	25650	25650	25650	25650	0
117	20250102	165000	1862809650	25650	25650	25650	25650	0
118	20250102	164900	1862809650	25650	25650	25650	25650	0
119	20250102	164800	1862809650	25650	25650	25650	25650	0
120	20250102	164700	1862809650	25650	25650	25650	25650	0
121	20250102	164600	1862809650	25650	25650	25650	25650	0
122	20250102	164500	1862809650	25650	25650	25650	25650	1962
123	20250102	164400	1862809650	25650	25650	25650	25650	0
124	20250102	164300	1862809650	25650	25650	25650	25650	0
125	20250102	164200	1862809650	25650	25650	25650	25650	0
126	20250102	164100	1862809650	25650	25650	25650	25650	0
127	20250102	164000	1862809650	25650	25650	25650	25650	0
128	20250102	163900	1862809650	25650	25650	25650	25650	0
129	20250102	163800	1862809650	25650	25650	25650	25650	0
130	20250102	163700	1862809650	25650	25650	25650	25650	0
131	20250102	163600	1862809650	25650	25650	25650	25650	0
132	20250102	163500	1862809650	25650	25650	25650	25650	0
133	20250102	163400	1862809650	25650	25650	25650	25650	0
134	20250102	163300	1862809650	25650	25650	25650	25650	0
135	20250102	163200	1862809650	25650	25650	25650	25650	0
136	20250102	163100	1862809650	25650	25650	25650	25650	0
137	20250102	163000	1862809650	25650	25650	25650	25650	0
138	20250102	162900	1862809650	25650	25650	25650	25650	0
139	20250102	162800	1862809650	25650	25650	25650	25650	0
140	20250102	162700	1862809650	25650	25650	25650	25650	0
141	20250102	162600	1862809650	25650	25650	25650	25650	0
142	20250102	162500	1862809650	25650	25650	25650	25650	0
143	20250102	162400	1862809650	25650	25650	25650	25650	0
144	20250102	162300	1862809650	25650	25650	25650	25650	0
145	20250102	162200	1862809650	25650	25650	25650	25650	0
146	20250102	162100	1862809650	25650	25650	25650	25650	0
147	20250102	162000	1862809650	25650	25650	25650	25650	0
148	20250102	161900	1862809650	25650	25650	25650	25650	0
149	20250102	161800	1862809650	25650	25650	25650	25650	0
150	20250102	161700	1862809650	25650	25650	25650	25650	0
151	20250102	161600	1862809650	25650	25650	25650	25650	0
152	20250102	161500	1862809650	25650	25650	25650	25650	1962
153	20250102	161400	1862809650	25650	25650	25650	25650	0
154	20250102	161300	1862809650	25650	25650	25650	25650	0
155	20250102	161200	1862809650	25650	25650	25650	25650	0
156	20250102	161100	1862809650	25650	25650	25650	25650	0
157	20250102	161000	1862809650	25650	25650	25650	25650	0
158	20250102	160900	1862809650	25650	25650	25650	25650	0
159	20250102	160800	1862809650	25650	25650	25650	25650	0
160	20250102	160700	1862809650	25650	25650	25650	25650	0
161	20250102	160600	1862809650	25650	25650	25650	25650	0
162	20250102	160500	1862809650	25650	25650	25650	25650	0
163	20250102	160400	1862809650	25650	25650	25650	25650	0
164	20250102	160300	1862809650	25650	25650	25650	25650	0
165	20250102	160200	1862809650	25650	25650	25650	25650	0
166	20250102	160100	1862809650	25650	25650	25650	25650	0
167	20250102	160000	1862809650	25650	25650	25650	25650	0
168	20250102	155900	1862809650	25650	25650	25650	25650	0
169	20250102	155800	1862809650	25650	25650	25650	25650	0
170	20250102	155700	1862809650	25650	25650	25650	25650	0
171	20250102	155600	1862809650	25650	25650	25650	25650	0
172	20250102	155500	1862809650	25650	25650	25650	25650	0
173	20250102	155400	1862809650	25650	25650	25650	25650	0
174	20250102	155300	1862809650	25650	25650	25650	25650	0
175	20250102	155200	1862809650	25650	25650	25650	25650	0
176	20250102	155100	1862809650	25650	25650	25650	25650	0
177	20250102	155000	1862809650	25650	25650	25650	25650	0
178	20250102	154900	1862809650	25650	25650	25650	25650	0
179	20250102	154800	1862809650	25650	25650	25650	25650	0
180	20250102	154700	1862809650	25650	25650	25650	25650	0
181	20250102	154600	1862809650	25650	25650	25650	25650	0
182	20250102	154500	1862809650	25650	25650	25650	25650	1962
183	20250102	154400	1862809650	25650	25650	25650	25650	0
184	20250102	154300	1862809650	25650	25650	25650	25650	0
185	20250102	154200	1862809650	25650	25650	25650	25650	0
186	20250102	154100	1862809650	25650	25650	25650	25650	0
187	20250102	154000	1862809650	25650	25650	25650	25650	0
188	20250102	153900	1862809650	25650	25650	25650	25650	0
189	20250102	153800	1862809650	25650	25650	25650	25650	0
190	20250102	153700	1862809650	25650	25650	25650	25650	0
191	20250102	153600	1862809650	25650	25650	25650	25650	0
192	20250102	153500	1862809650	25650	25650	25650	25650	0
193	20250102	153400	1862809650	25650	25650	25650	25650	0
194	20250102	153300	1862809650	25650	25650	25650	25650	0
195	20250102	153200	1862809650	25650	25650	25650	25650	0
196	20250102	153100	1862809650	25650	25650	25650	25650	0
197	20250102	153000	1862809650	25650	25650	25650	25650	1962
198	20250102	152900	1812484350	25650	25650	25650	25650	0
199	20250102	152800	1812484350	25650	25650	25650	25650	0
200	20250102	152700	1812484350	25650	25650	25650	25650	0
201	20250102	152600	1812484350	25650	25650	25650	25650	0
202	20250102	152500	1812484350	25650	25650	25650	25650	0
203	20250102	152400	1812484350	25650	25650	25650	25650	0
204	20250102	152300	1812484350	25650	25650	25650	25650	0
205	20250102	152200	1812484350	25650	25650	25650	25650	0
206	20250102	152100	1812484350	25650	25650	25650	25650	0
207	20250102	152000	1812484350	25650	25650	25650	25650	0
208	20250102	151900	1812484350	25650	25650	25700	25650	720
209	20250102	151800	1794016150	25650	25700	25700	25650	161
210	20250102	151700	1789879650	25650	25650	25650	25650	69
211	20250102	151600	1788109800	25650	25650	25650	25650	264
212	20250102	151500	1781338200	25650	25650	25650	25650	35
213	20250102	151400	1780440450	25700	25650	25700	25650	1066
214	20250102	151300	1753097400	25650	25700	25700	25650	16
215	20250102	151200	1752686700	25700	25700	25700	25700	6
216	20250102	151100	1752532500	25700	25650	25700	25650	8
217	20250102	151000	1752326950	25700	25650	25700	25650	110
218	20250102	150900	1749505400	25650	25650	25650	25650	20
219	20250102	150800	1748992400	25700	25700	25700	25700	108
220	20250102	150700	1746216800	25700	25650	25700	25650	442
221	20250102	150600	1734866150	25700	25700	25700	25700	257
222	20250102	150500	1728261250	25700	25700	25700	25700	39
223	20250102	150400	1727258950	25650	25650	25650	25650	389
224	20250102	150300	1717281100	25650	25600	25650	25600	712
225	20250102	150200	1699037650	25700	25700	25700	25650	6264
226	20250102	150100	1538061200	25750	25700	25750	25700	616
227	20250102	150000	1522228300	25750	25750	25750	25700	51
228	20250102	145900	1520915100	25750	25750	25750	25750	14
229	20250102	145800	1520554600	25750	25750	25750	25750	11
230	20250102	145700	1520271350	25700	25750	25750	25700	51
231	20250102	145600	1518959150	25750	25750	25750	25750	125
232	20250102	145500	1515740400	25750	25750	25750	25700	649
233	20250102	145400	1499033350	25750	25750	25750	25750	36
234	20250102	145300	1498106350	25750	25750	25750	25750	11
235	20250102	145200	1497823100	25750	25700	25750	25700	51
236	20250102	145100	1496511850	25750	25750	25750	25700	34
237	20250102	145000	1495637300	25750	25750	25750	25700	20
238	20250102	144900	1495122650	25750	25750	25750	25750	12
239	20250102	144800	1494813650	25750	25700	25750	25700	216
240	20250102	144700	1489261100	25750	25750	25750	25750	14
241	20250102	144600	1488900600	25750	25750	25750	25750	11
242	20250102	144500	1488617350	25750	25750	25750	25750	23
243	20250102	144400	1488025100	25750	25750	25750	25750	74
244	20250102	144300	1486119600	25750	25750	25750	25750	12
245	20250102	144200	1485810600	25750	25750	25750	25750	13
246	20250102	144100	1485475850	25750	25700	25750	25700	16
247	20250102	144000	1485064100	25750	25700	25750	25700	407
248	20250102	143900	1474603600	25750	25750	25750	25750	11
249	20250102	143800	1474320350	25700	25750	25750	25700	22
250	20250102	143700	1473753900	25750	25750	25750	25700	112
251	20250102	143600	1470871400	25750	25750	25750	25750	22
252	20250102	143500	1470304900	25800	25800	25800	25750	353
253	20250102	143400	1461211300	25800	25800	25800	25800	21
254	20250102	143300	1460669500	25800	25800	25800	25800	177
255	20250102	143200	1456102900	25800	25700	25800	25700	2088
256	20250102	143100	1402325700	25650	25700	25700	25650	411
257	20250102	143000	1391766500	25700	25650	25700	25650	354
258	20250102	142900	1382685750	25650	25650	25650	25600	14
259	20250102	142800	1382326700	25650	25600	25650	25600	244
260	20250102	142700	1376079750	25600	25600	25600	25600	387
261	20250102	142600	1366172550	25600	25600	25600	25600	11
262	20250102	142500	1365890950	25600	25600	25600	25600	148
263	20250102	142400	1362102150	25600	25600	25600	25600	15
264	20250102	142300	1361718150	25600	25600	25600	25600	98
265	20250102	142200	1359209350	25600	25550	25600	25550	19
266	20250102	142100	1358723300	25600	25550	25600	25550	128
267	20250102	142000	1355446750	25550	25600	25600	25550	16
268	20250102	141900	1355037250	25550	25550	25550	25550	0
269	20250102	141800	1355037250	25550	25550	25550	25550	10
270	20250102	141700	1354781750	25550	25550	25550	25550	60
271	20250102	141600	1353248750	25550	25550	25550	25550	11
272	20250102	141500	1352967700	25550	25550	25550	25550	1
273	20250102	141400	1352942150	25550	25550	25550	25550	10
274	20250102	141300	1352686650	25600	25550	25600	25500	1129
275	20250102	141200	1323892250	25550	25550	25550	25550	162
276	20250102	141100	1319753150	25550	25600	25600	25500	168
277	20250102	141000	1315465550	25600	25550	25600	25550	434
278	20250102	140900	1304376750	25550	25550	25550	25550	338
279	20250102	140800	1295740850	25600	25550	25600	25550	80
280	20250102	140700	1293693350	25550	25550	25550	25550	171
281	20250102	140600	1289324300	25550	25550	25550	25550	88
282	20250102	140500	1287075900	25500	25500	25550	25500	52
283	20250102	140400	1285749550	25500	25600	25600	25500	240
284	20250102	140300	1279627950	25550	25550	25600	25550	747
285	20250102	140200	1260542050	25600	25550	25600	25550	618
286	20250102	140100	1244747100	25600	25600	25600	25600	1348
287	20250102	140000	1210238300	25600	25600	25600	25600	4
288	20250102	135900	1210135900	25600	25600	25600	25600	5
289	20250102	135800	1210007900	25650	25650	25650	25650	0
290	20250102	135700	1210007900	25650	25650	25650	25650	0
291	20250102	135600	1210007900	25650	25650	25650	25650	0
292	20250102	135500	1210007900	25650	25650	25650	25650	6
293	20250102	135400	1209854000	25650	25650	25650	25650	0
294	20250102	135300	1209854000	25650	25650	25650	25650	3
295	20250102	135200	1209777050	25650	25650	25650	25650	9
296	20250102	135100	1209546200	25650	25650	25650	25650	55
297	20250102	135000	1208135450	25650	25650	25650	25650	1
298	20250102	134900	1208109800	25650	25650	25650	25650	2
299	20250102	134800	1208058500	25600	25600	25600	25600	50
300	20250102	134700	1206778500	25650	25650	25650	25650	1
301	20250102	134600	1206752850	25650	25650	25650	25650	0
302	20250102	134500	1206752850	25650	25650	25650	25600	658
303	20250102	134400	1189904300	25650	25650	25650	25650	27
304	20250102	134300	1189211750	25650	25650	25650	25650	7
305	20250102	134200	1189032200	25650	25600	25650	25600	136
306	20250102	134100	1185550050	25600	25550	25600	25550	53
307	20250102	134000	1184193400	25550	25550	25600	25550	717
308	20250102	133900	1165874000	25550	25550	25550	25550	70
309	20250102	133800	1164085500	25550	25600	25600	25550	751
310	20250102	133700	1144895450	25550	25600	25650	25550	1889
311	20250102	133600	1096535150	25650	25650	25650	25650	4
312	20250102	133500	1096432550	25650	25650	25650	25650	2
313	20250102	133400	1096381250	25650	25650	25650	25650	0
314	20250102	133300	1096381250	25650	25650	25650	25650	4
315	20250102	133200	1096278650	25650	25650	25650	25650	0
316	20250102	133100	1096278650	25650	25650	25650	25650	2
317	20250102	133000	1096227350	25650	25600	25650	25600	12
318	20250102	132900	1095919650	25650	25650	25650	25650	200
319	20250102	132800	1090789650	25650	25650	25650	25650	300
320	20250102	132700	1083094650	25650	25650	25650	25650	0
321	20250102	132600	1083094650	25650	25600	25650	25600	15
322	20250102	132500	1082710450	25650	25600	25700	25600	210
323	20250102	132400	1077333800	25650	25600	25700	25600	913
324	20250102	132300	1053960700	25650	25650	25650	25650	922
325	20250102	132200	1030311400	25650	25650	25650	25650	3
326	20250102	132100	1030234450	25650	25650	25650	25650	2
327	20250102	132000	1030183150	25650	25650	25650	25650	5
328	20250102	131900	1030054900	25700	25700	25700	25700	462
329	20250102	131800	1018181500	25650	25650	25650	25650	0
330	20250102	131700	1018181500	25650	25650	25650	25650	1
331	20250102	131600	1018155850	25650	25650	25650	25650	244
332	20250102	131500	1011897250	25650	25650	25650	25650	179
333	20250102	131400	1007305900	25650	25650	25650	25650	50
334	20250102	131300	1006023400	25700	25700	25700	25700	1
335	20250102	131200	1005997700	25700	25700	25700	25700	38
336	20250102	131100	1005021100	25700	25700	25700	25700	6
337	20250102	131000	1004866900	25700	25700	25700	25700	3
338	20250102	130900	1004789800	25700	25650	25700	25650	16
339	20250102	130800	1004379350	25650	25650	25650	25650	39
340	20250102	130700	1003379000	25700	25700	25700	25700	0
341	20250102	130600	1003379000	25700	25650	25700	25650	167
342	20250102	130500	999091600	25650	25650	25650	25650	0
343	20250102	130400	999091600	25650	25650	25650	25650	775
344	20250102	130300	979212850	25650	25650	25650	25650	317
345	20250102	130200	971081800	25650	25650	25650	25650	0
346	20250102	130100	971081800	25650	25650	25650	25650	32
347	20250102	130000	970261000	25650	25700	25700	25650	80
348	20250102	125900	968207700	25650	25650	25700	25650	111
349	20250102	125800	965360500	25650	25650	25650	25650	779
350	20250102	125700	945379150	25700	25700	25700	25700	0
351	20250102	125600	945379150	25700	25700	25700	25650	270
352	20250102	125500	938448100	25700	25650	25700	25650	252
353	20250102	125400	931972350	25700	25700	25700	25700	1
354	20250102	125300	931946650	25700	25650	25700	25650	60
355	20250102	125200	930407600	25700	25700	25700	25700	414
356	20250102	125100	919767800	25700	25700	25700	25650	7
357	20250102	125000	919588000	25700	25700	25700	25700	2
358	20250102	124900	919536600	25700	25700	25700	25700	2362
359	20250102	124800	858833200	25750	25750	25750	25750	24
360	20250102	124700	858215200	25750	25750	25750	25750	0
361	20250102	124600	858215200	25750	25700	25750	25700	6
362	20250102	124500	858060950	25750	25750	25750	25750	1
363	20250102	124400	858035200	25750	25750	25750	25750	0
364	20250102	124300	858035200	25750	25750	25750	25750	1
365	20250102	124200	858009450	25750	25750	25750	25750	1
366	20250102	124100	857983700	25750	25750	25750	25750	360
367	20250102	124000	848713700	25800	25750	25800	25750	5
368	20250102	123900	848584900	25800	25800	25800	25800	0
369	20250102	123800	848584900	25800	25800	25800	25800	1
370	20250102	123700	848559100	25800	25800	25800	25800	58
371	20250102	123600	847062700	25800	25800	25800	25800	0
372	20250102	123500	847062700	25800	25800	25800	25800	0
373	20250102	123400	847062700	25800	25800	25800	25800	1
374	20250102	123300	847036900	25750	25750	25750	25750	0
375	20250102	123200	847036900	25750	25750	25750	25750	85
376	20250102	123100	844848150	25800	25750	25800	25750	77
377	20250102	123000	842865200	25800	25750	25800	25750	17
378	20250102	122900	842427400	25750	25750	25750	25750	331
379	20250102	122800	833904150	25750	25850	25850	25750	350
380	20250102	122700	824876250	25800	25800	25800	25800	20
381	20250102	122600	824360250	25800	25850	25850	25800	53
382	20250102	122500	822990400	25850	25850	25850	25850	0
383	20250102	122400	822990400	25850	25850	25850	25850	0
384	20250102	122300	822990400	25850	25850	25850	25850	4
385	20250102	122200	822887000	25750	25850	25850	25750	71
386	20250102	122100	821058650	25750	25750	25750	25750	2
387	20250102	122000	821007150	25750	25750	25750	25750	5
388	20250102	121900	820878400	25850	25850	25850	25850	0
389	20250102	121800	820878400	25850	25850	25850	25850	0
390	20250102	121700	820878400	25850	25850	25850	25850	1
391	20250102	121600	820852550	25850	25800	25850	25750	8
392	20250102	121500	820646100	25850	25800	25850	25800	6
393	20250102	121400	820491250	25800	25800	25800	25800	5
394	20250102	121300	820362250	25800	25800	25800	25800	0
395	20250102	121200	820362250	25800	25800	25800	25800	201
396	20250102	121100	815176450	25800	25750	25800	25750	61
397	20250102	121000	813605650	25750	25800	25800	25750	101
398	20250102	120900	811004850	25800	25800	25800	25800	16
399	20250102	120800	810592050	25750	25750	25750	25750	0
400	20250102	120700	810592050	25750	25750	25750	25750	535
401	20250102	120600	796815800	25750	25750	25750	25750	6
402	20250102	120500	796661300	25750	25750	25750	25750	157
403	20250102	120400	792618550	25800	25800	25800	25800	0
404	20250102	120300	792618550	25800	25800	25800	25800	3
405	20250102	120200	792541150	25800	25800	25800	25800	0
406	20250102	120100	792541150	25800	25750	25800	25750	28
407	20250102	120000	791819150	25750	25850	25850	25750	852
408	20250102	115900	769835450	25850	25800	25850	25800	51
409	20250102	115800	768519600	25850	25850	25850	25850	0
410	20250102	115700	768519600	25850	25850	25850	25850	26
411	20250102	115600	767847500	25800	25850	25850	25800	4
412	20250102	115500	767744150	25800	25850	25850	25800	25
413	20250102	115400	767097950	25850	25850	25850	25850	0
414	20250102	115300	767097950	25850	25850	25850	25850	102
415	20250102	115200	764461250	25850	25850	25850	25850	910
416	20250102	115100	740937750	25850	25850	25850	25850	105
417	20250102	115000	738223500	25850	25800	25850	25800	45
418	20250102	114900	737060400	25800	25800	25800	25800	500
419	20250102	114800	724160400	25800	25800	25800	25800	0
420	20250102	114700	724160400	25800	25800	25800	25800	5
421	20250102	114600	724031400	25750	25750	25750	25750	1
422	20250102	114500	724005650	25800	25850	25850	25800	367
423	20250102	114400	714537000	25850	25850	25850	25850	10
424	20250102	114300	714278500	25850	25850	25850	25850	1
425	20250102	114200	714252650	25800	25800	25800	25800	52
426	20250102	114100	712911050	25800	25800	25800	25800	6
427	20250102	114000	712756250	25800	25800	25800	25800	5
428	20250102	113900	712627250	25800	25850	25850	25800	555
429	20250102	113800	698301150	25800	25800	25800	25800	1
430	20250102	113700	698275350	25800	25800	25800	25800	1
431	20250102	113600	698249550	25800	25800	25850	25800	155
432	20250102	113500	694250500	25800	25900	25900	25800	263
433	20250102	113400	687460300	25850	25850	25850	25850	13
434	20250102	113300	687124250	25850	25850	25850	25850	0
435	20250102	113200	687124250	25850	25850	25850	25850	97
436	20250102	113100	684616800	25850	25850	25850	25850	46
437	20250102	113000	683427700	25850	25850	25850	25850	5
438	20250102	112900	683298450	25850	25850	25850	25850	107
439	20250102	112800	680532500	25850	25850	25900	25850	22
440	20250102	112700	679963050	25800	25850	25850	25800	121
441	20250102	112600	676837450	25850	25800	25850	25800	28
442	20250102	112500	676114150	25850	25850	25850	25850	2
443	20250102	112400	676062450	25850	25800	25850	25800	355
444	20250102	112300	666901200	25750	25750	25750	25750	107
445	20250102	112200	664145950	25750	25750	25750	25750	11
446	20250102	112100	663862700	25800	25750	25850	25750	76
447	20250102	112000	661902050	25750	25800	25800	25750	667
448	20250102	111900	644698750	25800	25800	25800	25800	0
449	20250102	111800	644698750	25800	25800	25800	25800	88
450	20250102	111700	642428350	25800	25850	25850	25700	1778
451	20250102	111600	596670550	25850	25850	25900	25800	2725
452	20250102	111500	526260450	25900	25950	25950	25900	1006
453	20250102	111400	500194500	26050	26050	26050	26050	117
454	20250102	111300	497146650	26000	26050	26050	26000	472
455	20250102	111200	484869650	26050	26050	26050	26050	1
456	20250102	111100	484843600	26050	26050	26050	26050	13
457	20250102	111000	484504950	26050	26050	26050	26050	1
458	20250102	110900	484478900	26000	26000	26000	26000	0
459	20250102	110800	484478900	26000	26000	26000	26000	24
460	20250102	110700	483854900	25950	26000	26000	25950	20
461	20250102	110600	483335450	26000	26000	26000	26000	192
462	20250102	110500	478343450	25950	25950	26000	25950	102
463	20250102	110400	475696400	25950	25950	25950	25950	10
464	20250102	110300	475436900	25900	25950	25950	25900	2
465	20250102	110200	475385050	25950	25950	25950	25950	59
466	20250102	110100	473854000	25900	25900	25900	25900	106
467	20250102	110000	471108600	25900	26050	26050	25900	343
468	20250102	105900	462206450	26050	26050	26050	26050	344
469	20250102	105800	453245250	26050	26000	26050	25950	173
470	20250102	105700	448747200	26000	26000	26000	26000	253
471	20250102	105600	442169200	26000	26050	26050	26000	722
472	20250102	105500	423387650	26050	26000	26050	26000	163
473	20250102	105400	419145150	26000	26000	26050	26000	625
474	20250102	105300	402889000	26000	26000	26000	26000	11
475	20250102	105200	402603000	26000	26000	26000	25950	650
476	20250102	105100	385714850	25950	25950	26000	25950	677
477	20250102	105000	368124750	25950	25900	25950	25900	59
478	20250102	104900	366596550	25900	25850	25900	25850	20
479	20250102	104800	366078700	25850	25850	25850	25850	2
480	20250102	104700	366027000	25850	25900	25900	25850	474
481	20250102	104600	353774000	25900	25900	25900	25900	37
482	20250102	104500	352815700	25900	25950	25950	25900	551
483	20250102	104400	338518250	25950	25900	25950	25900	442
484	20250102	104300	327060950	25850	25850	25850	25850	38
485	20250102	104200	326078650	25850	25850	25850	25850	94
486	20250102	104100	323648750	25850	25850	25900	25850	139
487	20250102	104000	320055550	25900	25850	25900	25850	1214
488	20250102	103900	288647850	25900	25900	25900	25900	7
489	20250102	103800	288466550	25900	25900	25900	25900	195
490	20250102	103700	283416050	25900	25900	25950	25900	228
491	20250102	103600	277510800	25950	25900	25950	25900	93
492	20250102	103500	275102000	25900	25900	25900	25900	206
493	20250102	103400	269766600	25950	25900	25950	25900	6
494	20250102	103300	269611050	25900	25900	25900	25900	0
495	20250102	103200	269611050	25900	25900	25950	25900	339
496	20250102	103100	260824700	25900	25900	25900	25900	107
497	20250102	103000	258053400	25900	25900	25900	25900	84
498	20250102	102900	255877800	25900	25900	25900	25900	111
499	20250102	102800	253002900	25900	25950	25950	25900	1042
500	20250102	102700	225972300	25950	25950	25950	25900	208
501	20250102	102600	220574800	25900	25950	25950	25900	60
502	20250102	102500	219020050	25900	25850	25950	25850	509
503	20250102	102400	205842800	25900	25900	25900	25900	538
504	20250102	102300	191908600	25900	25800	25900	25800	357
505	20250102	102200	182681650	25800	25800	25850	25800	37
506	20250102	102100	181726950	25800	25850	25900	25800	1244
507	20250102	102000	149569850	25800	25900	25950	25800	1083
508	20250102	101900	121573500	25950	25850	25950	25850	502
509	20250102	101800	108593950	25800	25800	25800	25800	32
510	20250102	101700	107768350	25800	25800	25800	25800	1
511	20250102	101600	107742550	25850	25650	25850	25650	153
512	20250102	101500	103796900	25700	25750	25750	25700	61
513	20250102	101400	102227200	25750	25700	25750	25700	6
514	20250102	101300	102072750	25700	25650	25700	25600	155
515	20250102	101200	98094650	25650	25700	25700	25650	107
516	20250102	101100	95345000	25700	25750	25750	25700	3
517	20250102	101000	95267850	25650	25750	25750	25650	76
518	20250102	100900	93316950	25650	25650	25650	25650	280
519	20250102	100800	86134950	25650	25650	25700	25650	212
520	20250102	100700	80694000	25600	25600	25650	25600	262
521	20250102	100600	73981100	25600	25600	25650	25600	118
522	20250102	100500	70957050	25600	25600	25650	25600	408
523	20250102	100400	60506700	25600	25600	25650	25600	544
524	20250102	100300	46569100	25650	25650	25650	25650	102
525	20250102	100200	43952800	25650	25700	25700	25600	574
526	20250102	100100	29241800	25650	25750	25750	25650	8
527	20250102	100000	29036300	25750	25650	25850	25650	878