KissMeData/248170/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205500	152646550	25650	25650	25650	25650	82
3	20250109	205400	152646550	25650	25650	25650	25650	0
4	20250109	205300	152646550	25650	25650	25650	25650	0
5	20250109	205200	152646550	25650	25650	25650	25650	0
6	20250109	205100	152646550	25650	25650	25650	25650	0
7	20250109	205000	152646550	25650	25650	25650	25650	0
8	20250109	204900	152646550	25650	25650	25650	25650	0
9	20250109	204800	152646550	25650	25650	25650	25650	0
10	20250109	204700	152646550	25650	25650	25650	25650	0
11	20250109	204600	152646550	25650	25650	25650	25650	0
12	20250109	204500	152646550	25650	25650	25650	25650	0
13	20250109	204400	152646550	25650	25650	25650	25650	0
14	20250109	204300	152646550	25650	25650	25650	25650	0
15	20250109	204200	152646550	25650	25650	25650	25650	0
16	20250109	204100	152646550	25650	25650	25650	25650	0
17	20250109	204000	152646550	25650	25650	25650	25650	0
18	20250109	203900	152646550	25650	25650	25650	25650	0
19	20250109	203800	152646550	25650	25650	25650	25650	0
20	20250109	203700	152646550	25650	25650	25650	25650	0
21	20250109	203600	152646550	25650	25650	25650	25650	0
22	20250109	203500	152646550	25650	25650	25650	25650	0
23	20250109	203400	152646550	25650	25650	25650	25650	0
24	20250109	203300	152646550	25650	25650	25650	25650	0
25	20250109	203200	152646550	25650	25650	25650	25650	0
26	20250109	203100	152646550	25650	25650	25650	25650	0
27	20250109	203000	152646550	25650	25650	25650	25650	0
28	20250109	202900	152646550	25650	25650	25650	25650	0
29	20250109	202800	152646550	25650	25650	25650	25650	0
30	20250109	202700	152646550	25650	25650	25650	25650	0
31	20250109	202600	152646550	25650	25650	25650	25650	0
32	20250109	202500	152646550	25650	25650	25650	25650	82
33	20250109	202400	152646550	25650	25650	25650	25650	0
34	20250109	202300	152646550	25650	25650	25650	25650	0
35	20250109	202200	152646550	25650	25650	25650	25650	0
36	20250109	202100	152646550	25650	25650	25650	25650	0
37	20250109	202000	152646550	25650	25650	25650	25650	0
38	20250109	201900	152646550	25650	25650	25650	25650	0
39	20250109	201800	152646550	25650	25650	25650	25650	0
40	20250109	201700	152646550	25650	25650	25650	25650	0
41	20250109	201600	152646550	25650	25650	25650	25650	0
42	20250109	201500	152646550	25650	25650	25650	25650	0
43	20250109	201400	152646550	25650	25650	25650	25650	0
44	20250109	201300	152646550	25650	25650	25650	25650	0
45	20250109	201200	152646550	25650	25650	25650	25650	0
46	20250109	201100	152646550	25650	25650	25650	25650	0
47	20250109	201000	152646550	25650	25650	25650	25650	0
48	20250109	200900	152646550	25650	25650	25650	25650	0
49	20250109	200800	152646550	25650	25650	25650	25650	0
50	20250109	200700	152646550	25650	25650	25650	25650	0
51	20250109	200600	152646550	25650	25650	25650	25650	0
52	20250109	200500	152646550	25650	25650	25650	25650	0
53	20250109	200400	152646550	25650	25650	25650	25650	0
54	20250109	200300	152646550	25650	25650	25650	25650	0
55	20250109	200200	152646550	25650	25650	25650	25650	0
56	20250109	200100	152646550	25650	25650	25650	25650	0
57	20250109	200000	152646550	25650	25650	25650	25650	0
58	20250109	195900	152646550	25650	25650	25650	25650	0
59	20250109	195800	152646550	25650	25650	25650	25650	0
60	20250109	195700	152646550	25650	25650	25650	25650	0
61	20250109	195600	152646550	25650	25650	25650	25650	0
62	20250109	195500	152646550	25650	25650	25650	25650	82
63	20250109	195400	152646550	25650	25650	25650	25650	0
64	20250109	195300	152646550	25650	25650	25650	25650	0
65	20250109	195200	152646550	25650	25650	25650	25650	0
66	20250109	195100	152646550	25650	25650	25650	25650	0
67	20250109	195000	152646550	25650	25650	25650	25650	0
68	20250109	194900	152646550	25650	25650	25650	25650	0
69	20250109	194800	152646550	25650	25650	25650	25650	0
70	20250109	194700	152646550	25650	25650	25650	25650	0
71	20250109	194600	152646550	25650	25650	25650	25650	0
72	20250109	194500	152646550	25650	25650	25650	25650	0
73	20250109	194400	152646550	25650	25650	25650	25650	0
74	20250109	194300	152646550	25650	25650	25650	25650	0
75	20250109	194200	152646550	25650	25650	25650	25650	0
76	20250109	194100	152646550	25650	25650	25650	25650	0
77	20250109	194000	152646550	25650	25650	25650	25650	0
78	20250109	193900	152646550	25650	25650	25650	25650	0
79	20250109	193800	152646550	25650	25650	25650	25650	0
80	20250109	193700	152646550	25650	25650	25650	25650	0
81	20250109	193600	152646550	25650	25650	25650	25650	0
82	20250109	193500	152646550	25650	25650	25650	25650	0
83	20250109	193400	152646550	25650	25650	25650	25650	0
84	20250109	193300	152646550	25650	25650	25650	25650	0
85	20250109	193200	152646550	25650	25650	25650	25650	0
86	20250109	193100	152646550	25650	25650	25650	25650	0
87	20250109	193000	152646550	25650	25650	25650	25650	0
88	20250109	192900	152646550	25650	25650	25650	25650	0
89	20250109	192800	152646550	25650	25650	25650	25650	0
90	20250109	192700	152646550	25650	25650	25650	25650	0
91	20250109	192600	152646550	25650	25650	25650	25650	0
92	20250109	192500	152646550	25650	25650	25650	25650	82
93	20250109	192400	152646550	25650	25650	25650	25650	0
94	20250109	192300	152646550	25650	25650	25650	25650	0
95	20250109	192200	152646550	25650	25650	25650	25650	0
96	20250109	192100	152646550	25650	25650	25650	25650	0
97	20250109	192000	152646550	25650	25650	25650	25650	0
98	20250109	191900	152646550	25650	25650	25650	25650	0
99	20250109	191800	152646550	25650	25650	25650	25650	0
100	20250109	191700	152646550	25650	25650	25650	25650	0
101	20250109	191600	152646550	25650	25650	25650	25650	0
102	20250109	191500	152646550	25650	25650	25650	25650	0
103	20250109	191400	152646550	25650	25650	25650	25650	0
104	20250109	191300	152646550	25650	25650	25650	25650	0
105	20250109	191200	152646550	25650	25650	25650	25650	0
106	20250109	191100	152646550	25650	25650	25650	25650	0
107	20250109	191000	152646550	25650	25650	25650	25650	0
108	20250109	190900	152646550	25650	25650	25650	25650	0
109	20250109	190800	152646550	25650	25650	25650	25650	0
110	20250109	190700	152646550	25650	25650	25650	25650	0
111	20250109	190600	152646550	25650	25650	25650	25650	0
112	20250109	190500	152646550	25650	25650	25650	25650	0
113	20250109	190400	152646550	25650	25650	25650	25650	0
114	20250109	190300	152646550	25650	25650	25650	25650	0
115	20250109	190200	152646550	25650	25650	25650	25650	0
116	20250109	190100	152646550	25650	25650	25650	25650	0
117	20250109	190000	152646550	25650	25650	25650	25650	0
118	20250109	185900	152646550	25650	25650	25650	25650	0
119	20250109	185800	152646550	25650	25650	25650	25650	0
120	20250109	185700	152646550	25650	25650	25650	25650	0
121	20250109	185600	152646550	25650	25650	25650	25650	0
122	20250109	185500	152646550	25650	25650	25650	25650	82
123	20250109	185400	152646550	25650	25650	25650	25650	0
124	20250109	185300	152646550	25650	25650	25650	25650	0
125	20250109	185200	152646550	25650	25650	25650	25650	0
126	20250109	185100	152646550	25650	25650	25650	25650	0
127	20250109	185000	152646550	25650	25650	25650	25650	0
128	20250109	184900	152646550	25650	25650	25650	25650	0
129	20250109	184800	152646550	25650	25650	25650	25650	0
130	20250109	184700	152646550	25650	25650	25650	25650	0
131	20250109	184600	152646550	25650	25650	25650	25650	0
132	20250109	184500	152646550	25650	25650	25650	25650	0
133	20250109	184400	152646550	25650	25650	25650	25650	0
134	20250109	184300	152646550	25650	25650	25650	25650	0
135	20250109	184200	152646550	25650	25650	25650	25650	0
136	20250109	184100	152646550	25650	25650	25650	25650	0
137	20250109	184000	152646550	25650	25650	25650	25650	0
138	20250109	183900	152646550	25650	25650	25650	25650	0
139	20250109	183800	152646550	25650	25650	25650	25650	0
140	20250109	183700	152646550	25650	25650	25650	25650	0
141	20250109	183600	152646550	25650	25650	25650	25650	0
142	20250109	183500	152646550	25650	25650	25650	25650	0
143	20250109	183400	152646550	25650	25650	25650	25650	0
144	20250109	183300	152646550	25650	25650	25650	25650	0
145	20250109	183200	152646550	25650	25650	25650	25650	0
146	20250109	183100	152646550	25650	25650	25650	25650	0
147	20250109	183000	152646550	25650	25650	25650	25650	0
148	20250109	182900	152646550	25650	25650	25650	25650	0
149	20250109	182800	152646550	25650	25650	25650	25650	0
150	20250109	182700	152646550	25650	25650	25650	25650	0
151	20250109	182600	152646550	25650	25650	25650	25650	0
152	20250109	182500	152646550	25650	25650	25650	25650	82
153	20250109	182400	152646550	25650	25650	25650	25650	0
154	20250109	182300	152646550	25650	25650	25650	25650	0
155	20250109	182200	152646550	25650	25650	25650	25650	0
156	20250109	182100	152646550	25650	25650	25650	25650	0
157	20250109	182000	152646550	25650	25650	25650	25650	0
158	20250109	181900	152646550	25650	25650	25650	25650	0
159	20250109	181800	152646550	25650	25650	25650	25650	0
160	20250109	181700	152646550	25650	25650	25650	25650	0
161	20250109	181600	152646550	25650	25650	25650	25650	0
162	20250109	181500	152646550	25650	25650	25650	25650	0
163	20250109	181400	152646550	25650	25650	25650	25650	0
164	20250109	181300	152646550	25650	25650	25650	25650	0
165	20250109	181200	152646550	25650	25650	25650	25650	0
166	20250109	181100	152646550	25650	25650	25650	25650	0
167	20250109	181000	152646550	25650	25650	25650	25650	0
168	20250109	180900	152646550	25650	25650	25650	25650	0
169	20250109	180800	152646550	25650	25650	25650	25650	0
170	20250109	180700	152646550	25650	25650	25650	25650	0
171	20250109	180600	152646550	25650	25650	25650	25650	0
172	20250109	180500	152646550	25650	25650	25650	25650	0
173	20250109	180400	152646550	25650	25650	25650	25650	0
174	20250109	180300	152646550	25650	25650	25650	25650	0
175	20250109	180200	152646550	25650	25650	25650	25650	0
176	20250109	180100	152646550	25650	25650	25650	25650	0
177	20250109	180000	152646550	25650	25650	25650	25650	0
178	20250109	175900	152646550	25650	25650	25650	25650	0
179	20250109	175800	152646550	25650	25650	25650	25650	0
180	20250109	175700	152646550	25650	25650	25650	25650	0
181	20250109	175600	152646550	25650	25650	25650	25650	0
182	20250109	175500	152646550	25650	25650	25650	25650	82
183	20250109	175400	152646550	25650	25650	25650	25650	0
184	20250109	175300	152646550	25650	25650	25650	25650	0
185	20250109	175200	152646550	25650	25650	25650	25650	0
186	20250109	175100	152646550	25650	25650	25650	25650	0
187	20250109	175000	152646550	25650	25650	25650	25650	0
188	20250109	174900	152646550	25650	25650	25650	25650	0
189	20250109	174800	152646550	25650	25650	25650	25650	0
190	20250109	174700	152646550	25650	25650	25650	25650	0
191	20250109	174600	152646550	25650	25650	25650	25650	0
192	20250109	174500	152646550	25650	25650	25650	25650	0
193	20250109	174400	152646550	25650	25650	25650	25650	0
194	20250109	174300	152646550	25650	25650	25650	25650	0
195	20250109	174200	152646550	25650	25650	25650	25650	0
196	20250109	174100	152646550	25650	25650	25650	25650	0
197	20250109	174000	152646550	25650	25650	25650	25650	0
198	20250109	173900	152646550	25650	25650	25650	25650	0
199	20250109	173800	152646550	25650	25650	25650	25650	0
200	20250109	173700	152646550	25650	25650	25650	25650	0
201	20250109	173600	152646550	25650	25650	25650	25650	0
202	20250109	173500	152646550	25650	25650	25650	25650	0
203	20250109	173400	152646550	25650	25650	25650	25650	0
204	20250109	173300	152646550	25650	25650	25650	25650	0
205	20250109	173200	152646550	25650	25650	25650	25650	0
206	20250109	173100	152646550	25650	25650	25650	25650	0
207	20250109	173000	152646550	25650	25650	25650	25650	0
208	20250109	172900	152646550	25650	25650	25650	25650	0
209	20250109	172800	152646550	25650	25650	25650	25650	0
210	20250109	172700	152646550	25650	25650	25650	25650	0
211	20250109	172600	152646550	25650	25650	25650	25650	0
212	20250109	172500	152646550	25650	25650	25650	25650	82
213	20250109	172400	152646550	25650	25650	25650	25650	0
214	20250109	172300	152646550	25650	25650	25650	25650	0
215	20250109	172200	152646550	25650	25650	25650	25650	0
216	20250109	172100	152646550	25650	25650	25650	25650	0
217	20250109	172000	152646550	25650	25650	25650	25650	0
218	20250109	171900	152646550	25650	25650	25650	25650	0
219	20250109	171800	152646550	25650	25650	25650	25650	0
220	20250109	171700	152646550	25650	25650	25650	25650	0
221	20250109	171600	152646550	25650	25650	25650	25650	0
222	20250109	171500	152646550	25650	25650	25650	25650	0
223	20250109	171400	152646550	25650	25650	25650	25650	0
224	20250109	171300	152646550	25650	25650	25650	25650	0
225	20250109	171200	152646550	25650	25650	25650	25650	0
226	20250109	171100	152646550	25650	25650	25650	25650	0
227	20250109	171000	152646550	25650	25650	25650	25650	0
228	20250109	170900	152646550	25650	25650	25650	25650	0
229	20250109	170800	152646550	25650	25650	25650	25650	0
230	20250109	170700	152646550	25650	25650	25650	25650	0
231	20250109	170600	152646550	25650	25650	25650	25650	0
232	20250109	170500	152646550	25650	25650	25650	25650	0
233	20250109	170400	152646550	25650	25650	25650	25650	0
234	20250109	170300	152646550	25650	25650	25650	25650	0
235	20250109	170200	152646550	25650	25650	25650	25650	0
236	20250109	170100	152646550	25650	25650	25650	25650	0
237	20250109	170000	152646550	25650	25650	25650	25650	0
238	20250109	165900	152646550	25650	25650	25650	25650	0
239	20250109	165800	152646550	25650	25650	25650	25650	0
240	20250109	165700	152646550	25650	25650	25650	25650	0
241	20250109	165600	152646550	25650	25650	25650	25650	0
242	20250109	165500	152646550	25650	25650	25650	25650	82
243	20250109	165400	152646550	25650	25650	25650	25650	0
244	20250109	165300	152646550	25650	25650	25650	25650	0
245	20250109	165200	152646550	25650	25650	25650	25650	0
246	20250109	165100	152646550	25650	25650	25650	25650	0
247	20250109	165000	152646550	25650	25650	25650	25650	0
248	20250109	164900	152646550	25650	25650	25650	25650	0
249	20250109	164800	152646550	25650	25650	25650	25650	0
250	20250109	164700	152646550	25650	25650	25650	25650	0
251	20250109	164600	152646550	25650	25650	25650	25650	0
252	20250109	164500	152646550	25650	25650	25650	25650	0
253	20250109	164400	152646550	25650	25650	25650	25650	0
254	20250109	164300	152646550	25650	25650	25650	25650	0
255	20250109	164200	152646550	25650	25650	25650	25650	0
256	20250109	164100	152646550	25650	25650	25650	25650	0
257	20250109	164000	152646550	25650	25650	25650	25650	0
258	20250109	163900	152646550	25650	25650	25650	25650	0
259	20250109	163800	152646550	25650	25650	25650	25650	0
260	20250109	163700	152646550	25650	25650	25650	25650	0
261	20250109	163600	152646550	25650	25650	25650	25650	0
262	20250109	163500	152646550	25650	25650	25650	25650	0
263	20250109	163400	152646550	25650	25650	25650	25650	0
264	20250109	163300	152646550	25650	25650	25650	25650	0
265	20250109	163200	152646550	25650	25650	25650	25650	0
266	20250109	163100	152646550	25650	25650	25650	25650	0
267	20250109	163000	152646550	25650	25650	25650	25650	0
268	20250109	162900	152646550	25650	25650	25650	25650	0
269	20250109	162800	152646550	25650	25650	25650	25650	0
270	20250109	162700	152646550	25650	25650	25650	25650	0
271	20250109	162600	152646550	25650	25650	25650	25650	0
272	20250109	162500	152646550	25650	25650	25650	25650	82
273	20250109	162400	152646550	25650	25650	25650	25650	0
274	20250109	162300	152646550	25650	25650	25650	25650	0
275	20250109	162200	152646550	25650	25650	25650	25650	0
276	20250109	162100	152646550	25650	25650	25650	25650	0
277	20250109	162000	152646550	25650	25650	25650	25650	0
278	20250109	161900	152646550	25650	25650	25650	25650	0
279	20250109	161800	152646550	25650	25650	25650	25650	0
280	20250109	161700	152646550	25650	25650	25650	25650	0
281	20250109	161600	152646550	25650	25650	25650	25650	0
282	20250109	161500	152646550	25650	25650	25650	25650	0
283	20250109	161400	152646550	25650	25650	25650	25650	0
284	20250109	161300	152646550	25650	25650	25650	25650	0
285	20250109	161200	152646550	25650	25650	25650	25650	0
286	20250109	161100	152646550	25650	25650	25650	25650	0
287	20250109	161000	152646550	25650	25650	25650	25650	0
288	20250109	160900	152646550	25650	25650	25650	25650	0
289	20250109	160800	152646550	25650	25650	25650	25650	0
290	20250109	160700	152646550	25650	25650	25650	25650	0
291	20250109	160600	152646550	25650	25650	25650	25650	0
292	20250109	160500	152646550	25650	25650	25650	25650	0
293	20250109	160400	152646550	25650	25650	25650	25650	0
294	20250109	160300	152646550	25650	25650	25650	25650	0
295	20250109	160200	152646550	25650	25650	25650	25650	0
296	20250109	160100	152646550	25650	25650	25650	25650	0
297	20250109	160000	152646550	25650	25650	25650	25650	0
298	20250109	155900	152646550	25650	25650	25650	25650	0
299	20250109	155800	152646550	25650	25650	25650	25650	0
300	20250109	155700	152646550	25650	25650	25650	25650	0
301	20250109	155600	152646550	25650	25650	25650	25650	0
302	20250109	155500	152646550	25650	25650	25650	25650	82
303	20250109	155400	152646550	25650	25650	25650	25650	0
304	20250109	155300	152646550	25650	25650	25650	25650	0
305	20250109	155200	152646550	25650	25650	25650	25650	0
306	20250109	155100	152646550	25650	25650	25650	25650	0
307	20250109	155000	152646550	25650	25650	25650	25650	0
308	20250109	154900	152646550	25650	25650	25650	25650	0
309	20250109	154800	152646550	25650	25650	25650	25650	0
310	20250109	154700	152646550	25650	25650	25650	25650	0
311	20250109	154600	152646550	25650	25650	25650	25650	0
312	20250109	154500	152646550	25650	25650	25650	25650	0
313	20250109	154400	152646550	25650	25650	25650	25650	0
314	20250109	154300	152646550	25650	25650	25650	25650	0
315	20250109	154200	152646550	25650	25650	25650	25650	0
316	20250109	154100	152646550	25650	25650	25650	25650	0
317	20250109	154000	152646550	25650	25650	25650	25650	0
318	20250109	153900	152646550	25650	25650	25650	25650	0
319	20250109	153800	152646550	25650	25650	25650	25650	0
320	20250109	153700	152646550	25650	25650	25650	25650	0
321	20250109	153600	152646550	25650	25650	25650	25650	0
322	20250109	153500	152646550	25650	25650	25650	25650	0
323	20250109	153400	152646550	25650	25650	25650	25650	0
324	20250109	153300	152646550	25650	25650	25650	25650	0
325	20250109	153200	152646550	25650	25650	25650	25650	0
326	20250109	153100	152646550	25650	25650	25650	25650	0
327	20250109	153000	152646550	25650	25650	25650	25650	82
328	20250109	152900	150543250	25650	25650	25650	25650	0
329	20250109	152800	150543250	25650	25650	25650	25650	0
330	20250109	152700	150543250	25650	25650	25650	25650	0
331	20250109	152600	150543250	25650	25650	25650	25650	0
332	20250109	152500	150543250	25650	25650	25650	25650	0
333	20250109	152400	150543250	25650	25650	25650	25650	0
334	20250109	152300	150543250	25650	25650	25650	25650	0
335	20250109	152200	150543250	25650	25650	25650	25650	0
336	20250109	152100	150543250	25650	25650	25650	25650	0
337	20250109	152000	150543250	25650	25650	25650	25650	0
338	20250109	151900	150543250	25650	25650	25650	25650	4
339	20250109	151800	150440650	25600	25650	25650	25600	7
340	20250109	151700	150261250	25650	25650	25650	25650	0
341	20250109	151600	150261250	25650	25650	25650	25650	5
342	20250109	151500	150133000	25650	25650	25650	25650	50
343	20250109	151400	148850500	25650	25650	25650	25650	57
344	20250109	151300	147388450	25650	25650	25650	25650	1
345	20250109	151200	147362800	25650	25600	25650	25600	57
346	20250109	151100	145903400	25650	25650	25650	25650	25
347	20250109	151000	145262150	25550	25550	25550	25550	1
348	20250109	150900	145236600	25600	25600	25600	25600	0
349	20250109	150800	145236600	25600	25600	25650	25600	79
350	20250109	150700	143213900	25600	25600	25600	25600	105
351	20250109	150600	140525900	25600	25600	25600	25600	5
352	20250109	150500	140397900	25600	25600	25600	25600	0
353	20250109	150400	140397900	25600	25600	25600	25600	0
354	20250109	150300	140397900	25600	25600	25600	25600	0
355	20250109	150200	140397900	25600	25600	25600	25600	3
356	20250109	150100	140321100	25550	25550	25550	25550	178
357	20250109	150000	135773200	25600	25600	25600	25600	0
358	20250109	145900	135773200	25600	25600	25600	25600	0
359	20250109	145800	135773200	25600	25600	25600	25600	0
360	20250109	145700	135773200	25600	25600	25600	25600	0
361	20250109	145600	135773200	25600	25600	25600	25600	0
362	20250109	145500	135773200	25600	25600	25600	25600	0
363	20250109	145400	135773200	25600	25600	25600	25600	0
364	20250109	145300	135773200	25600	25600	25600	25600	45
365	20250109	145200	134621200	25600	25600	25600	25600	35
366	20250109	145100	133725200	25550	25550	25550	25550	0
367	20250109	145000	133725200	25550	25550	25550	25550	0
368	20250109	144900	133725200	25550	25550	25550	25550	0
369	20250109	144800	133725200	25550	25550	25550	25550	198
370	20250109	144700	128666300	25500	25500	25500	25500	49
371	20250109	144600	127416800	25500	25500	25500	25500	0
372	20250109	144500	127416800	25500	25500	25500	25500	478
373	20250109	144400	115227800	25550	25550	25550	25550	2
374	20250109	144300	115176700	25550	25550	25550	25550	0
375	20250109	144200	115176700	25550	25550	25550	25550	27
376	20250109	144100	114486850	25550	25550	25550	25550	1
377	20250109	144000	114461300	25550	25550	25550	25550	1
378	20250109	143900	114435750	25550	25550	25550	25550	0
379	20250109	143800	114435750	25550	25550	25550	25550	0
380	20250109	143700	114435750	25550	25550	25550	25550	0
381	20250109	143600	114435750	25550	25550	25550	25550	0
382	20250109	143500	114435750	25550	25550	25550	25550	0
383	20250109	143400	114435750	25550	25550	25550	25550	0
384	20250109	143300	114435750	25550	25550	25550	25550	1
385	20250109	143200	114410200	25550	25550	25550	25550	73
386	20250109	143100	112545050	25550	25550	25550	25550	0
387	20250109	143000	112545050	25550	25550	25550	25550	21
388	20250109	142900	112008500	25550	25600	25600	25550	106
389	20250109	142800	109300150	25550	25550	25550	25550	0
390	20250109	142700	109300150	25550	25550	25550	25550	0
391	20250109	142600	109300150	25550	25550	25550	25550	0
392	20250109	142500	109300150	25550	25550	25550	25550	0
393	20250109	142400	109300150	25550	25550	25550	25550	0
394	20250109	142300	109300150	25550	25550	25550	25550	1
395	20250109	142200	109274600	25500	25500	25500	25500	30
396	20250109	142100	108509600	25500	25550	25550	25500	65
397	20250109	142000	106851850	25500	25500	25500	25500	0
398	20250109	141900	106851850	25500	25550	25550	25500	211
399	20250109	141800	101461350	25550	25550	25550	25550	100
400	20250109	141700	98906350	25500	25500	25500	25500	0
401	20250109	141600	98906350	25500	25500	25500	25500	0
402	20250109	141500	98906350	25500	25500	25500	25500	0
403	20250109	141400	98906350	25500	25500	25500	25500	0
404	20250109	141300	98906350	25500	25500	25500	25500	10
405	20250109	141200	98651350	25500	25500	25500	25500	0
406	20250109	141100	98651350	25500	25500	25500	25500	0
407	20250109	141000	98651350	25500	25500	25500	25500	0
408	20250109	140900	98651350	25500	25500	25500	25500	0
409	20250109	140800	98651350	25500	25500	25500	25500	0
410	20250109	140700	98651350	25500	25500	25500	25500	0
411	20250109	140600	98651350	25500	25500	25500	25500	0
412	20250109	140500	98651350	25500	25500	25500	25500	40
413	20250109	140400	97631350	25550	25550	25550	25550	0
414	20250109	140300	97631350	25550	25550	25550	25550	0
415	20250109	140200	97631350	25550	25550	25550	25550	200
416	20250109	140100	92521350	25550	25550	25550	25550	0
417	20250109	140000	92521350	25550	25550	25550	25550	0
418	20250109	135900	92521350	25550	25550	25550	25550	0
419	20250109	135800	92521350	25550	25550	25550	25550	0
420	20250109	135700	92521350	25550	25550	25550	25550	0
421	20250109	135600	92521350	25550	25550	25550	25550	0
422	20250109	135500	92521350	25550	25550	25550	25550	0
423	20250109	135400	92521350	25550	25550	25550	25550	0
424	20250109	135300	92521350	25550	25550	25550	25550	0
425	20250109	135200	92521350	25550	25550	25550	25550	0
426	20250109	135100	92521350	25550	25550	25550	25550	0
427	20250109	135000	92521350	25550	25550	25550	25550	0
428	20250109	134900	92521350	25550	25550	25550	25550	0
429	20250109	134800	92521350	25550	25550	25550	25550	0
430	20250109	134700	92521350	25550	25550	25550	25550	0
431	20250109	134600	92521350	25550	25550	25550	25550	0
432	20250109	134500	92521350	25550	25550	25550	25550	0
433	20250109	134400	92521350	25550	25550	25550	25550	0
434	20250109	134300	92521350	25550	25550	25550	25550	0
435	20250109	134200	92521350	25550	25550	25550	25550	0
436	20250109	134100	92521350	25550	25550	25550	25550	0
437	20250109	134000	92521350	25550	25600	25600	25550	359
438	20250109	133900	83345900	25550	25550	25550	25550	0
439	20250109	133800	83345900	25550	25550	25550	25550	0
440	20250109	133700	83345900	25550	25550	25550	25550	0
441	20250109	133600	83345900	25550	25550	25550	25550	0
442	20250109	133500	83345900	25550	25550	25550	25550	0
443	20250109	133400	83345900	25550	25550	25550	25550	0
444	20250109	133300	83345900	25550	25550	25550	25550	0
445	20250109	133200	83345900	25550	25550	25550	25550	0
446	20250109	133100	83345900	25550	25700	25700	25550	31
447	20250109	133000	82550250	25550	25550	25550	25550	40
448	20250109	132900	81528250	25550	25550	25550	25550	0
449	20250109	132800	81528250	25550	25550	25550	25550	1
450	20250109	132700	81502700	25700	25700	25700	25700	0
451	20250109	132600	81502700	25700	25700	25700	25700	0
452	20250109	132500	81502700	25700	25700	25700	25700	0
453	20250109	132400	81502700	25700	25700	25700	25700	0
454	20250109	132300	81502700	25700	25700	25700	25700	5
455	20250109	132200	81374200	25700	25700	25700	25700	0
456	20250109	132100	81374200	25700	25700	25700	25700	0
457	20250109	132000	81374200	25700	25700	25700	25700	0
458	20250109	131900	81374200	25700	25700	25700	25700	1
459	20250109	131800	81348500	25700	25700	25700	25700	0
460	20250109	131700	81348500	25700	25700	25700	25700	0
461	20250109	131600	81348500	25700	25700	25700	25700	0
462	20250109	131500	81348500	25700	25700	25700	25700	34
463	20250109	131400	80474700	25650	25650	25650	25650	0
464	20250109	131300	80474700	25650	25650	25650	25650	0
465	20250109	131200	80474700	25650	25650	25650	25650	0
466	20250109	131100	80474700	25650	25650	25650	25650	0
467	20250109	131000	80474700	25650	25650	25650	25650	0
468	20250109	130900	80474700	25650	25650	25650	25650	0
469	20250109	130800	80474700	25650	25650	25650	25650	0
470	20250109	130700	80474700	25650	25650	25650	25650	0
471	20250109	130600	80474700	25650	25650	25650	25650	14
472	20250109	130500	80115600	25700	25700	25700	25700	0
473	20250109	130400	80115600	25700	25700	25700	25700	0
474	20250109	130300	80115600	25700	25700	25700	25700	29
475	20250109	130200	79370300	25650	25650	25650	25650	39
476	20250109	130100	78369950	25650	25650	25650	25650	0
477	20250109	130000	78369950	25650	25650	25650	25650	0
478	20250109	125900	78369950	25650	25650	25650	25650	0
479	20250109	125800	78369950	25650	25650	25650	25650	0
480	20250109	125700	78369950	25650	25650	25650	25650	0
481	20250109	125600	78369950	25650	25650	25650	25650	0
482	20250109	125500	78369950	25650	25650	25650	25650	0
483	20250109	125400	78369950	25650	25650	25650	25650	0
484	20250109	125300	78369950	25650	25650	25650	25650	0
485	20250109	125200	78369950	25650	25650	25650	25650	0
486	20250109	125100	78369950	25650	25650	25650	25650	0
487	20250109	125000	78369950	25650	25650	25650	25650	0
488	20250109	124900	78369950	25650	25650	25650	25650	0
489	20250109	124800	78369950	25650	25650	25650	25650	1
490	20250109	124700	78344300	25650	25650	25650	25650	40
491	20250109	124600	77318300	25650	25650	25650	25650	0
492	20250109	124500	77318300	25650	25650	25650	25650	0
493	20250109	124400	77318300	25650	25650	25650	25650	0
494	20250109	124300	77318300	25650	25650	25650	25650	0
495	20250109	124200	77318300	25650	25650	25650	25650	11
496	20250109	124100	77036150	25550	25550	25550	25550	0
497	20250109	124000	77036150	25550	25550	25550	25550	0
498	20250109	123900	77036150	25550	25550	25550	25550	0
499	20250109	123800	77036150	25550	25550	25550	25550	0
500	20250109	123700	77036150	25550	25550	25550	25550	139
501	20250109	123600	73484700	25550	25550	25550	25550	0
502	20250109	123500	73484700	25550	25550	25550	25550	0
503	20250109	123400	73484700	25550	25550	25550	25550	26
504	20250109	123300	72820400	25550	25550	25550	25550	0
505	20250109	123200	72820400	25550	25550	25550	25550	0
506	20250109	123100	72820400	25550	25600	25600	25550	151
507	20250109	123000	68956750	25700	25700	25700	25700	0
508	20250109	122900	68956750	25700	25700	25700	25700	0
509	20250109	122800	68956750	25700	25700	25700	25700	0
510	20250109	122700	68956750	25700	25700	25700	25700	11
511	20250109	122600	68674050	25700	25700	25700	25700	0
512	20250109	122500	68674050	25700	25700	25700	25700	0
513	20250109	122400	68674050	25700	25700	25700	25700	0
514	20250109	122300	68674050	25700	25700	25700	25700	0
515	20250109	122200	68674050	25700	25700	25700	25700	0
516	20250109	122100	68674050	25700	25700	25700	25700	0
517	20250109	122000	68674050	25700	25700	25700	25700	0
518	20250109	121900	68674050	25700	25700	25700	25700	0
519	20250109	121800	68674050	25700	25700	25700	25700	0
520	20250109	121700	68674050	25700	25700	25700	25700	0
521	20250109	121600	68674050	25700	25700	25700	25700	0
522	20250109	121500	68674050	25700	25700	25700	25700	0
523	20250109	121400	68674050	25700	25700	25700	25700	1
524	20250109	121300	68648350	25700	25700	25700	25700	0
525	20250109	121200	68648350	25700	25700	25700	25700	0
526	20250109	121100	68648350	25700	25700	25700	25700	3
527	20250109	121000	68571250	25600	25600	25600	25600	0
528	20250109	120900	68571250	25600	25600	25600	25600	0
529	20250109	120800	68571250	25600	25600	25600	25600	0
530	20250109	120700	68571250	25600	25600	25600	25600	0
531	20250109	120600	68571250	25600	25600	25600	25600	0
532	20250109	120500	68571250	25600	25600	25600	25600	0
533	20250109	120400	68571250	25600	25600	25600	25600	0
534	20250109	120300	68571250	25600	25600	25600	25600	0
535	20250109	120200	68571250	25600	25600	25600	25600	0
536	20250109	120100	68571250	25600	25600	25600	25600	0
537	20250109	120000	68571250	25600	25600	25600	25600	0
538	20250109	115900	68571250	25600	25600	25600	25600	0
539	20250109	115800	68571250	25600	25600	25600	25600	0
540	20250109	115700	68571250	25600	25600	25600	25600	0
541	20250109	115600	68571250	25600	25600	25600	25600	0
542	20250109	115500	68571250	25600	25600	25600	25600	1
543	20250109	115400	68545650	25650	25650	25650	25650	2
544	20250109	115300	68494350	25600	25600	25600	25600	1
545	20250109	115200	68468750	25600	25600	25600	25600	0
546	20250109	115100	68468750	25600	25600	25600	25600	0
547	20250109	115000	68468750	25600	25600	25600	25600	0
548	20250109	114900	68468750	25600	25600	25600	25600	0
549	20250109	114800	68468750	25600	25600	25600	25600	0
550	20250109	114700	68468750	25600	25600	25600	25600	0
551	20250109	114600	68468750	25600	25600	25600	25600	0
552	20250109	114500	68468750	25600	25600	25600	25600	0
553	20250109	114400	68468750	25600	25600	25600	25600	40
554	20250109	114300	67444750	25550	25550	25550	25550	0
555	20250109	114200	67444750	25550	25550	25550	25550	0
556	20250109	114100	67444750	25550	25550	25550	25550	0
557	20250109	114000	67444750	25550	25550	25550	25550	0
558	20250109	113900	67444750	25550	25550	25550	25550	0
559	20250109	113800	67444750	25550	25550	25550	25550	0
560	20250109	113700	67444750	25550	25550	25550	25550	0
561	20250109	113600	67444750	25550	25550	25550	25550	0
562	20250109	113500	67444750	25550	25550	25550	25550	0
563	20250109	113400	67444750	25550	25550	25550	25550	0
564	20250109	113300	67444750	25550	25550	25550	25550	36
565	20250109	113200	66524950	25550	25550	25550	25550	0
566	20250109	113100	66524950	25550	25550	25550	25550	0
567	20250109	113000	66524950	25550	25550	25550	25550	0
568	20250109	112900	66524950	25550	25550	25550	25550	0
569	20250109	112800	66524950	25550	25550	25550	25550	0
570	20250109	112700	66524950	25550	25550	25550	25550	80
571	20250109	112600	64480950	25550	25550	25550	25550	0
572	20250109	112500	64480950	25550	25550	25550	25550	0
573	20250109	112400	64480950	25550	25550	25550	25550	0
574	20250109	112300	64480950	25550	25550	25550	25550	0
575	20250109	112200	64480950	25550	25550	25550	25550	0
576	20250109	112100	64480950	25550	25550	25550	25550	0
577	20250109	112000	64480950	25550	25550	25550	25550	0
578	20250109	111900	64480950	25550	25550	25550	25550	0
579	20250109	111800	64480950	25550	25550	25550	25550	0
580	20250109	111700	64480950	25550	25550	25550	25550	0
581	20250109	111600	64480950	25550	25550	25550	25550	0
582	20250109	111500	64480950	25550	25550	25550	25550	0
583	20250109	111400	64480950	25550	25550	25550	25550	0
584	20250109	111300	64480950	25550	25600	25600	25550	200
585	20250109	111200	59370900	25550	25600	25600	25550	53
586	20250109	111100	58016100	25550	25550	25550	25550	0
587	20250109	111000	58016100	25550	25550	25550	25550	0
588	20250109	110900	58016100	25550	25550	25550	25550	0
589	20250109	110800	58016100	25550	25550	25550	25550	0
590	20250109	110700	58016100	25550	25550	25550	25550	0
591	20250109	110600	58016100	25550	25550	25550	25550	0
592	20250109	110500	58016100	25550	25550	25550	25550	0
593	20250109	110400	58016100	25550	25550	25550	25550	2
594	20250109	110300	57965000	25550	25550	25550	25550	0
595	20250109	110200	57965000	25550	25550	25550	25550	0
596	20250109	110100	57965000	25550	25550	25550	25550	0
597	20250109	110000	57965000	25550	25550	25550	25550	1
598	20250109	105900	57939450	25550	25550	25550	25550	0
599	20250109	105800	57939450	25550	25550	25550	25550	0
600	20250109	105700	57939450	25550	25550	25550	25550	0
601	20250109	105600	57939450	25550	25550	25550	25550	0
602	20250109	105500	57939450	25550	25550	25550	25550	51
603	20250109	105400	56636400	25600	25600	25600	25600	0
604	20250109	105300	56636400	25600	25600	25600	25600	0
605	20250109	105200	56636400	25600	25600	25600	25600	0
606	20250109	105100	56636400	25600	25600	25600	25600	15
607	20250109	105000	56252400	25650	25650	25650	25650	0
608	20250109	104900	56252400	25650	25650	25650	25650	0
609	20250109	104800	56252400	25650	25650	25650	25650	13
610	20250109	104700	55918950	25600	25600	25600	25600	31
611	20250109	104600	55125350	25600	25600	25600	25600	0
612	20250109	104500	55125350	25600	25600	25600	25600	0
613	20250109	104400	55125350	25600	25600	25600	25600	0
614	20250109	104300	55125350	25600	25600	25600	25600	0
615	20250109	104200	55125350	25600	25600	25600	25600	0
616	20250109	104100	55125350	25600	25600	25600	25600	0
617	20250109	104000	55125350	25600	25600	25600	25600	0
618	20250109	103900	55125350	25600	25600	25600	25600	0
619	20250109	103800	55125350	25600	25600	25600	25600	0
620	20250109	103700	55125350	25600	25600	25600	25600	0
621	20250109	103600	55125350	25600	25600	25600	25600	0
622	20250109	103500	55125350	25600	25600	25600	25600	0
623	20250109	103400	55125350	25600	25600	25600	25600	0
624	20250109	103300	55125350	25600	25600	25600	25600	78
625	20250109	103200	53128550	25650	25650	25650	25650	0
626	20250109	103100	53128550	25650	25650	25650	25650	18
627	20250109	103000	52666850	25600	25600	25600	25600	0
628	20250109	102900	52666850	25600	25600	25600	25600	0
629	20250109	102800	52666850	25600	25600	25600	25600	0
630	20250109	102700	52666850	25600	25600	25600	25600	1
631	20250109	102600	52641250	25600	25600	25600	25600	0
632	20250109	102500	52641250	25600	25600	25600	25600	40
633	20250109	102400	51617250	25750	25750	25750	25750	0
634	20250109	102300	51617250	25750	25750	25750	25750	0
635	20250109	102200	51617250	25750	25750	25750	25750	0
636	20250109	102100	51617250	25750	25700	25750	25700	96
637	20250109	102000	49146350	25600	25600	25600	25600	40
638	20250109	101900	48122350	25700	25700	25700	25700	9
639	20250109	101800	47891050	25700	25700	25700	25700	21
640	20250109	101700	47351350	25700	25700	25700	25700	0
641	20250109	101600	47351350	25700	25700	25700	25700	1
642	20250109	101500	47325650	25650	25650	25650	25650	0
643	20250109	101400	47325650	25650	25650	25650	25650	0
644	20250109	101300	47325650	25650	25650	25650	25650	2
645	20250109	101200	47274350	25650	25650	25650	25650	0
646	20250109	101100	47274350	25650	25650	25650	25650	2
647	20250109	101000	47223050	25600	25600	25600	25600	0
648	20250109	100900	47223050	25600	25600	25600	25600	0
649	20250109	100800	47223050	25600	25600	25600	25600	0
650	20250109	100700	47223050	25600	25600	25600	25600	0
651	20250109	100600	47223050	25600	25600	25600	25600	1
652	20250109	100500	47197450	25600	25600	25600	25600	5
653	20250109	100400	47069450	25600	25600	25600	25600	202
654	20250109	100300	41898250	25600	25600	25600	25600	0
655	20250109	100200	41898250	25600	25600	25600	25600	0
656	20250109	100100	41898250	25600	25600	25600	25600	0
657	20250109	100000	41898250	25600	25600	25600	25600	1
658	20250109	095900	41872650	25600	25600	25600	25600	391
659	20250109	095800	31863050	25600	25600	25600	25600	0
660	20250109	095700	31863050	25600	25600	25600	25600	0
661	20250109	095600	31863050	25600	25600	25600	25600	0
662	20250109	095500	31863050	25600	25600	25600	25600	0
663	20250109	095400	31863050	25600	25600	25600	25600	0
664	20250109	095300	31863050	25600	25600	25600	25600	0
665	20250109	095200	31863050	25600	25600	25600	25600	0
666	20250109	095100	31863050	25600	25600	25600	25600	2
667	20250109	095000	31811850	25600	25550	25600	25550	25
668	20250109	094900	31172350	25600	25600	25600	25600	0
669	20250109	094800	31172350	25600	25600	25600	25600	0
670	20250109	094700	31172350	25600	25600	25600	25600	0
671	20250109	094600	31172350	25600	25600	25600	25600	0
672	20250109	094500	31172350	25600	25600	25600	25600	12
673	20250109	094400	30865150	25600	25600	25600	25600	0
674	20250109	094300	30865150	25600	25600	25600	25600	1
675	20250109	094200	30839550	25650	25650	25650	25650	1
676	20250109	094100	30813900	25700	25700	25700	25700	0
677	20250109	094000	30813900	25700	25700	25700	25700	0
678	20250109	093900	30813900	25700	25700	25700	25700	1
679	20250109	093800	30788200	25550	25550	25550	25550	24
680	20250109	093700	30175000	25550	25550	25550	25550	0
681	20250109	093600	30175000	25550	25550	25550	25550	40
682	20250109	093500	29153000	25550	25550	25550	25550	0
683	20250109	093400	29153000	25550	25700	25700	25550	74
684	20250109	093300	27261700	25700	25700	25700	25700	0
685	20250109	093200	27261700	25700	25700	25700	25700	0
686	20250109	093100	27261700	25700	25600	25700	25600	5
687	20250109	093000	27133600	25600	25600	25600	25600	39
688	20250109	092900	26135200	25600	25600	25600	25600	0
689	20250109	092800	26135200	25600	25600	25600	25600	85
690	20250109	092700	23959200	25650	25650	25650	25650	0
691	20250109	092600	23959200	25650	25650	25650	25650	26
692	20250109	092500	23292300	25650	25650	25650	25650	1
693	20250109	092400	23266650	25700	25700	25700	25700	30
694	20250109	092300	22495650	25700	25600	25700	25600	62
695	20250109	092200	20908250	25700	25700	25700	25700	0
696	20250109	092100	20908250	25700	25700	25700	25700	0
697	20250109	092000	20908250	25700	25700	25700	25700	0
698	20250109	091900	20908250	25700	25700	25700	25700	6
699	20250109	091800	20754050	25750	25750	25750	25750	0
700	20250109	091700	20754050	25750	25750	25750	25750	0
701	20250109	091600	20754050	25750	25750	25750	25550	374
702	20250109	091500	11194750	25700	25700	25700	25700	3
703	20250109	091400	11117650	25600	25600	25600	25600	0
704	20250109	091300	11117650	25600	25600	25600	25600	0
705	20250109	091200	11117650	25600	25650	25650	25600	160
706	20250109	091100	7021200	25650	25650	25650	25650	0
707	20250109	091000	7021200	25650	25650	25650	25650	60
708	20250109	090900	5482200	25650	25750	25750	25650	162
709	20250109	090800	1314050	25750	25750	25750	25750	1
710	20250109	090700	1288300	25750	25750	25750	25750	1
711	20250109	090600	1262550	25650	25650	25650	25650	0
712	20250109	090500	1262550	25650	25650	25650	25650	0
713	20250109	090400	1262550	25650	25650	25650	25650	1
714	20250109	090300	1236900	25600	25600	25600	25600	0
715	20250109	090200	1236900	25600	25600	25600	25600	13
716	20250109	090100	904100	25650	25650	25650	25650	1
717	20250109	090000	878450	25700	25850	25850	25700	34