KissMeData/058430/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194000	239132650	29450	29450	29450	29450	287
3	20250109	193900	239132650	29450	29450	29450	29450	0
4	20250109	193800	239132650	29450	29450	29450	29450	0
5	20250109	193700	239132650	29450	29450	29450	29450	0
6	20250109	193600	239132650	29450	29450	29450	29450	0
7	20250109	193500	239132650	29450	29450	29450	29450	0
8	20250109	193400	239132650	29450	29450	29450	29450	0
9	20250109	193300	239132650	29450	29450	29450	29450	0
10	20250109	193200	239132650	29450	29450	29450	29450	0
11	20250109	193100	239132650	29450	29450	29450	29450	0
12	20250109	193000	239132650	29450	29450	29450	29450	0
13	20250109	192900	239132650	29450	29450	29450	29450	0
14	20250109	192800	239132650	29450	29450	29450	29450	0
15	20250109	192700	239132650	29450	29450	29450	29450	0
16	20250109	192600	239132650	29450	29450	29450	29450	0
17	20250109	192500	239132650	29450	29450	29450	29450	0
18	20250109	192400	239132650	29450	29450	29450	29450	0
19	20250109	192300	239132650	29450	29450	29450	29450	0
20	20250109	192200	239132650	29450	29450	29450	29450	0
21	20250109	192100	239132650	29450	29450	29450	29450	0
22	20250109	192000	239132650	29450	29450	29450	29450	0
23	20250109	191900	239132650	29450	29450	29450	29450	0
24	20250109	191800	239132650	29450	29450	29450	29450	0
25	20250109	191700	239132650	29450	29450	29450	29450	0
26	20250109	191600	239132650	29450	29450	29450	29450	0
27	20250109	191500	239132650	29450	29450	29450	29450	0
28	20250109	191400	239132650	29450	29450	29450	29450	0
29	20250109	191300	239132650	29450	29450	29450	29450	0
30	20250109	191200	239132650	29450	29450	29450	29450	0
31	20250109	191100	239132650	29450	29450	29450	29450	0
32	20250109	191000	239132650	29450	29450	29450	29450	287
33	20250109	190900	239132650	29450	29450	29450	29450	0
34	20250109	190800	239132650	29450	29450	29450	29450	0
35	20250109	190700	239132650	29450	29450	29450	29450	0
36	20250109	190600	239132650	29450	29450	29450	29450	0
37	20250109	190500	239132650	29450	29450	29450	29450	0
38	20250109	190400	239132650	29450	29450	29450	29450	0
39	20250109	190300	239132650	29450	29450	29450	29450	0
40	20250109	190200	239132650	29450	29450	29450	29450	0
41	20250109	190100	239132650	29450	29450	29450	29450	0
42	20250109	190000	239132650	29450	29450	29450	29450	0
43	20250109	185900	239132650	29450	29450	29450	29450	0
44	20250109	185800	239132650	29450	29450	29450	29450	0
45	20250109	185700	239132650	29450	29450	29450	29450	0
46	20250109	185600	239132650	29450	29450	29450	29450	0
47	20250109	185500	239132650	29450	29450	29450	29450	0
48	20250109	185400	239132650	29450	29450	29450	29450	0
49	20250109	185300	239132650	29450	29450	29450	29450	0
50	20250109	185200	239132650	29450	29450	29450	29450	0
51	20250109	185100	239132650	29450	29450	29450	29450	0
52	20250109	185000	239132650	29450	29450	29450	29450	0
53	20250109	184900	239132650	29450	29450	29450	29450	0
54	20250109	184800	239132650	29450	29450	29450	29450	0
55	20250109	184700	239132650	29450	29450	29450	29450	0
56	20250109	184600	239132650	29450	29450	29450	29450	0
57	20250109	184500	239132650	29450	29450	29450	29450	0
58	20250109	184400	239132650	29450	29450	29450	29450	0
59	20250109	184300	239132650	29450	29450	29450	29450	0
60	20250109	184200	239132650	29450	29450	29450	29450	0
61	20250109	184100	239132650	29450	29450	29450	29450	0
62	20250109	184000	239132650	29450	29450	29450	29450	287
63	20250109	183900	239132650	29450	29450	29450	29450	0
64	20250109	183800	239132650	29450	29450	29450	29450	0
65	20250109	183700	239132650	29450	29450	29450	29450	0
66	20250109	183600	239132650	29450	29450	29450	29450	0
67	20250109	183500	239132650	29450	29450	29450	29450	0
68	20250109	183400	239132650	29450	29450	29450	29450	0
69	20250109	183300	239132650	29450	29450	29450	29450	0
70	20250109	183200	239132650	29450	29450	29450	29450	0
71	20250109	183100	239132650	29450	29450	29450	29450	0
72	20250109	183000	239132650	29450	29450	29450	29450	0
73	20250109	182900	239132650	29450	29450	29450	29450	0
74	20250109	182800	239132650	29450	29450	29450	29450	0
75	20250109	182700	239132650	29450	29450	29450	29450	0
76	20250109	182600	239132650	29450	29450	29450	29450	0
77	20250109	182500	239132650	29450	29450	29450	29450	0
78	20250109	182400	239132650	29450	29450	29450	29450	0
79	20250109	182300	239132650	29450	29450	29450	29450	0
80	20250109	182200	239132650	29450	29450	29450	29450	0
81	20250109	182100	239132650	29450	29450	29450	29450	0
82	20250109	182000	239132650	29450	29450	29450	29450	0
83	20250109	181900	239132650	29450	29450	29450	29450	0
84	20250109	181800	239132650	29450	29450	29450	29450	0
85	20250109	181700	239132650	29450	29450	29450	29450	0
86	20250109	181600	239132650	29450	29450	29450	29450	0
87	20250109	181500	239132650	29450	29450	29450	29450	0
88	20250109	181400	239132650	29450	29450	29450	29450	0
89	20250109	181300	239132650	29450	29450	29450	29450	0
90	20250109	181200	239132650	29450	29450	29450	29450	0
91	20250109	181100	239132650	29450	29450	29450	29450	0
92	20250109	181000	239132650	29450	29450	29450	29450	287
93	20250109	180900	239132650	29450	29450	29450	29450	0
94	20250109	180800	239132650	29450	29450	29450	29450	0
95	20250109	180700	239132650	29450	29450	29450	29450	0
96	20250109	180600	239132650	29450	29450	29450	29450	0
97	20250109	180500	239132650	29450	29450	29450	29450	0
98	20250109	180400	239132650	29450	29450	29450	29450	0
99	20250109	180300	239132650	29450	29450	29450	29450	0
100	20250109	180200	239132650	29450	29450	29450	29450	0
101	20250109	180100	239132650	29450	29450	29450	29450	0
102	20250109	180000	239132650	29450	29450	29450	29450	0
103	20250109	175900	239132650	29450	29450	29450	29450	0
104	20250109	175800	239132650	29450	29450	29450	29450	0
105	20250109	175700	239132650	29450	29450	29450	29450	0
106	20250109	175600	239132650	29450	29450	29450	29450	0
107	20250109	175500	239132650	29450	29450	29450	29450	0
108	20250109	175400	239132650	29450	29450	29450	29450	0
109	20250109	175300	239132650	29450	29450	29450	29450	0
110	20250109	175200	239132650	29450	29450	29450	29450	0
111	20250109	175100	239132650	29450	29450	29450	29450	0
112	20250109	175000	239132650	29450	29450	29450	29450	0
113	20250109	174900	239132650	29450	29450	29450	29450	0
114	20250109	174800	239132650	29450	29450	29450	29450	0
115	20250109	174700	239132650	29450	29450	29450	29450	0
116	20250109	174600	239132650	29450	29450	29450	29450	0
117	20250109	174500	239132650	29450	29450	29450	29450	0
118	20250109	174400	239132650	29450	29450	29450	29450	0
119	20250109	174300	239132650	29450	29450	29450	29450	0
120	20250109	174200	239132650	29450	29450	29450	29450	0
121	20250109	174100	239132650	29450	29450	29450	29450	0
122	20250109	174000	239132650	29450	29450	29450	29450	287
123	20250109	173900	239132650	29450	29450	29450	29450	0
124	20250109	173800	239132650	29450	29450	29450	29450	0
125	20250109	173700	239132650	29450	29450	29450	29450	0
126	20250109	173600	239132650	29450	29450	29450	29450	0
127	20250109	173500	239132650	29450	29450	29450	29450	0
128	20250109	173400	239132650	29450	29450	29450	29450	0
129	20250109	173300	239132650	29450	29450	29450	29450	0
130	20250109	173200	239132650	29450	29450	29450	29450	0
131	20250109	173100	239132650	29450	29450	29450	29450	0
132	20250109	173000	239132650	29450	29450	29450	29450	0
133	20250109	172900	239132650	29450	29450	29450	29450	0
134	20250109	172800	239132650	29450	29450	29450	29450	0
135	20250109	172700	239132650	29450	29450	29450	29450	0
136	20250109	172600	239132650	29450	29450	29450	29450	0
137	20250109	172500	239132650	29450	29450	29450	29450	0
138	20250109	172400	239132650	29450	29450	29450	29450	0
139	20250109	172300	239132650	29450	29450	29450	29450	0
140	20250109	172200	239132650	29450	29450	29450	29450	0
141	20250109	172100	239132650	29450	29450	29450	29450	0
142	20250109	172000	239132650	29450	29450	29450	29450	0
143	20250109	171900	239132650	29450	29450	29450	29450	0
144	20250109	171800	239132650	29450	29450	29450	29450	0
145	20250109	171700	239132650	29450	29450	29450	29450	0
146	20250109	171600	239132650	29450	29450	29450	29450	0
147	20250109	171500	239132650	29450	29450	29450	29450	0
148	20250109	171400	239132650	29450	29450	29450	29450	0
149	20250109	171300	239132650	29450	29450	29450	29450	0
150	20250109	171200	239132650	29450	29450	29450	29450	0
151	20250109	171100	239132650	29450	29450	29450	29450	0
152	20250109	171000	239132650	29450	29450	29450	29450	287
153	20250109	170900	239132650	29450	29450	29450	29450	0
154	20250109	170800	239132650	29450	29450	29450	29450	0
155	20250109	170700	239132650	29450	29450	29450	29450	0
156	20250109	170600	239132650	29450	29450	29450	29450	0
157	20250109	170500	239132650	29450	29450	29450	29450	0
158	20250109	170400	239132650	29450	29450	29450	29450	0
159	20250109	170300	239132650	29450	29450	29450	29450	0
160	20250109	170200	239132650	29450	29450	29450	29450	0
161	20250109	170100	239132650	29450	29450	29450	29450	0
162	20250109	170000	239132650	29450	29450	29450	29450	0
163	20250109	165900	239132650	29450	29450	29450	29450	0
164	20250109	165800	239132650	29450	29450	29450	29450	0
165	20250109	165700	239132650	29450	29450	29450	29450	0
166	20250109	165600	239132650	29450	29450	29450	29450	0
167	20250109	165500	239132650	29450	29450	29450	29450	0
168	20250109	165400	239132650	29450	29450	29450	29450	0
169	20250109	165300	239132650	29450	29450	29450	29450	0
170	20250109	165200	239132650	29450	29450	29450	29450	0
171	20250109	165100	239132650	29450	29450	29450	29450	0
172	20250109	165000	239132650	29450	29450	29450	29450	0
173	20250109	164900	239132650	29450	29450	29450	29450	0
174	20250109	164800	239132650	29450	29450	29450	29450	0
175	20250109	164700	239132650	29450	29450	29450	29450	0
176	20250109	164600	239132650	29450	29450	29450	29450	0
177	20250109	164500	239132650	29450	29450	29450	29450	0
178	20250109	164400	239132650	29450	29450	29450	29450	0
179	20250109	164300	239132650	29450	29450	29450	29450	0
180	20250109	164200	239132650	29450	29450	29450	29450	0
181	20250109	164100	239132650	29450	29450	29450	29450	0
182	20250109	164000	239132650	29450	29450	29450	29450	287
183	20250109	163900	239132650	29450	29450	29450	29450	0
184	20250109	163800	239132650	29450	29450	29450	29450	0
185	20250109	163700	239132650	29450	29450	29450	29450	0
186	20250109	163600	239132650	29450	29450	29450	29450	0
187	20250109	163500	239132650	29450	29450	29450	29450	0
188	20250109	163400	239132650	29450	29450	29450	29450	0
189	20250109	163300	239132650	29450	29450	29450	29450	0
190	20250109	163200	239132650	29450	29450	29450	29450	0
191	20250109	163100	239132650	29450	29450	29450	29450	0
192	20250109	163000	239132650	29450	29450	29450	29450	0
193	20250109	162900	239132650	29450	29450	29450	29450	0
194	20250109	162800	239132650	29450	29450	29450	29450	0
195	20250109	162700	239132650	29450	29450	29450	29450	0
196	20250109	162600	239132650	29450	29450	29450	29450	0
197	20250109	162500	239132650	29450	29450	29450	29450	0
198	20250109	162400	239132650	29450	29450	29450	29450	0
199	20250109	162300	239132650	29450	29450	29450	29450	0
200	20250109	162200	239132650	29450	29450	29450	29450	0
201	20250109	162100	239132650	29450	29450	29450	29450	0
202	20250109	162000	239132650	29450	29450	29450	29450	0
203	20250109	161900	239132650	29450	29450	29450	29450	0
204	20250109	161800	239132650	29450	29450	29450	29450	0
205	20250109	161700	239132650	29450	29450	29450	29450	0
206	20250109	161600	239132650	29450	29450	29450	29450	0
207	20250109	161500	239132650	29450	29450	29450	29450	0
208	20250109	161400	239132650	29450	29450	29450	29450	0
209	20250109	161300	239132650	29450	29450	29450	29450	0
210	20250109	161200	239132650	29450	29450	29450	29450	0
211	20250109	161100	239132650	29450	29450	29450	29450	0
212	20250109	161000	239132650	29450	29450	29450	29450	287
213	20250109	160900	239132650	29450	29450	29450	29450	0
214	20250109	160800	239132650	29450	29450	29450	29450	0
215	20250109	160700	239132650	29450	29450	29450	29450	0
216	20250109	160600	239132650	29450	29450	29450	29450	0
217	20250109	160500	239132650	29450	29450	29450	29450	0
218	20250109	160400	239132650	29450	29450	29450	29450	0
219	20250109	160300	239132650	29450	29450	29450	29450	0
220	20250109	160200	239132650	29450	29450	29450	29450	0
221	20250109	160100	239132650	29450	29450	29450	29450	0
222	20250109	160000	239132650	29450	29450	29450	29450	0
223	20250109	155900	239132650	29450	29450	29450	29450	0
224	20250109	155800	239132650	29450	29450	29450	29450	0
225	20250109	155700	239132650	29450	29450	29450	29450	0
226	20250109	155600	239132650	29450	29450	29450	29450	0
227	20250109	155500	239132650	29450	29450	29450	29450	0
228	20250109	155400	239132650	29450	29450	29450	29450	0
229	20250109	155300	239132650	29450	29450	29450	29450	0
230	20250109	155200	239132650	29450	29450	29450	29450	0
231	20250109	155100	239132650	29450	29450	29450	29450	0
232	20250109	155000	239132650	29450	29450	29450	29450	0
233	20250109	154900	239132650	29450	29450	29450	29450	0
234	20250109	154800	239132650	29450	29450	29450	29450	0
235	20250109	154700	239132650	29450	29450	29450	29450	0
236	20250109	154600	239132650	29450	29450	29450	29450	0
237	20250109	154500	239132650	29450	29450	29450	29450	0
238	20250109	154400	239132650	29450	29450	29450	29450	0
239	20250109	154300	239132650	29450	29450	29450	29450	0
240	20250109	154200	239132650	29450	29450	29450	29450	0
241	20250109	154100	239132650	29450	29450	29450	29450	0
242	20250109	154000	239132650	29450	29450	29450	29450	287
243	20250109	153900	239132650	29450	29450	29450	29450	0
244	20250109	153800	239132650	29450	29450	29450	29450	0
245	20250109	153700	239132650	29450	29450	29450	29450	0
246	20250109	153600	239132650	29450	29450	29450	29450	0
247	20250109	153500	239132650	29450	29450	29450	29450	0
248	20250109	153400	239132650	29450	29450	29450	29450	0
249	20250109	153300	239132650	29450	29450	29450	29450	0
250	20250109	153200	239132650	29450	29450	29450	29450	0
251	20250109	153100	239132650	29450	29450	29450	29450	0
252	20250109	153000	239132650	29450	29450	29450	29450	287
253	20250109	152900	230680500	29450	29450	29450	29450	0
254	20250109	152800	230680500	29450	29450	29450	29450	0
255	20250109	152700	230680500	29450	29450	29450	29450	0
256	20250109	152600	230680500	29450	29450	29450	29450	0
257	20250109	152500	230680500	29450	29450	29450	29450	0
258	20250109	152400	230680500	29450	29450	29450	29450	0
259	20250109	152300	230680500	29450	29450	29450	29450	0
260	20250109	152200	230680500	29450	29450	29450	29450	0
261	20250109	152100	230680500	29450	29450	29450	29450	0
262	20250109	152000	230680500	29450	29450	29450	29450	0
263	20250109	151900	230680500	29450	29400	29450	29400	22
264	20250109	151800	230033050	29400	29450	29450	29400	13
265	20250109	151700	229650400	29400	29400	29400	29400	5
266	20250109	151600	229503400	29450	29450	29450	29450	13
267	20250109	151500	229120550	29550	29550	29550	29400	52
268	20250109	151400	227591000	29550	29550	29550	29550	7
269	20250109	151300	227384150	29550	29550	29550	29550	0
270	20250109	151200	227384150	29550	29450	29600	29450	198
271	20250109	151100	221537450	29450	29450	29450	29450	4
272	20250109	151000	221419650	29400	29400	29400	29400	1
273	20250109	150900	221390250	29450	29450	29450	29450	0
274	20250109	150800	221390250	29450	29450	29450	29450	14
275	20250109	150700	220977950	29400	29400	29400	29400	2
276	20250109	150600	220919150	29350	29350	29350	29350	9
277	20250109	150500	220655000	29350	29350	29350	29350	27
278	20250109	150400	219862550	29400	29400	29400	29400	0
279	20250109	150300	219862550	29400	29300	29400	29300	11
280	20250109	150200	219539350	29300	29250	29300	29250	42
281	20250109	150100	218310600	29300	29300	29300	29300	1
282	20250109	150000	218281300	29250	29350	29350	29250	35
283	20250109	145900	217257250	29400	29350	29400	29350	32
284	20250109	145800	216317450	29250	29250	29250	29250	0
285	20250109	145700	216317450	29250	29250	29250	29250	10
286	20250109	145600	216024950	29400	29400	29400	29400	9
287	20250109	145500	215760350	29400	29400	29400	29400	0
288	20250109	145400	215760350	29400	29250	29400	29250	84
289	20250109	145300	213291150	29250	29300	29300	29250	21
290	20250109	145200	212676800	29300	29300	29300	29300	14
291	20250109	145100	212266600	29350	29350	29350	29350	8
292	20250109	145000	212031800	29350	29350	29350	29350	0
293	20250109	144900	212031800	29350	29350	29350	29350	10
294	20250109	144800	211738300	29300	29300	29300	29300	0
295	20250109	144700	211738300	29300	29200	29300	29200	21
296	20250109	144600	211123900	29300	29300	29300	29300	2
297	20250109	144500	211065300	29300	29300	29300	29300	27
298	20250109	144400	210274200	29200	29200	29200	29200	0
299	20250109	144300	210274200	29200	29200	29200	29200	0
300	20250109	144200	210274200	29200	29200	29200	29200	0
301	20250109	144100	210274200	29200	29200	29200	29200	1
302	20250109	144000	210245000	29300	29250	29300	29250	9
303	20250109	143900	209981700	29300	29300	29300	29300	68
304	20250109	143800	207989300	29300	29300	29300	29300	0
305	20250109	143700	207989300	29300	29300	29300	29300	0
306	20250109	143600	207989300	29300	29300	29300	29300	0
307	20250109	143500	207989300	29300	29300	29300	29300	0
308	20250109	143400	207989300	29300	29350	29350	29300	4
309	20250109	143300	207872000	29300	29300	29300	29300	0
310	20250109	143200	207872000	29300	29300	29300	29300	24
311	20250109	143100	207168800	29300	29300	29300	29300	0
312	20250109	143000	207168800	29300	29300	29300	29300	0
313	20250109	142900	207168800	29300	29300	29300	29300	0
314	20250109	142800	207168800	29300	29300	29300	29300	0
315	20250109	142700	207168800	29300	29250	29300	29250	544
316	20250109	142600	191255800	29250	29250	29250	29250	0
317	20250109	142500	191255800	29250	29250	29250	29250	0
318	20250109	142400	191255800	29250	29250	29250	29250	31
319	20250109	142300	190349050	29200	29200	29200	29200	0
320	20250109	142200	190349050	29200	29200	29200	29200	0
321	20250109	142100	190349050	29200	29200	29200	29200	7
322	20250109	142000	190144650	29200	29200	29200	29200	0
323	20250109	141900	190144650	29200	29200	29200	29200	0
324	20250109	141800	190144650	29200	29200	29200	29200	0
325	20250109	141700	190144650	29200	29200	29200	29200	0
326	20250109	141600	190144650	29200	29200	29200	29200	0
327	20250109	141500	190144650	29200	29200	29200	29200	0
328	20250109	141400	190144650	29200	29150	29200	29150	92
329	20250109	141300	187460500	29150	29150	29150	29150	0
330	20250109	141200	187460500	29150	29150	29150	29150	0
331	20250109	141100	187460500	29150	29150	29150	29150	1
332	20250109	141000	187431350	29100	29100	29100	29100	0
333	20250109	140900	187431350	29100	29100	29100	29100	0
334	20250109	140800	187431350	29100	29100	29100	29100	0
335	20250109	140700	187431350	29100	29100	29100	29100	10
336	20250109	140600	187140350	29200	29200	29200	29200	0
337	20250109	140500	187140350	29200	29200	29200	29200	0
338	20250109	140400	187140350	29200	29200	29200	29200	2
339	20250109	140300	187081950	29200	29200	29200	29200	4
340	20250109	140200	186965150	29200	29200	29200	29200	0
341	20250109	140100	186965150	29200	29200	29200	29200	0
342	20250109	140000	186965150	29200	29200	29200	29200	0
343	20250109	135900	186965150	29200	29200	29200	29200	1
344	20250109	135800	186935950	29250	29100	29250	29100	38
345	20250109	135700	185829250	29100	29250	29250	29100	18
346	20250109	135600	185305300	29050	29200	29200	29050	509
347	20250109	135500	170494250	29200	29200	29200	29200	3
348	20250109	135400	170406650	29250	29250	29250	29250	1
349	20250109	135300	170377400	29250	29250	29250	29250	4
350	20250109	135200	170260400	29200	29200	29200	29200	10
351	20250109	135100	169968400	29200	29200	29200	29200	26
352	20250109	135000	169209200	29200	29150	29200	29150	31
353	20250109	134900	168304550	29200	29200	29200	29200	1
354	20250109	134800	168275350	29200	29200	29200	29200	0
355	20250109	134700	168275350	29200	29200	29200	29200	0
356	20250109	134600	168275350	29200	29200	29200	29200	0
357	20250109	134500	168275350	29200	29200	29200	29200	0
358	20250109	134400	168275350	29200	29200	29200	29200	10
359	20250109	134300	167983350	29200	29200	29200	29200	18
360	20250109	134200	167457750	29200	29200	29200	29200	0
361	20250109	134100	167457750	29200	29200	29200	29200	0
362	20250109	134000	167457750	29200	29200	29200	29200	0
363	20250109	133900	167457750	29200	29200	29200	29200	0
364	20250109	133800	167457750	29200	29200	29200	29200	4
365	20250109	133700	167340950	29150	29150	29150	29150	0
366	20250109	133600	167340950	29150	29150	29150	29150	10
367	20250109	133500	167049450	29150	29150	29150	29150	11
368	20250109	133400	166728800	29150	29150	29150	29150	4
369	20250109	133300	166612200	29150	29150	29150	29150	250
370	20250109	133200	159324700	29150	29150	29150	29150	6
371	20250109	133100	159149800	29150	29150	29150	29150	7
372	20250109	133000	158945750	29150	29150	29150	29150	6
373	20250109	132900	158770850	29150	29150	29150	29150	8
374	20250109	132800	158537650	29150	29150	29200	29150	9
375	20250109	132700	158275250	29200	29200	29200	29200	104
376	20250109	132600	155238450	29200	29200	29200	29200	0
377	20250109	132500	155238450	29200	29200	29200	29200	0
378	20250109	132400	155238450	29200	29200	29200	29200	13
379	20250109	132300	154858850	29200	29200	29200	29200	9
380	20250109	132200	154596050	29200	29200	29200	29200	16
381	20250109	132100	154128850	29200	29200	29200	29200	0
382	20250109	132000	154128850	29200	29200	29200	29200	0
383	20250109	131900	154128850	29200	29200	29200	29200	0
384	20250109	131800	154128850	29200	29200	29200	29200	0
385	20250109	131700	154128850	29200	29200	29200	29200	50
386	20250109	131600	152668850	29200	29200	29200	29200	0
387	20250109	131500	152668850	29200	29200	29200	29200	0
388	20250109	131400	152668850	29200	29200	29200	29200	1
389	20250109	131300	152639650	29250	29250	29250	29250	22
390	20250109	131200	151996150	29250	29250	29250	29250	1
391	20250109	131100	151966900	29200	29200	29200	29200	0
392	20250109	131000	151966900	29200	29200	29200	29200	17
393	20250109	130900	151470500	29250	29250	29250	29250	3
394	20250109	130800	151382750	29250	29250	29250	29250	0
395	20250109	130700	151382750	29250	29250	29250	29250	0
396	20250109	130600	151382750	29250	29250	29250	29250	0
397	20250109	130500	151382750	29250	29250	29250	29250	0
398	20250109	130400	151382750	29250	29250	29250	29250	0
399	20250109	130300	151382750	29250	29250	29250	29250	1
400	20250109	130200	151353500	29250	29250	29250	29250	0
401	20250109	130100	151353500	29250	29250	29250	29250	0
402	20250109	130000	151353500	29250	29200	29250	29200	4
403	20250109	125900	151236600	29200	29200	29200	29200	0
404	20250109	125800	151236600	29200	29200	29200	29200	0
405	20250109	125700	151236600	29200	29200	29200	29200	0
406	20250109	125600	151236600	29200	29200	29200	29200	0
407	20250109	125500	151236600	29200	29200	29200	29200	121
408	20250109	125400	147703400	29200	29200	29200	29200	0
409	20250109	125300	147703400	29200	29200	29200	29200	0
410	20250109	125200	147703400	29200	29200	29200	29200	3
411	20250109	125100	147615800	29200	29200	29200	29200	0
412	20250109	125000	147615800	29200	29200	29200	29200	0
413	20250109	124900	147615800	29200	29200	29200	29200	0
414	20250109	124800	147615800	29200	29200	29200	29200	11
415	20250109	124700	147294600	29250	29250	29250	29250	0
416	20250109	124600	147294600	29250	29250	29250	29250	0
417	20250109	124500	147294600	29250	29250	29250	29250	0
418	20250109	124400	147294600	29250	29250	29250	29250	0
419	20250109	124300	147294600	29250	29250	29250	29250	2
420	20250109	124200	147236100	29250	29250	29250	29250	102
421	20250109	124100	144252600	29250	29250	29250	29250	11
422	20250109	124000	143930850	29250	29250	29250	29250	0
423	20250109	123900	143930850	29250	29250	29250	29250	0
424	20250109	123800	143930850	29250	29250	29250	29250	0
425	20250109	123700	143930850	29250	29250	29250	29250	0
426	20250109	123600	143930850	29250	29250	29250	29250	0
427	20250109	123500	143930850	29250	29250	29250	29250	1
428	20250109	123400	143901600	29200	29200	29200	29200	3
429	20250109	123300	143814000	29200	29200	29200	29200	0
430	20250109	123200	143814000	29200	29200	29200	29200	30
431	20250109	123100	142938000	29200	29200	29200	29200	0
432	20250109	123000	142938000	29200	29200	29200	29200	0
433	20250109	122900	142938000	29200	29200	29200	29200	0
434	20250109	122800	142938000	29200	29200	29200	29200	0
435	20250109	122700	142938000	29200	29200	29200	29200	1
436	20250109	122600	142908800	29200	29200	29200	29200	4
437	20250109	122500	142792000	29200	29200	29200	29200	7
438	20250109	122400	142587600	29200	29200	29200	29200	1
439	20250109	122300	142558400	29200	29200	29200	29200	10
440	20250109	122200	142266400	29200	29200	29200	29200	0
441	20250109	122100	142266400	29200	29200	29200	29200	20
442	20250109	122000	141682400	29200	29200	29200	29200	0
443	20250109	121900	141682400	29200	29200	29200	29200	0
444	20250109	121800	141682400	29200	29200	29200	29200	0
445	20250109	121700	141682400	29200	29200	29200	29200	0
446	20250109	121600	141682400	29200	29200	29200	29200	1
447	20250109	121500	141653200	29200	29200	29200	29200	0
448	20250109	121400	141653200	29200	29200	29200	29200	0
449	20250109	121300	141653200	29200	29200	29200	29200	0
450	20250109	121200	141653200	29200	29200	29200	29200	0
451	20250109	121100	141653200	29200	29200	29200	29200	0
452	20250109	121000	141653200	29200	29200	29200	29200	120
453	20250109	120900	138149200	29200	29200	29200	29200	2
454	20250109	120800	138090800	29200	29200	29200	29200	0
455	20250109	120700	138090800	29200	29200	29200	29200	0
456	20250109	120600	138090800	29200	29200	29200	29200	0
457	20250109	120500	138090800	29200	29200	29200	29200	0
458	20250109	120400	138090800	29200	29200	29200	29200	0
459	20250109	120300	138090800	29200	29200	29200	29200	0
460	20250109	120200	138090800	29200	29200	29200	29200	35
461	20250109	120100	137068800	29200	29200	29200	29200	0
462	20250109	120000	137068800	29200	29200	29200	29200	3
463	20250109	115900	136981200	29200	29200	29200	29200	1
464	20250109	115800	136952000	29150	29150	29150	29150	0
465	20250109	115700	136952000	29150	29150	29150	29150	0
466	20250109	115600	136952000	29150	29150	29150	29150	5
467	20250109	115500	136806250	29150	29150	29150	29150	1
468	20250109	115400	136777100	29150	29150	29150	29150	0
469	20250109	115300	136777100	29150	29150	29150	29150	0
470	20250109	115200	136777100	29150	29150	29150	29150	0
471	20250109	115100	136777100	29150	29150	29150	29150	0
472	20250109	115000	136777100	29150	29150	29150	29150	0
473	20250109	114900	136777100	29150	29150	29150	29150	0
474	20250109	114800	136777100	29150	29150	29150	29150	11
475	20250109	114700	136456450	29150	29150	29150	29150	0
476	20250109	114600	136456450	29150	29250	29250	29150	62
477	20250109	114500	134646400	29250	29250	29250	29250	0
478	20250109	114400	134646400	29250	29200	29250	29200	10
479	20250109	114300	134353950	29150	29150	29150	29150	1
480	20250109	114200	134324800	29200	29200	29200	29200	0
481	20250109	114100	134324800	29200	29200	29200	29200	0
482	20250109	114000	134324800	29200	29200	29200	29200	0
483	20250109	113900	134324800	29200	29200	29200	29200	0
484	20250109	113800	134324800	29200	29200	29200	29200	0
485	20250109	113700	134324800	29200	29200	29200	29200	0
486	20250109	113600	134324800	29200	29200	29200	29200	4
487	20250109	113500	134208000	29200	29200	29200	29200	0
488	20250109	113400	134208000	29200	29200	29200	29200	0
489	20250109	113300	134208000	29200	29200	29200	29200	20
490	20250109	113200	133624000	29100	29100	29100	29100	9
491	20250109	113100	133362100	29100	29100	29100	29100	0
492	20250109	113000	133362100	29100	29100	29100	29100	8
493	20250109	112900	133129300	29050	29050	29050	29050	1
494	20250109	112800	133100250	29200	29200	29200	29200	0
495	20250109	112700	133100250	29200	29100	29200	29100	32
496	20250109	112600	132168550	29100	29100	29100	29100	0
497	20250109	112500	132168550	29100	29100	29100	29100	0
498	20250109	112400	132168550	29100	29100	29100	29100	0
499	20250109	112300	132168550	29100	29200	29200	29100	824
500	20250109	112200	108158550	29250	29250	29250	29250	0
501	20250109	112100	108158550	29250	29250	29250	29250	0
502	20250109	112000	108158550	29250	29250	29250	29250	0
503	20250109	111900	108158550	29250	29250	29250	29250	2
504	20250109	111800	108100050	29250	29250	29250	29250	21
505	20250109	111700	107485800	29200	29200	29200	29200	8
506	20250109	111600	107252200	29400	29400	29400	29400	1
507	20250109	111500	107222800	29400	29200	29400	29200	386
508	20250109	111400	95905100	29150	29150	29150	29150	0
509	20250109	111300	95905100	29150	29150	29150	29150	0
510	20250109	111200	95905100	29150	29150	29150	29150	1
511	20250109	111100	95875950	29150	29150	29150	29150	0
512	20250109	111000	95875950	29150	29150	29150	29150	1
513	20250109	110900	95846800	29200	29200	29200	29200	0
514	20250109	110800	95846800	29200	29200	29200	29200	91
515	20250109	110700	93189600	29150	29150	29150	29150	25
516	20250109	110600	92460850	29200	29200	29200	29200	0
517	20250109	110500	92460850	29200	29200	29200	29200	2
518	20250109	110400	92402450	29200	29200	29200	29200	20
519	20250109	110300	91818450	29200	29200	29200	29200	0
520	20250109	110200	91818450	29200	29200	29200	29150	3
521	20250109	110100	91730900	29200	29200	29200	29200	1
522	20250109	110000	91701700	29200	29200	29200	29200	0
523	20250109	105900	91701700	29200	29200	29200	29200	40
524	20250109	105800	90533700	29200	29250	29250	29200	154
525	20250109	105700	86034800	29250	29250	29250	29250	23
526	20250109	105600	85362050	29250	29250	29250	29250	0
527	20250109	105500	85362050	29250	29250	29250	29250	3
528	20250109	105400	85274300	29350	29250	29350	29250	10
529	20250109	105300	84981600	29350	29350	29350	29350	0
530	20250109	105200	84981600	29350	29350	29350	29350	1
531	20250109	105100	84952250	29350	29350	29350	29350	0
532	20250109	105000	84952250	29350	29350	29350	29350	2
533	20250109	104900	84893550	29250	29250	29250	29250	0
534	20250109	104800	84893550	29250	29250	29250	29250	0
535	20250109	104700	84893550	29250	29250	29250	29250	0
536	20250109	104600	84893550	29250	29250	29250	29250	0
537	20250109	104500	84893550	29250	29250	29250	29250	0
538	20250109	104400	84893550	29250	29250	29250	29250	0
539	20250109	104300	84893550	29250	29250	29250	29250	1
540	20250109	104200	84864300	29200	29200	29200	29200	0
541	20250109	104100	84864300	29200	29200	29200	29200	0
542	20250109	104000	84864300	29200	29200	29200	29200	13
543	20250109	103900	84484700	29200	29200	29200	29200	0
544	20250109	103800	84484700	29200	29200	29200	29200	0
545	20250109	103700	84484700	29200	29200	29200	29200	0
546	20250109	103600	84484700	29200	29200	29200	29200	0
547	20250109	103500	84484700	29200	29200	29200	29200	0
548	20250109	103400	84484700	29200	29200	29200	29200	0
549	20250109	103300	84484700	29200	29200	29200	29200	43
550	20250109	103200	83229100	29200	29200	29200	29200	0
551	20250109	103100	83229100	29200	29200	29200	29200	0
552	20250109	103000	83229100	29200	29200	29200	29200	0
553	20250109	102900	83229100	29200	29200	29200	29200	0
554	20250109	102800	83229100	29200	29200	29200	29200	1
555	20250109	102700	83199900	29200	29200	29200	29200	0
556	20250109	102600	83199900	29200	29200	29200	29200	0
557	20250109	102500	83199900	29200	29200	29200	29200	0
558	20250109	102400	83199900	29200	29250	29250	29200	34
559	20250109	102300	82207050	29200	29200	29200	29200	0
560	20250109	102200	82207050	29200	29200	29200	29200	0
561	20250109	102100	82207050	29200	29200	29200	29200	8
562	20250109	102000	81973450	29200	29200	29200	29200	0
563	20250109	101900	81973450	29200	29200	29200	29200	0
564	20250109	101800	81973450	29200	29200	29200	29200	8
565	20250109	101700	81739850	29350	29350	29350	29350	0
566	20250109	101600	81739850	29350	29350	29350	29350	1
567	20250109	101500	81710500	29300	29300	29300	29300	24
568	20250109	101400	81007300	29200	29200	29200	29200	37
569	20250109	101300	79926900	29150	29150	29150	29150	0
570	20250109	101200	79926900	29150	29150	29150	29150	0
571	20250109	101100	79926900	29150	29150	29200	29150	13
572	20250109	101000	79547850	29150	29150	29150	29150	0
573	20250109	100900	79547850	29150	29150	29150	29150	0
574	20250109	100800	79547850	29150	29150	29150	29150	0
575	20250109	100700	79547850	29150	29100	29150	29100	23
576	20250109	100600	78878450	29150	29150	29150	29150	0
577	20250109	100500	78878450	29150	29150	29150	29150	0
578	20250109	100400	78878450	29150	29150	29150	29150	0
579	20250109	100300	78878450	29150	29150	29150	29150	1
580	20250109	100200	78849300	29200	29200	29200	29200	0
581	20250109	100100	78849300	29200	29200	29200	29200	0
582	20250109	100000	78849300	29200	29200	29200	29200	7
583	20250109	095900	78644900	29200	29200	29200	29200	2
584	20250109	095800	78586500	29200	29200	29200	29200	15
585	20250109	095700	78148500	29100	29100	29100	29100	0
586	20250109	095600	78148500	29100	29100	29100	29100	0
587	20250109	095500	78148500	29100	29100	29100	29100	3
588	20250109	095400	78061200	29100	29100	29100	29100	0
589	20250109	095300	78061200	29100	29100	29100	29100	0
590	20250109	095200	78061200	29100	29100	29100	29100	6
591	20250109	095100	77886600	29100	29100	29100	29100	156
592	20250109	095000	73347000	29100	29100	29100	29100	99
593	20250109	094900	70466100	29200	29200	29200	29200	5
594	20250109	094800	70320100	29200	29200	29200	29200	0
595	20250109	094700	70320100	29200	29200	29200	29200	3
596	20250109	094600	70232500	29200	29200	29200	29200	6
597	20250109	094500	70057300	29100	29100	29100	29100	0
598	20250109	094400	70057300	29100	29100	29100	29100	0
599	20250109	094300	70057300	29100	29100	29100	29100	0
600	20250109	094200	70057300	29100	29100	29100	29100	14
601	20250109	094100	69649900	29200	29200	29200	29200	2
602	20250109	094000	69591500	29200	29200	29200	29200	6
603	20250109	093900	69416300	29200	29200	29200	29200	0
604	20250109	093800	69416300	29200	29200	29200	29200	1
605	20250109	093700	69387100	29100	29350	29350	29100	161
606	20250109	093600	64686600	29350	29350	29350	29350	244
607	20250109	093500	57525200	29350	29350	29350	29350	0
608	20250109	093400	57525200	29350	29350	29350	29350	3
609	20250109	093300	57437150	29350	29350	29350	29350	0
610	20250109	093200	57437150	29350	29350	29350	29350	0
611	20250109	093100	57437150	29350	29400	29400	29350	5
612	20250109	093000	57290350	29400	29400	29400	29400	1
613	20250109	092900	57260950	29400	29400	29400	29400	13
614	20250109	092800	56878750	29200	29200	29200	29200	7
615	20250109	092700	56674350	29350	29350	29350	29350	0
616	20250109	092600	56674350	29350	29350	29350	29350	0
617	20250109	092500	56674350	29350	29350	29350	29350	0
618	20250109	092400	56674350	29350	29350	29350	29350	16
619	20250109	092300	56204750	29200	29200	29200	29200	0
620	20250109	092200	56204750	29200	29250	29250	29200	110
621	20250109	092100	52987350	29250	29250	29250	29250	0
622	20250109	092000	52987350	29250	29250	29250	29250	13
623	20250109	091900	52607100	29250	29250	29250	29250	2
624	20250109	091800	52548600	29250	29200	29250	29200	21
625	20250109	091700	51934500	29200	29200	29200	29200	26
626	20250109	091600	51175300	29150	29150	29150	29150	0
627	20250109	091500	51175300	29150	29150	29150	29150	16
628	20250109	091400	50708900	29150	29150	29150	29150	0
629	20250109	091300	50708900	29150	29100	29150	29100	19
630	20250109	091200	50155650	29100	29100	29100	29100	0
631	20250109	091100	50155650	29100	29150	29150	29100	164
632	20250109	091000	45383050	29150	29150	29150	29150	1
633	20250109	090900	45353900	29150	29150	29150	29150	0
634	20250109	090800	45353900	29150	29150	29150	29150	0
635	20250109	090700	45353900	29150	29150	29150	29150	1
636	20250109	090600	45324750	29200	29100	29200	29100	56
637	20250109	090500	43695050	29200	29200	29200	29000	516
638	20250109	090400	28700350	29250	29350	29350	29250	7
639	20250109	090300	28495500	29350	29600	29600	29350	308
640	20250109	090200	19380450	29550	29550	29550	29550	150
641	20250109	090100	14947950	29550	29550	29550	29550	1
642	20250109	090000	14918400	29600	29600	29600	29600	504