KissMeData/101490/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200900	3114788850	29550	29550	29550	29550	2592
3	20250113	200800	3114788850	29550	29550	29550	29550	0
4	20250113	200700	3114788850	29550	29550	29550	29550	0
5	20250113	200600	3114788850	29550	29550	29550	29550	0
6	20250113	200500	3114788850	29550	29550	29550	29550	0
7	20250113	200400	3114788850	29550	29550	29550	29550	0
8	20250113	200300	3114788850	29550	29550	29550	29550	0
9	20250113	200200	3114788850	29550	29550	29550	29550	0
10	20250113	200100	3114788850	29550	29550	29550	29550	0
11	20250113	200000	3114788850	29550	29550	29550	29550	0
12	20250113	195900	3114788850	29550	29550	29550	29550	0
13	20250113	195800	3114788850	29550	29550	29550	29550	0
14	20250113	195700	3114788850	29550	29550	29550	29550	0
15	20250113	195600	3114788850	29550	29550	29550	29550	0
16	20250113	195500	3114788850	29550	29550	29550	29550	0
17	20250113	195400	3114788850	29550	29550	29550	29550	0
18	20250113	195300	3114788850	29550	29550	29550	29550	0
19	20250113	195200	3114788850	29550	29550	29550	29550	0
20	20250113	195100	3114788850	29550	29550	29550	29550	0
21	20250113	195000	3114788850	29550	29550	29550	29550	0
22	20250113	194900	3114788850	29550	29550	29550	29550	0
23	20250113	194800	3114788850	29550	29550	29550	29550	0
24	20250113	194700	3114788850	29550	29550	29550	29550	0
25	20250113	194600	3114788850	29550	29550	29550	29550	0
26	20250113	194500	3114788850	29550	29550	29550	29550	0
27	20250113	194400	3114788850	29550	29550	29550	29550	0
28	20250113	194300	3114788850	29550	29550	29550	29550	0
29	20250113	194200	3114788850	29550	29550	29550	29550	0
30	20250113	194100	3114788850	29550	29550	29550	29550	0
31	20250113	194000	3114788850	29550	29550	29550	29550	0
32	20250113	193900	3114788850	29550	29550	29550	29550	2592
33	20250113	193800	3114788850	29550	29550	29550	29550	0
34	20250113	193700	3114788850	29550	29550	29550	29550	0
35	20250113	193600	3114788850	29550	29550	29550	29550	0
36	20250113	193500	3114788850	29550	29550	29550	29550	0
37	20250113	193400	3114788850	29550	29550	29550	29550	0
38	20250113	193300	3114788850	29550	29550	29550	29550	0
39	20250113	193200	3114788850	29550	29550	29550	29550	0
40	20250113	193100	3114788850	29550	29550	29550	29550	0
41	20250113	193000	3114788850	29550	29550	29550	29550	0
42	20250113	192900	3114788850	29550	29550	29550	29550	0
43	20250113	192800	3114788850	29550	29550	29550	29550	0
44	20250113	192700	3114788850	29550	29550	29550	29550	0
45	20250113	192600	3114788850	29550	29550	29550	29550	0
46	20250113	192500	3114788850	29550	29550	29550	29550	0
47	20250113	192400	3114788850	29550	29550	29550	29550	0
48	20250113	192300	3114788850	29550	29550	29550	29550	0
49	20250113	192200	3114788850	29550	29550	29550	29550	0
50	20250113	192100	3114788850	29550	29550	29550	29550	0
51	20250113	192000	3114788850	29550	29550	29550	29550	0
52	20250113	191900	3114788850	29550	29550	29550	29550	0
53	20250113	191800	3114788850	29550	29550	29550	29550	0
54	20250113	191700	3114788850	29550	29550	29550	29550	0
55	20250113	191600	3114788850	29550	29550	29550	29550	0
56	20250113	191500	3114788850	29550	29550	29550	29550	0
57	20250113	191400	3114788850	29550	29550	29550	29550	0
58	20250113	191300	3114788850	29550	29550	29550	29550	0
59	20250113	191200	3114788850	29550	29550	29550	29550	0
60	20250113	191100	3114788850	29550	29550	29550	29550	0
61	20250113	191000	3114788850	29550	29550	29550	29550	0
62	20250113	190900	3114788850	29550	29550	29550	29550	2592
63	20250113	190800	3114788850	29550	29550	29550	29550	0
64	20250113	190700	3114788850	29550	29550	29550	29550	0
65	20250113	190600	3114788850	29550	29550	29550	29550	0
66	20250113	190500	3114788850	29550	29550	29550	29550	0
67	20250113	190400	3114788850	29550	29550	29550	29550	0
68	20250113	190300	3114788850	29550	29550	29550	29550	0
69	20250113	190200	3114788850	29550	29550	29550	29550	0
70	20250113	190100	3114788850	29550	29550	29550	29550	0
71	20250113	190000	3114788850	29550	29550	29550	29550	0
72	20250113	185900	3114788850	29550	29550	29550	29550	0
73	20250113	185800	3114788850	29550	29550	29550	29550	0
74	20250113	185700	3114788850	29550	29550	29550	29550	0
75	20250113	185600	3114788850	29550	29550	29550	29550	0
76	20250113	185500	3114788850	29550	29550	29550	29550	0
77	20250113	185400	3114788850	29550	29550	29550	29550	0
78	20250113	185300	3114788850	29550	29550	29550	29550	0
79	20250113	185200	3114788850	29550	29550	29550	29550	0
80	20250113	185100	3114788850	29550	29550	29550	29550	0
81	20250113	185000	3114788850	29550	29550	29550	29550	0
82	20250113	184900	3114788850	29550	29550	29550	29550	0
83	20250113	184800	3114788850	29550	29550	29550	29550	0
84	20250113	184700	3114788850	29550	29550	29550	29550	0
85	20250113	184600	3114788850	29550	29550	29550	29550	0
86	20250113	184500	3114788850	29550	29550	29550	29550	0
87	20250113	184400	3114788850	29550	29550	29550	29550	0
88	20250113	184300	3114788850	29550	29550	29550	29550	0
89	20250113	184200	3114788850	29550	29550	29550	29550	0
90	20250113	184100	3114788850	29550	29550	29550	29550	0
91	20250113	184000	3114788850	29550	29550	29550	29550	0
92	20250113	183900	3114788850	29550	29550	29550	29550	2592
93	20250113	183800	3114788850	29550	29550	29550	29550	0
94	20250113	183700	3114788850	29550	29550	29550	29550	0
95	20250113	183600	3114788850	29550	29550	29550	29550	0
96	20250113	183500	3114788850	29550	29550	29550	29550	0
97	20250113	183400	3114788850	29550	29550	29550	29550	0
98	20250113	183300	3114788850	29550	29550	29550	29550	0
99	20250113	183200	3114788850	29550	29550	29550	29550	0
100	20250113	183100	3114788850	29550	29550	29550	29550	0
101	20250113	183000	3114788850	29550	29550	29550	29550	0
102	20250113	182900	3114788850	29550	29550	29550	29550	0
103	20250113	182800	3114788850	29550	29550	29550	29550	0
104	20250113	182700	3114788850	29550	29550	29550	29550	0
105	20250113	182600	3114788850	29550	29550	29550	29550	0
106	20250113	182500	3114788850	29550	29550	29550	29550	0
107	20250113	182400	3114788850	29550	29550	29550	29550	0
108	20250113	182300	3114788850	29550	29550	29550	29550	0
109	20250113	182200	3114788850	29550	29550	29550	29550	0
110	20250113	182100	3114788850	29550	29550	29550	29550	0
111	20250113	182000	3114788850	29550	29550	29550	29550	0
112	20250113	181900	3114788850	29550	29550	29550	29550	0
113	20250113	181800	3114788850	29550	29550	29550	29550	0
114	20250113	181700	3114788850	29550	29550	29550	29550	0
115	20250113	181600	3114788850	29550	29550	29550	29550	0
116	20250113	181500	3114788850	29550	29550	29550	29550	0
117	20250113	181400	3114788850	29550	29550	29550	29550	0
118	20250113	181300	3114788850	29550	29550	29550	29550	0
119	20250113	181200	3114788850	29550	29550	29550	29550	0
120	20250113	181100	3114788850	29550	29550	29550	29550	0
121	20250113	181000	3114788850	29550	29550	29550	29550	0
122	20250113	180900	3114788850	29550	29550	29550	29550	2592
123	20250113	180800	3114788850	29550	29550	29550	29550	0
124	20250113	180700	3114788850	29550	29550	29550	29550	0
125	20250113	180600	3114788850	29550	29550	29550	29550	0
126	20250113	180500	3114788850	29550	29550	29550	29550	0
127	20250113	180400	3114788850	29550	29550	29550	29550	0
128	20250113	180300	3114788850	29550	29550	29550	29550	0
129	20250113	180200	3114788850	29550	29550	29550	29550	0
130	20250113	180100	3114788850	29550	29550	29550	29550	0
131	20250113	180000	3114788850	29550	29550	29550	29550	0
132	20250113	175900	3114788850	29550	29550	29550	29550	0
133	20250113	175800	3114788850	29550	29550	29550	29550	0
134	20250113	175700	3114788850	29550	29550	29550	29550	0
135	20250113	175600	3114788850	29550	29550	29550	29550	0
136	20250113	175500	3114788850	29550	29550	29550	29550	0
137	20250113	175400	3114788850	29550	29550	29550	29550	0
138	20250113	175300	3114788850	29550	29550	29550	29550	0
139	20250113	175200	3114788850	29550	29550	29550	29550	0
140	20250113	175100	3114788850	29550	29550	29550	29550	0
141	20250113	175000	3114788850	29550	29550	29550	29550	0
142	20250113	174900	3114788850	29550	29550	29550	29550	0
143	20250113	174800	3114788850	29550	29550	29550	29550	0
144	20250113	174700	3114788850	29550	29550	29550	29550	0
145	20250113	174600	3114788850	29550	29550	29550	29550	0
146	20250113	174500	3114788850	29550	29550	29550	29550	0
147	20250113	174400	3114788850	29550	29550	29550	29550	0
148	20250113	174300	3114788850	29550	29550	29550	29550	0
149	20250113	174200	3114788850	29550	29550	29550	29550	0
150	20250113	174100	3114788850	29550	29550	29550	29550	0
151	20250113	174000	3114788850	29550	29550	29550	29550	0
152	20250113	173900	3114788850	29550	29550	29550	29550	2592
153	20250113	173800	3114788850	29550	29550	29550	29550	0
154	20250113	173700	3114788850	29550	29550	29550	29550	0
155	20250113	173600	3114788850	29550	29550	29550	29550	0
156	20250113	173500	3114788850	29550	29550	29550	29550	0
157	20250113	173400	3114788850	29550	29550	29550	29550	0
158	20250113	173300	3114788850	29550	29550	29550	29550	0
159	20250113	173200	3114788850	29550	29550	29550	29550	0
160	20250113	173100	3114788850	29550	29550	29550	29550	0
161	20250113	173000	3114788850	29550	29550	29550	29550	0
162	20250113	172900	3114788850	29550	29550	29550	29550	0
163	20250113	172800	3114788850	29550	29550	29550	29550	0
164	20250113	172700	3114788850	29550	29550	29550	29550	0
165	20250113	172600	3114788850	29550	29550	29550	29550	0
166	20250113	172500	3114788850	29550	29550	29550	29550	0
167	20250113	172400	3114788850	29550	29550	29550	29550	0
168	20250113	172300	3114788850	29550	29550	29550	29550	0
169	20250113	172200	3114788850	29550	29550	29550	29550	0
170	20250113	172100	3114788850	29550	29550	29550	29550	0
171	20250113	172000	3114788850	29550	29550	29550	29550	0
172	20250113	171900	3114788850	29550	29550	29550	29550	0
173	20250113	171800	3114788850	29550	29550	29550	29550	0
174	20250113	171700	3114788850	29550	29550	29550	29550	0
175	20250113	171600	3114788850	29550	29550	29550	29550	0
176	20250113	171500	3114788850	29550	29550	29550	29550	0
177	20250113	171400	3114788850	29550	29550	29550	29550	0
178	20250113	171300	3114788850	29550	29550	29550	29550	0
179	20250113	171200	3114788850	29550	29550	29550	29550	0
180	20250113	171100	3114788850	29550	29550	29550	29550	0
181	20250113	171000	3114788850	29550	29550	29550	29550	0
182	20250113	170900	3114788850	29550	29550	29550	29550	2592
183	20250113	170800	3114788850	29550	29550	29550	29550	0
184	20250113	170700	3114788850	29550	29550	29550	29550	0
185	20250113	170600	3114788850	29550	29550	29550	29550	0
186	20250113	170500	3114788850	29550	29550	29550	29550	0
187	20250113	170400	3114788850	29550	29550	29550	29550	0
188	20250113	170300	3114788850	29550	29550	29550	29550	0
189	20250113	170200	3114788850	29550	29550	29550	29550	0
190	20250113	170100	3114788850	29550	29550	29550	29550	0
191	20250113	170000	3114788850	29550	29550	29550	29550	0
192	20250113	165900	3114788850	29550	29550	29550	29550	0
193	20250113	165800	3114788850	29550	29550	29550	29550	0
194	20250113	165700	3114788850	29550	29550	29550	29550	0
195	20250113	165600	3114788850	29550	29550	29550	29550	0
196	20250113	165500	3114788850	29550	29550	29550	29550	0
197	20250113	165400	3114788850	29550	29550	29550	29550	0
198	20250113	165300	3114788850	29550	29550	29550	29550	0
199	20250113	165200	3114788850	29550	29550	29550	29550	0
200	20250113	165100	3114788850	29550	29550	29550	29550	0
201	20250113	165000	3114788850	29550	29550	29550	29550	0
202	20250113	164900	3114788850	29550	29550	29550	29550	0
203	20250113	164800	3114788850	29550	29550	29550	29550	0
204	20250113	164700	3114788850	29550	29550	29550	29550	0
205	20250113	164600	3114788850	29550	29550	29550	29550	0
206	20250113	164500	3114788850	29550	29550	29550	29550	0
207	20250113	164400	3114788850	29550	29550	29550	29550	0
208	20250113	164300	3114788850	29550	29550	29550	29550	0
209	20250113	164200	3114788850	29550	29550	29550	29550	0
210	20250113	164100	3114788850	29550	29550	29550	29550	0
211	20250113	164000	3114788850	29550	29550	29550	29550	0
212	20250113	163900	3114788850	29550	29550	29550	29550	2592
213	20250113	163800	3114788850	29550	29550	29550	29550	0
214	20250113	163700	3114788850	29550	29550	29550	29550	0
215	20250113	163600	3114788850	29550	29550	29550	29550	0
216	20250113	163500	3114788850	29550	29550	29550	29550	0
217	20250113	163400	3114788850	29550	29550	29550	29550	0
218	20250113	163300	3114788850	29550	29550	29550	29550	0
219	20250113	163200	3114788850	29550	29550	29550	29550	0
220	20250113	163100	3114788850	29550	29550	29550	29550	0
221	20250113	163000	3114788850	29550	29550	29550	29550	0
222	20250113	162900	3114788850	29550	29550	29550	29550	0
223	20250113	162800	3114788850	29550	29550	29550	29550	0
224	20250113	162700	3114788850	29550	29550	29550	29550	0
225	20250113	162600	3114788850	29550	29550	29550	29550	0
226	20250113	162500	3114788850	29550	29550	29550	29550	0
227	20250113	162400	3114788850	29550	29550	29550	29550	0
228	20250113	162300	3114788850	29550	29550	29550	29550	0
229	20250113	162200	3114788850	29550	29550	29550	29550	0
230	20250113	162100	3114788850	29550	29550	29550	29550	0
231	20250113	162000	3114788850	29550	29550	29550	29550	0
232	20250113	161900	3114788850	29550	29550	29550	29550	0
233	20250113	161800	3114788850	29550	29550	29550	29550	0
234	20250113	161700	3114788850	29550	29550	29550	29550	0
235	20250113	161600	3114788850	29550	29550	29550	29550	0
236	20250113	161500	3114788850	29550	29550	29550	29550	0
237	20250113	161400	3114788850	29550	29550	29550	29550	0
238	20250113	161300	3114788850	29550	29550	29550	29550	0
239	20250113	161200	3114788850	29550	29550	29550	29550	0
240	20250113	161100	3114788850	29550	29550	29550	29550	0
241	20250113	161000	3114788850	29550	29550	29550	29550	0
242	20250113	160900	3114788850	29550	29550	29550	29550	2592
243	20250113	160800	3114788850	29550	29550	29550	29550	0
244	20250113	160700	3114788850	29550	29550	29550	29550	0
245	20250113	160600	3114788850	29550	29550	29550	29550	0
246	20250113	160500	3114788850	29550	29550	29550	29550	0
247	20250113	160400	3114788850	29550	29550	29550	29550	0
248	20250113	160300	3114788850	29550	29550	29550	29550	0
249	20250113	160200	3114788850	29550	29550	29550	29550	0
250	20250113	160100	3114788850	29550	29550	29550	29550	0
251	20250113	160000	3114788850	29550	29550	29550	29550	0
252	20250113	155900	3114788850	29550	29550	29550	29550	0
253	20250113	155800	3114788850	29550	29550	29550	29550	0
254	20250113	155700	3114788850	29550	29550	29550	29550	0
255	20250113	155600	3114788850	29550	29550	29550	29550	0
256	20250113	155500	3114788850	29550	29550	29550	29550	0
257	20250113	155400	3114788850	29550	29550	29550	29550	0
258	20250113	155300	3114788850	29550	29550	29550	29550	0
259	20250113	155200	3114788850	29550	29550	29550	29550	0
260	20250113	155100	3114788850	29550	29550	29550	29550	0
261	20250113	155000	3114788850	29550	29550	29550	29550	0
262	20250113	154900	3114788850	29550	29550	29550	29550	0
263	20250113	154800	3114788850	29550	29550	29550	29550	0
264	20250113	154700	3114788850	29550	29550	29550	29550	0
265	20250113	154600	3114788850	29550	29550	29550	29550	0
266	20250113	154500	3114788850	29550	29550	29550	29550	0
267	20250113	154400	3114788850	29550	29550	29550	29550	0
268	20250113	154300	3114788850	29550	29550	29550	29550	0
269	20250113	154200	3114788850	29550	29550	29550	29550	0
270	20250113	154100	3114788850	29550	29550	29550	29550	0
271	20250113	154000	3114788850	29550	29550	29550	29550	0
272	20250113	153900	3114788850	29550	29550	29550	29550	2592
273	20250113	153800	3114788850	29550	29550	29550	29550	0
274	20250113	153700	3114788850	29550	29550	29550	29550	0
275	20250113	153600	3114788850	29550	29550	29550	29550	0
276	20250113	153500	3114788850	29550	29550	29550	29550	0
277	20250113	153400	3114788850	29550	29550	29550	29550	0
278	20250113	153300	3114788850	29550	29550	29550	29550	0
279	20250113	153200	3114788850	29550	29550	29550	29550	0
280	20250113	153100	3114788850	29550	29550	29550	29550	0
281	20250113	153000	3114788850	29550	29550	29550	29550	2592
282	20250113	152900	3038195250	29550	29550	29550	29550	0
283	20250113	152800	3038195250	29550	29550	29550	29550	0
284	20250113	152700	3038195250	29550	29550	29550	29550	0
285	20250113	152600	3038195250	29550	29550	29550	29550	0
286	20250113	152500	3038195250	29550	29550	29550	29550	0
287	20250113	152400	3038195250	29550	29550	29550	29550	0
288	20250113	152300	3038195250	29550	29550	29550	29550	0
289	20250113	152200	3038195250	29550	29550	29550	29550	0
290	20250113	152100	3038195250	29550	29550	29550	29550	0
291	20250113	152000	3038195250	29550	29550	29550	29550	0
292	20250113	151900	3038195250	29550	29500	29550	29500	307
293	20250113	151800	3029128850	29500	29500	29500	29500	27
294	20250113	151700	3028332350	29500	29500	29550	29450	285
295	20250113	151600	3019926950	29450	29500	29500	29450	277
296	20250113	151500	3011758250	29450	29500	29550	29450	344
297	20250113	151400	3001609650	29550	29500	29600	29500	418
298	20250113	151300	2989258250	29550	29550	29600	29500	863
299	20250113	151200	2963770550	29550	29600	29600	29550	295
300	20250113	151100	2955043350	29550	29550	29600	29550	226
301	20250113	151000	2948362150	29600	29500	29600	29500	280
302	20250113	150900	2940086500	29550	29500	29550	29500	268
303	20250113	150800	2932169750	29500	29500	29550	29500	446
304	20250113	150700	2918995700	29550	29600	29600	29500	401
305	20250113	150600	2907144750	29600	29550	29600	29550	411
306	20250113	150500	2894991850	29600	29550	29600	29500	475
307	20250113	150400	2880944050	29600	29550	29600	29550	698
308	20250113	150300	2860307300	29550	29550	29550	29500	206
309	20250113	150200	2854220200	29550	29550	29550	29500	260
310	20250113	150100	2846539700	29500	29550	29550	29500	309
311	20250113	150000	2837410150	29550	29550	29600	29500	312
312	20250113	145900	2828191650	29600	29550	29600	29500	188
313	20250113	145800	2822632300	29550	29550	29550	29500	243
314	20250113	145700	2815452150	29550	29550	29550	29500	235
315	20250113	145600	2808508050	29600	29550	29600	29500	166
316	20250113	145500	2803602950	29550	29550	29550	29500	251
317	20250113	145400	2796187150	29550	29550	29550	29500	1284
318	20250113	145300	2758295200	29550	29550	29600	29550	247
319	20250113	145200	2750995050	29550	29450	29600	29450	291
320	20250113	145100	2742397400	29500	29550	29550	29500	293
321	20250113	145000	2733746050	29550	29550	29600	29550	342
322	20250113	144900	2723639450	29550	29600	29600	29550	306
323	20250113	144800	2714593550	29550	29550	29550	29550	214
324	20250113	144700	2708269850	29600	29550	29600	29550	407
325	20250113	144600	2696232750	29550	29500	29600	29500	225
326	20250113	144500	2689585950	29550	29550	29550	29550	218
327	20250113	144400	2683144050	29550	29550	29550	29500	265
328	20250113	144300	2675314900	29550	29550	29550	29500	256
329	20250113	144200	2667751100	29550	29550	29550	29500	255
330	20250113	144100	2660216000	29550	29600	29600	29550	382
331	20250113	144000	2648927350	29600	29600	29650	29600	205
332	20250113	143900	2642859300	29600	29600	29600	29600	229
333	20250113	143800	2636080900	29600	29650	29650	29600	342
334	20250113	143700	2625943350	29650	29650	29700	29650	209
335	20250113	143600	2619737850	29650	29550	29650	29550	939
336	20250113	143500	2591911200	29600	29550	29600	29550	256
337	20250113	143400	2584334000	29600	29550	29600	29550	322
338	20250113	143300	2574810200	29550	29550	29600	29400	2064
339	20250113	143200	2513806650	29550	29350	29550	29250	3476
340	20250113	143100	2411387150	29300	29250	29300	29250	206
341	20250113	143000	2405354300	29250	29250	29250	29250	19
342	20250113	142900	2404798550	29250	29250	29250	29200	37
343	20250113	142800	2403716350	29250	29250	29300	29250	768
344	20250113	142700	2381251850	29250	29200	29250	29200	38
345	20250113	142600	2380140850	29200	29250	29250	29200	16
346	20250113	142500	2379672900	29200	29200	29200	29200	32
347	20250113	142400	2378738500	29250	29250	29250	29200	428
348	20250113	142300	2366239000	29250	29250	29250	29200	910
349	20250113	142200	2339622050	29250	29300	29300	29250	128
350	20250113	142100	2335877850	29300	29300	29300	29250	38
351	20250113	142000	2334764950	29250	29300	29300	29250	101
352	20250113	141900	2331809700	29300	29300	29300	29300	15
353	20250113	141800	2331370200	29300	29250	29300	29250	14
354	20250113	141700	2330960500	29300	29300	29300	29300	14
355	20250113	141600	2330550300	29250	29250	29300	29250	182
356	20250113	141500	2325225950	29250	29300	29300	29250	65
357	20250113	141400	2323323950	29300	29300	29300	29300	0
358	20250113	141300	2323323950	29300	29250	29300	29250	29
359	20250113	141200	2322474750	29250	29250	29300	29250	186
360	20250113	141100	2317033450	29300	29300	29300	29300	18
361	20250113	141000	2316506050	29300	29300	29300	29250	72
362	20250113	140900	2314396950	29300	29300	29300	29300	10
363	20250113	140800	2314103950	29300	29250	29300	29250	118
364	20250113	140700	2310651600	29300	29300	29300	29250	69
365	20250113	140600	2308631800	29300	29300	29300	29300	4
366	20250113	140500	2308514600	29300	29300	29300	29300	118
367	20250113	140400	2305057200	29300	29300	29300	29300	60
368	20250113	140300	2303299200	29250	29250	29250	29250	3
369	20250113	140200	2303211450	29300	29300	29300	29250	179
370	20250113	140100	2297973750	29300	29300	29350	29300	946
371	20250113	140000	2270255200	29350	29350	29350	29350	18
372	20250113	135900	2269726900	29300	29350	29350	29300	68
373	20250113	135800	2267733250	29350	29300	29350	29300	21
374	20250113	135700	2267117400	29350	29350	29350	29350	45
375	20250113	135600	2265796650	29350	29350	29350	29350	13
376	20250113	135500	2265415100	29300	29350	29350	29300	25
377	20250113	135400	2264681500	29350	29350	29350	29300	264
378	20250113	135300	2256945350	29300	29350	29350	29300	50
379	20250113	135200	2255478350	29350	29350	29350	29350	13
380	20250113	135100	2255096800	29350	29350	29350	29350	4
381	20250113	135000	2254979400	29300	29350	29350	29300	70
382	20250113	134900	2252926850	29300	29350	29350	29300	29
383	20250113	134800	2252076300	29350	29300	29350	29250	276
384	20250113	134700	2243988750	29250	29250	29250	29250	0
385	20250113	134600	2243988750	29250	29300	29300	29250	78
386	20250113	134500	2241703950	29300	29350	29350	29300	458
387	20250113	134400	2228284100	29300	29350	29350	29300	159
388	20250113	134300	2223617500	29300	29350	29350	29300	17
389	20250113	134200	2223119250	29350	29350	29350	29300	37
390	20250113	134100	2222033800	29350	29350	29350	29300	93
391	20250113	134000	2219306200	29350	29350	29350	29300	34
392	20250113	133900	2218308850	29350	29350	29350	29350	62
393	20250113	133800	2216489150	29350	29300	29350	29300	32
394	20250113	133700	2215551250	29300	29300	29300	29300	34
395	20250113	133600	2214555050	29300	29300	29300	29300	42
396	20250113	133500	2213324450	29300	29300	29300	29250	57
397	20250113	133400	2211654750	29300	29300	29300	29300	16
398	20250113	133300	2211185950	29300	29400	29450	29300	1525
399	20250113	133200	2166499900	29350	29350	29350	29300	31
400	20250113	133100	2165590550	29350	29350	29350	29350	24
401	20250113	133000	2164886150	29400	29300	29400	29300	86
402	20250113	132900	2162364250	29350	29400	29400	29300	67
403	20250113	132800	2160395700	29400	29400	29400	29400	44
404	20250113	132700	2159102100	29400	29350	29400	29350	45
405	20250113	132600	2157780500	29350	29350	29350	29350	92
406	20250113	132500	2155080300	29300	29350	29350	29300	381
407	20250113	132400	2143900300	29400	29350	29400	29350	65
408	20250113	132300	2141991800	29400	29350	29400	29350	46
409	20250113	132200	2140639900	29350	29400	29400	29350	113
410	20250113	132100	2137318200	29400	29400	29400	29350	70
411	20250113	132000	2135260600	29350	29350	29350	29350	45
412	20250113	131900	2133939850	29350	29350	29350	29300	44
413	20250113	131800	2132648900	29350	29300	29350	29300	25
414	20250113	131700	2131915550	29350	29300	29350	29300	38
415	20250113	131600	2130801950	29350	29350	29350	29300	98
416	20250113	131500	2127928500	29300	29350	29350	29300	95
417	20250113	131400	2125140650	29350	29350	29350	29350	33
418	20250113	131300	2124172100	29300	29350	29350	29300	27
419	20250113	131200	2123380000	29350	29350	29350	29300	55
420	20250113	131100	2121766100	29350	29400	29400	29350	63
421	20250113	131000	2119914500	29400	29400	29400	29350	46
422	20250113	130900	2118562700	29400	29400	29400	29400	0
423	20250113	130800	2118562700	29400	29400	29400	29400	23
424	20250113	130700	2117886500	29350	29350	29350	29300	80
425	20250113	130600	2115540350	29350	29350	29350	29350	17
426	20250113	130500	2115041400	29350	29350	29400	29350	187
427	20250113	130400	2109552050	29400	29300	29400	29300	143
428	20250113	130300	2105354500	29350	29300	29350	29300	50
429	20250113	130200	2103887450	29350	29350	29350	29300	113
430	20250113	130100	2100575900	29350	29350	29350	29300	34
431	20250113	130000	2099578450	29350	29350	29350	29350	48
432	20250113	125900	2098169650	29300	29350	29350	29300	27
433	20250113	125800	2097377700	29350	29400	29400	29300	78
434	20250113	125700	2095089800	29350	29400	29400	29350	5
435	20250113	125600	2094942850	29350	29350	29400	29350	32
436	20250113	125500	2094003100	29350	29300	29350	29300	43
437	20250113	125400	2092741700	29350	29350	29350	29350	27
438	20250113	125300	2091949250	29300	29300	29350	29300	15
439	20250113	125200	2091509550	29350	29350	29350	29300	52
440	20250113	125100	2089984200	29300	29350	29350	29300	247
441	20250113	125000	2082746550	29300	29350	29350	29300	14
442	20250113	124900	2082336150	29350	29300	29350	29300	48
443	20250113	124800	2080927700	29300	29300	29350	29300	61
444	20250113	124700	2079139600	29350	29350	29350	29300	40
445	20250113	124600	2077966050	29350	29350	29350	29300	28
446	20250113	124500	2077144750	29350	29300	29400	29300	16
447	20250113	124400	2076675000	29300	29400	29450	29300	1275
448	20250113	124300	2039249200	29350	29450	29450	29350	554
449	20250113	124200	2022960900	29400	29400	29400	29400	754
450	20250113	124100	2000793300	29450	29400	29450	29400	94
451	20250113	124000	1998029500	29450	29400	29450	29400	57
452	20250113	123900	1996351400	29400	29450	29450	29400	46
453	20250113	123800	1994998800	29400	29450	29450	29400	69
454	20250113	123700	1992967250	29400	29400	29400	29400	10
455	20250113	123600	1992673250	29450	29450	29450	29400	129
456	20250113	123500	1988879200	29400	29400	29450	29400	94
457	20250113	123400	1986115400	29400	29450	29500	29400	167
458	20250113	123300	1981197500	29500	29500	29500	29450	66
459	20250113	123200	1979252900	29450	29500	29500	29450	28
460	20250113	123100	1978428100	29450	29500	29500	29450	45
461	20250113	123000	1977101200	29500	29450	29500	29450	5
462	20250113	122900	1976953750	29450	29500	29500	29450	30
463	20250113	122800	1976069250	29500	29450	29500	29450	20
464	20250113	122700	1975480000	29450	29450	29450	29450	303
465	20250113	122600	1966556650	29400	29400	29400	29400	0
466	20250113	122500	1966556650	29400	29400	29400	29400	4
467	20250113	122400	1966439050	29450	29400	29450	29400	85
468	20250113	122300	1963939250	29400	29400	29400	29400	2
469	20250113	122200	1963880450	29400	29400	29450	29400	89
470	20250113	122100	1961260300	29450	29450	29450	29400	1151
471	20250113	122000	1927364150	29450	29500	29500	29450	185
472	20250113	121900	1921907000	29500	29500	29500	29500	10
473	20250113	121800	1921612000	29450	29500	29500	29450	27
474	20250113	121700	1920815550	29500	29500	29500	29500	0
475	20250113	121600	1920815550	29500	29500	29500	29500	0
476	20250113	121500	1920815550	29500	29550	29550	29500	248
477	20250113	121400	1913498700	29550	29550	29550	29550	0
478	20250113	121300	1913498700	29550	29550	29550	29550	84
479	20250113	121200	1911016500	29550	29550	29550	29550	9
480	20250113	121100	1910750550	29550	29550	29550	29550	20
481	20250113	121000	1910159550	29550	29550	29550	29550	50
482	20250113	120900	1908682050	29600	29550	29600	29550	27
483	20250113	120800	1907884150	29550	29550	29550	29550	0
484	20250113	120700	1907884150	29550	29550	29600	29550	300
485	20250113	120600	1899014850	29550	29600	29600	29550	31
486	20250113	120500	1898098750	29550	29550	29550	29550	0
487	20250113	120400	1898098750	29550	29550	29600	29500	124
488	20250113	120300	1894434550	29550	29600	29600	29550	81
489	20250113	120200	1892040150	29600	29550	29600	29550	35
490	20250113	120100	1891004200	29550	29550	29550	29550	189
491	20250113	120000	1885419250	29550	29550	29550	29550	91
492	20250113	115900	1882730200	29600	29600	29600	29600	90
493	20250113	115800	1880066200	29600	29550	29600	29550	47
494	20250113	115700	1878675850	29550	29550	29550	29550	18
495	20250113	115600	1878143950	29500	29500	29500	29500	0
496	20250113	115500	1878143950	29500	29550	29550	29500	29
497	20250113	115400	1877287050	29550	29550	29550	29550	1
498	20250113	115300	1877257500	29550	29550	29550	29550	119
499	20250113	115200	1873741050	29500	29500	29500	29500	603
500	20250113	115100	1855952550	29500	29500	29600	29500	321
501	20250113	115000	1846453050	29550	29500	29550	29500	29
502	20250113	114900	1845596250	29550	29500	29550	29500	2
503	20250113	114800	1845537200	29550	29550	29550	29550	164
504	20250113	114700	1840691000	29500	29500	29500	29500	51
505	20250113	114600	1839186500	29500	29500	29500	29500	104
506	20250113	114500	1836118500	29500	29500	29500	29500	41
507	20250113	114400	1834909000	29500	29550	29550	29500	24
508	20250113	114300	1834200050	29500	29500	29500	29500	100
509	20250113	114200	1831250050	29500	29500	29500	29500	1
510	20250113	114100	1831220550	29500	29450	29500	29450	24
511	20250113	114000	1830512650	29450	29450	29450	29450	1
512	20250113	113900	1830483200	29500	29500	29500	29500	128
513	20250113	113800	1826707200	29450	29500	29500	29450	1411
514	20250113	113700	1785086850	29500	29500	29500	29500	269
515	20250113	113600	1777151350	29450	29450	29450	29450	97
516	20250113	113500	1774294700	29450	29400	29450	29400	79
517	20250113	113400	1771971100	29400	29400	29400	29400	5
518	20250113	113300	1771824100	29400	29450	29450	29400	13
519	20250113	113200	1771441700	29450	29450	29450	29450	35
520	20250113	113100	1770410950	29450	29450	29450	29450	8
521	20250113	113000	1770175350	29400	29350	29400	29350	20
522	20250113	112900	1769587500	29350	29350	29350	29350	42
523	20250113	112800	1768354800	29350	29350	29400	29350	75
524	20250113	112700	1766150050	29350	29400	29400	29350	67
525	20250113	112600	1764180650	29400	29450	29450	29400	25
526	20250113	112500	1763444900	29400	29400	29400	29400	6
527	20250113	112400	1763268500	29350	29350	29350	29350	0
528	20250113	112300	1763268500	29350	29350	29350	29350	0
529	20250113	112200	1763268500	29350	29400	29450	29350	286
530	20250113	112100	1754860300	29400	29350	29400	29350	32
531	20250113	112000	1753920000	29350	29350	29350	29350	15
532	20250113	111900	1753479750	29400	29350	29400	29350	23
533	20250113	111800	1752803700	29350	29400	29400	29350	5
534	20250113	111700	1752656850	29400	29400	29400	29400	20
535	20250113	111600	1752068850	29400	29400	29400	29400	22
536	20250113	111500	1751422050	29350	29350	29400	29350	18
537	20250113	111400	1750893650	29400	29400	29400	29400	32
538	20250113	111300	1749952850	29350	29350	29350	29350	2
539	20250113	111200	1749894150	29400	29450	29450	29400	31
540	20250113	111100	1748982700	29400	29400	29400	29400	2
541	20250113	111000	1748923900	29400	29400	29400	29350	125
542	20250113	110900	1745248950	29400	29400	29450	29400	217
543	20250113	110800	1738866650	29400	29400	29400	29400	11
544	20250113	110700	1738543250	29450	29400	29450	29400	31
545	20250113	110600	1737631050	29400	29400	29400	29400	25
546	20250113	110500	1736896050	29450	29450	29450	29450	27
547	20250113	110400	1736100900	29450	29450	29450	29450	2
548	20250113	110300	1736042000	29450	29450	29450	29400	19
549	20250113	110200	1735482600	29400	29400	29400	29400	13
550	20250113	110100	1735100400	29400	29400	29400	29300	118
551	20250113	110000	1731631900	29400	29350	29400	29350	34
552	20250113	105900	1730633900	29350	29350	29350	29350	2
553	20250113	105800	1730575200	29350	29300	29350	29300	669
554	20250113	105700	1710972600	29250	29250	29250	29250	0
555	20250113	105600	1710972600	29250	29350	29350	29250	970
556	20250113	105500	1682537300	29350	29400	29400	29350	81
557	20250113	105400	1680157400	29350	29400	29400	29350	36
558	20250113	105300	1679099500	29400	29350	29400	29350	29
559	20250113	105200	1678246950	29350	29350	29350	29300	296
560	20250113	105100	1669569350	29300	29300	29300	29300	0
561	20250113	105000	1669569350	29300	29350	29350	29300	41
562	20250113	104900	1668366050	29350	29300	29350	29250	488
563	20250113	104800	1654056900	29250	29250	29250	29250	413
564	20250113	104700	1641976650	29250	29300	29300	29250	846
565	20250113	104600	1617213850	29300	29300	29300	29300	213
566	20250113	104500	1610972950	29300	29300	29300	29300	545
567	20250113	104400	1595004450	29300	29300	29300	29300	439
568	20250113	104300	1582141750	29300	29350	29350	29300	202
569	20250113	104200	1576216700	29300	29350	29350	29300	632
570	20250113	104100	1557694100	29350	29350	29350	29350	10
571	20250113	104000	1557400600	29350	29300	29350	29250	400
572	20250113	103900	1545690400	29300	29300	29350	29300	116
573	20250113	103800	1542289450	29350	29400	29400	29300	181
574	20250113	103700	1536978650	29400	29400	29400	29350	54
575	20250113	103600	1535391400	29450	29400	29450	29400	206
576	20250113	103500	1529329750	29400	29350	29400	29300	411
577	20250113	103400	1517254350	29250	29350	29350	29250	289
578	20250113	103300	1508785400	29300	29350	29350	29300	285
579	20250113	103200	1500423100	29350	29400	29400	29350	120
580	20250113	103100	1496895600	29400	29350	29400	29350	24
581	20250113	103000	1496190450	29350	29400	29400	29350	21
582	20250113	102900	1495573700	29400	29350	29400	29350	68
583	20250113	102800	1493576700	29350	29350	29350	29350	36
584	20250113	102700	1492520100	29350	29350	29350	29350	51
585	20250113	102600	1491023250	29350	29350	29350	29300	391
586	20250113	102500	1479553650	29300	29300	29300	29300	464
587	20250113	102400	1465958450	29300	29400	29400	29300	135
588	20250113	102300	1461996200	29350	29400	29400	29350	22
589	20250113	102200	1461349900	29350	29400	29400	29350	85
590	20250113	102100	1458854200	29350	29300	29350	29250	212
591	20250113	102000	1452632150	29250	29350	29350	29250	416
592	20250113	101900	1440444200	29350	29350	29350	29300	1120
593	20250113	101800	1407600700	29350	29400	29400	29350	1261
594	20250113	101700	1370564550	29400	29450	29450	29400	60
595	20250113	101600	1368799050	29450	29450	29450	29450	0
596	20250113	101500	1368799050	29450	29400	29450	29400	531
597	20250113	101400	1353186650	29400	29450	29450	29400	570
598	20250113	101300	1336428150	29400	29400	29450	29400	33
599	20250113	101200	1335457900	29400	29450	29450	29400	123
600	20250113	101100	1331837150	29450	29400	29450	29400	115
601	20250113	101000	1328451950	29450	29450	29450	29400	13
602	20250113	100900	1328069600	29400	29400	29450	29400	387
603	20250113	100800	1316691050	29400	29400	29400	29400	29
604	20250113	100700	1315838450	29450	29400	29450	29350	42
605	20250113	100600	1314604250	29450	29450	29450	29350	709
606	20250113	100500	1293782750	29450	29400	29450	29350	517
607	20250113	100400	1278589650	29400	29400	29450	29350	650
608	20250113	100300	1259481050	29400	29500	29600	29400	1224
609	20250113	100200	1223438100	29550	29600	29600	29550	481
610	20250113	100100	1209224500	29600	29550	29600	29550	536
611	20250113	100000	1193385650	29550	29550	29650	29500	3039
612	20250113	095900	1103703200	29600	29750	29750	29600	1127
613	20250113	095800	1070321150	29750	29650	29750	29650	104
614	20250113	095700	1067236600	29600	29600	29600	29600	11
615	20250113	095600	1066911000	29600	29650	29650	29600	90
616	20250113	095500	1064246000	29650	29550	29650	29550	136
617	20250113	095400	1060214200	29650	29600	29650	29550	275
618	20250113	095300	1052082700	29550	29550	29550	29500	20
619	20250113	095200	1051492200	29600	29550	29600	29500	152
620	20250113	095100	1046995800	29550	29500	29600	29500	105
621	20250113	095000	1043892600	29550	29500	29550	29500	92
622	20250113	094900	1041175000	29550	29550	29600	29500	843
623	20250113	094800	1016264200	29550	29650	29650	29550	959
624	20250113	094700	987870600	29650	29700	29750	29650	619
625	20250113	094600	969472400	29700	29700	29750	29650	255
626	20250113	094500	961897000	29700	29750	29750	29700	1101
627	20250113	094400	929189200	29750	29750	29750	29700	74
628	20250113	094300	926988250	29750	29750	29750	29750	289
629	20250113	094200	918390500	29750	29600	29750	29600	122
630	20250113	094100	914768000	29650	29600	29650	29600	249
631	20250113	094000	907396600	29600	29600	29600	29600	219
632	20250113	093900	900914200	29750	29550	29750	29550	281
633	20250113	093800	892579500	29550	29650	29650	29550	743
634	20250113	093700	870562650	29650	29700	29700	29650	720
635	20250113	093600	849189350	29650	29700	29700	29650	642
636	20250113	093500	830123500	29750	29750	29800	29750	344
637	20250113	093400	819889150	29750	29800	29800	29750	200
638	20250113	093300	813929400	29800	29900	29900	29750	533
639	20250113	093200	798031900	29900	30050	30050	29900	423
640	20250113	093100	785348500	30050	30000	30100	30000	398
641	20250113	093000	773398850	30100	30000	30100	30000	2147
642	20250113	092900	708891900	30000	29950	30000	29750	2090
643	20250113	092800	646287500	29850	29850	29950	29750	2470
644	20250113	092700	572403550	29850	29700	29850	29700	935
645	20250113	092600	544552300	29700	29600	29700	29600	858
646	20250113	092500	519151900	29600	29700	29700	29600	839
647	20250113	092400	494293050	29700	29700	29750	29700	155
648	20250113	092300	489686450	29700	29650	29700	29600	796
649	20250113	092200	466095300	29650	29600	29650	29550	655
650	20250113	092100	446732900	29600	29600	29600	29600	164
651	20250113	092000	441878500	29700	29650	29700	29600	27
652	20250113	091900	441077050	29600	29600	29600	29600	47
653	20250113	091800	439685850	29600	29550	29600	29550	256
654	20250113	091700	432118300	29550	29550	29550	29550	3
655	20250113	091600	432029650	29600	29500	29600	29500	278
656	20250113	091500	423824500	29500	29600	29600	29500	629
657	20250113	091400	405241950	29600	29750	29800	29600	1552
658	20250113	091300	359216150	29800	29850	29850	29750	460
659	20250113	091200	345509200	29850	29750	29900	29750	2467
660	20250113	091100	271991400	29800	29700	29800	29700	436
661	20250113	091000	259019950	29700	29700	29700	29650	439
662	20250113	090900	245992950	29700	29700	29700	29700	144
663	20250113	090800	241716150	29700	29650	29750	29650	492
664	20250113	090700	227111050	29600	29500	29650	29500	575
665	20250113	090600	210110650	29500	29700	29700	29500	728
666	20250113	090500	188546350	29700	29700	29750	29700	875
667	20250113	090400	162541350	29700	29650	29700	29650	776
668	20250113	090300	139528200	29650	29600	29700	29500	1621
669	20250113	090200	91643500	29600	29500	29650	29500	590
670	20250113	090100	74177050	29500	29300	29500	29150	1124
671	20250113	090000	41268050	29300	29300	29350	29300	1340