KissMeData/003030/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183900	857446700	187000	187000	187000	187000	62
3	20250110	183800	857446700	187000	187000	187000	187000	0
4	20250110	183700	857446700	187000	187000	187000	187000	0
5	20250110	183600	857446700	187000	187000	187000	187000	0
6	20250110	183500	857446700	187000	187000	187000	187000	0
7	20250110	183400	857446700	187000	187000	187000	187000	0
8	20250110	183300	857446700	187000	187000	187000	187000	0
9	20250110	183200	857446700	187000	187000	187000	187000	0
10	20250110	183100	857446700	187000	187000	187000	187000	0
11	20250110	183000	857446700	187000	187000	187000	187000	0
12	20250110	182900	857446700	187000	187000	187000	187000	0
13	20250110	182800	857446700	187000	187000	187000	187000	0
14	20250110	182700	857446700	187000	187000	187000	187000	0
15	20250110	182600	857446700	187000	187000	187000	187000	0
16	20250110	182500	857446700	187000	187000	187000	187000	0
17	20250110	182400	857446700	187000	187000	187000	187000	0
18	20250110	182300	857446700	187000	187000	187000	187000	0
19	20250110	182200	857446700	187000	187000	187000	187000	0
20	20250110	182100	857446700	187000	187000	187000	187000	0
21	20250110	182000	857446700	187000	187000	187000	187000	0
22	20250110	181900	857446700	187000	187000	187000	187000	0
23	20250110	181800	857446700	187000	187000	187000	187000	0
24	20250110	181700	857446700	187000	187000	187000	187000	0
25	20250110	181600	857446700	187000	187000	187000	187000	0
26	20250110	181500	857446700	187000	187000	187000	187000	0
27	20250110	181400	857446700	187000	187000	187000	187000	0
28	20250110	181300	857446700	187000	187000	187000	187000	0
29	20250110	181200	857446700	187000	187000	187000	187000	0
30	20250110	181100	857446700	187000	187000	187000	187000	0
31	20250110	181000	857446700	187000	187000	187000	187000	0
32	20250110	180900	857446700	187000	187000	187000	187000	62
33	20250110	180800	857446700	187000	187000	187000	187000	0
34	20250110	180700	857446700	187000	187000	187000	187000	0
35	20250110	180600	857446700	187000	187000	187000	187000	0
36	20250110	180500	857446700	187000	187000	187000	187000	0
37	20250110	180400	857446700	187000	187000	187000	187000	0
38	20250110	180300	857446700	187000	187000	187000	187000	0
39	20250110	180200	857446700	187000	187000	187000	187000	0
40	20250110	180100	857446700	187000	187000	187000	187000	0
41	20250110	180000	857446700	187000	187000	187000	187000	0
42	20250110	175900	857446700	187000	187000	187000	187000	0
43	20250110	175800	857446700	187000	187000	187000	187000	0
44	20250110	175700	857446700	187000	187000	187000	187000	0
45	20250110	175600	857446700	187000	187000	187000	187000	0
46	20250110	175500	857446700	187000	187000	187000	187000	0
47	20250110	175400	857446700	187000	187000	187000	187000	0
48	20250110	175300	857446700	187000	187000	187000	187000	0
49	20250110	175200	857446700	187000	187000	187000	187000	0
50	20250110	175100	857446700	187000	187000	187000	187000	0
51	20250110	175000	857446700	187000	187000	187000	187000	0
52	20250110	174900	857446700	187000	187000	187000	187000	0
53	20250110	174800	857446700	187000	187000	187000	187000	0
54	20250110	174700	857446700	187000	187000	187000	187000	0
55	20250110	174600	857446700	187000	187000	187000	187000	0
56	20250110	174500	857446700	187000	187000	187000	187000	0
57	20250110	174400	857446700	187000	187000	187000	187000	0
58	20250110	174300	857446700	187000	187000	187000	187000	0
59	20250110	174200	857446700	187000	187000	187000	187000	0
60	20250110	174100	857446700	187000	187000	187000	187000	0
61	20250110	174000	857446700	187000	187000	187000	187000	0
62	20250110	173900	857446700	187000	187000	187000	187000	62
63	20250110	173800	857446700	187000	187000	187000	187000	0
64	20250110	173700	857446700	187000	187000	187000	187000	0
65	20250110	173600	857446700	187000	187000	187000	187000	0
66	20250110	173500	857446700	187000	187000	187000	187000	0
67	20250110	173400	857446700	187000	187000	187000	187000	0
68	20250110	173300	857446700	187000	187000	187000	187000	0
69	20250110	173200	857446700	187000	187000	187000	187000	0
70	20250110	173100	857446700	187000	187000	187000	187000	0
71	20250110	173000	857446700	187000	187000	187000	187000	0
72	20250110	172900	857446700	187000	187000	187000	187000	0
73	20250110	172800	857446700	187000	187000	187000	187000	0
74	20250110	172700	857446700	187000	187000	187000	187000	0
75	20250110	172600	857446700	187000	187000	187000	187000	0
76	20250110	172500	857446700	187000	187000	187000	187000	0
77	20250110	172400	857446700	187000	187000	187000	187000	0
78	20250110	172300	857446700	187000	187000	187000	187000	0
79	20250110	172200	857446700	187000	187000	187000	187000	0
80	20250110	172100	857446700	187000	187000	187000	187000	0
81	20250110	172000	857446700	187000	187000	187000	187000	0
82	20250110	171900	857446700	187000	187000	187000	187000	0
83	20250110	171800	857446700	187000	187000	187000	187000	0
84	20250110	171700	857446700	187000	187000	187000	187000	0
85	20250110	171600	857446700	187000	187000	187000	187000	0
86	20250110	171500	857446700	187000	187000	187000	187000	0
87	20250110	171400	857446700	187000	187000	187000	187000	0
88	20250110	171300	857446700	187000	187000	187000	187000	0
89	20250110	171200	857446700	187000	187000	187000	187000	0
90	20250110	171100	857446700	187000	187000	187000	187000	0
91	20250110	171000	857446700	187000	187000	187000	187000	0
92	20250110	170900	857446700	187000	187000	187000	187000	62
93	20250110	170800	857446700	187000	187000	187000	187000	0
94	20250110	170700	857446700	187000	187000	187000	187000	0
95	20250110	170600	857446700	187000	187000	187000	187000	0
96	20250110	170500	857446700	187000	187000	187000	187000	0
97	20250110	170400	857446700	187000	187000	187000	187000	0
98	20250110	170300	857446700	187000	187000	187000	187000	0
99	20250110	170200	857446700	187000	187000	187000	187000	0
100	20250110	170100	857446700	187000	187000	187000	187000	0
101	20250110	170000	857446700	187000	187000	187000	187000	0
102	20250110	165900	857446700	187000	187000	187000	187000	0
103	20250110	165800	857446700	187000	187000	187000	187000	0
104	20250110	165700	857446700	187000	187000	187000	187000	0
105	20250110	165600	857446700	187000	187000	187000	187000	0
106	20250110	165500	857446700	187000	187000	187000	187000	0
107	20250110	165400	857446700	187000	187000	187000	187000	0
108	20250110	165300	857446700	187000	187000	187000	187000	0
109	20250110	165200	857446700	187000	187000	187000	187000	0
110	20250110	165100	857446700	187000	187000	187000	187000	0
111	20250110	165000	857446700	187000	187000	187000	187000	0
112	20250110	164900	857446700	187000	187000	187000	187000	0
113	20250110	164800	857446700	187000	187000	187000	187000	0
114	20250110	164700	857446700	187000	187000	187000	187000	0
115	20250110	164600	857446700	187000	187000	187000	187000	0
116	20250110	164500	857446700	187000	187000	187000	187000	0
117	20250110	164400	857446700	187000	187000	187000	187000	0
118	20250110	164300	857446700	187000	187000	187000	187000	0
119	20250110	164200	857446700	187000	187000	187000	187000	0
120	20250110	164100	857446700	187000	187000	187000	187000	0
121	20250110	164000	857446700	187000	187000	187000	187000	0
122	20250110	163900	857446700	187000	187000	187000	187000	62
123	20250110	163800	857446700	187000	187000	187000	187000	0
124	20250110	163700	857446700	187000	187000	187000	187000	0
125	20250110	163600	857446700	187000	187000	187000	187000	0
126	20250110	163500	857446700	187000	187000	187000	187000	0
127	20250110	163400	857446700	187000	187000	187000	187000	0
128	20250110	163300	857446700	187000	187000	187000	187000	0
129	20250110	163200	857446700	187000	187000	187000	187000	0
130	20250110	163100	857446700	187000	187000	187000	187000	0
131	20250110	163000	857446700	187000	187000	187000	187000	0
132	20250110	162900	857446700	187000	187000	187000	187000	0
133	20250110	162800	857446700	187000	187000	187000	187000	0
134	20250110	162700	857446700	187000	187000	187000	187000	0
135	20250110	162600	857446700	187000	187000	187000	187000	0
136	20250110	162500	857446700	187000	187000	187000	187000	0
137	20250110	162400	857446700	187000	187000	187000	187000	0
138	20250110	162300	857446700	187000	187000	187000	187000	0
139	20250110	162200	857446700	187000	187000	187000	187000	0
140	20250110	162100	857446700	187000	187000	187000	187000	0
141	20250110	162000	857446700	187000	187000	187000	187000	0
142	20250110	161900	857446700	187000	187000	187000	187000	0
143	20250110	161800	857446700	187000	187000	187000	187000	0
144	20250110	161700	857446700	187000	187000	187000	187000	0
145	20250110	161600	857446700	187000	187000	187000	187000	0
146	20250110	161500	857446700	187000	187000	187000	187000	0
147	20250110	161400	857446700	187000	187000	187000	187000	0
148	20250110	161300	857446700	187000	187000	187000	187000	0
149	20250110	161200	857446700	187000	187000	187000	187000	0
150	20250110	161100	857446700	187000	187000	187000	187000	0
151	20250110	161000	857446700	187000	187000	187000	187000	0
152	20250110	160900	857446700	187000	187000	187000	187000	62
153	20250110	160800	857446700	187000	187000	187000	187000	0
154	20250110	160700	857446700	187000	187000	187000	187000	0
155	20250110	160600	857446700	187000	187000	187000	187000	0
156	20250110	160500	857446700	187000	187000	187000	187000	0
157	20250110	160400	857446700	187000	187000	187000	187000	0
158	20250110	160300	857446700	187000	187000	187000	187000	0
159	20250110	160200	857446700	187000	187000	187000	187000	0
160	20250110	160100	857446700	187000	187000	187000	187000	0
161	20250110	160000	857446700	187000	187000	187000	187000	0
162	20250110	155900	857446700	187000	187000	187000	187000	0
163	20250110	155800	857446700	187000	187000	187000	187000	0
164	20250110	155700	857446700	187000	187000	187000	187000	0
165	20250110	155600	857446700	187000	187000	187000	187000	0
166	20250110	155500	857446700	187000	187000	187000	187000	0
167	20250110	155400	857446700	187000	187000	187000	187000	0
168	20250110	155300	857446700	187000	187000	187000	187000	0
169	20250110	155200	857446700	187000	187000	187000	187000	0
170	20250110	155100	857446700	187000	187000	187000	187000	0
171	20250110	155000	857446700	187000	187000	187000	187000	0
172	20250110	154900	857446700	187000	187000	187000	187000	0
173	20250110	154800	857446700	187000	187000	187000	187000	0
174	20250110	154700	857446700	187000	187000	187000	187000	0
175	20250110	154600	857446700	187000	187000	187000	187000	0
176	20250110	154500	857446700	187000	187000	187000	187000	0
177	20250110	154400	857446700	187000	187000	187000	187000	0
178	20250110	154300	857446700	187000	187000	187000	187000	0
179	20250110	154200	857446700	187000	187000	187000	187000	0
180	20250110	154100	857446700	187000	187000	187000	187000	0
181	20250110	154000	857446700	187000	187000	187000	187000	0
182	20250110	153900	857446700	187000	187000	187000	187000	62
183	20250110	153800	857446700	187000	187000	187000	187000	0
184	20250110	153700	857446700	187000	187000	187000	187000	0
185	20250110	153600	857446700	187000	187000	187000	187000	0
186	20250110	153500	857446700	187000	187000	187000	187000	0
187	20250110	153400	857446700	187000	187000	187000	187000	0
188	20250110	153300	857446700	187000	187000	187000	187000	0
189	20250110	153200	857446700	187000	187000	187000	187000	0
190	20250110	153100	857446700	187000	187000	187000	187000	0
191	20250110	153000	857446700	187000	187000	187000	187000	62
192	20250110	152900	845852700	187000	187000	187000	187000	0
193	20250110	152800	845852700	187000	187000	187000	187000	0
194	20250110	152700	845852700	187000	187000	187000	187000	0
195	20250110	152600	845852700	187000	187000	187000	187000	0
196	20250110	152500	845852700	187000	187000	187000	187000	0
197	20250110	152400	845852700	187000	187000	187000	187000	0
198	20250110	152300	845852700	187000	187000	187000	187000	0
199	20250110	152200	845852700	187000	187000	187000	187000	0
200	20250110	152100	845852700	187000	187000	187000	187000	0
201	20250110	152000	845852700	187000	187000	187000	187000	0
202	20250110	151900	845852700	187000	187000	187000	187000	1
203	20250110	151800	845665700	187100	187100	187100	187100	7
204	20250110	151700	844356000	187100	187700	187700	187100	10
205	20250110	151600	842483400	188100	187200	188100	187200	14
206	20250110	151500	839856900	187700	188100	188600	187600	84
207	20250110	151400	824069500	188700	188800	188800	188100	8
208	20250110	151300	822563400	188100	188100	188100	188100	0
209	20250110	151200	822563400	188100	188100	188100	188100	0
210	20250110	151100	822563400	188100	188900	188900	188100	2
211	20250110	151000	822186400	189000	187800	189000	187800	12
212	20250110	150900	819929600	187700	187900	187900	187700	2
213	20250110	150800	819554000	188000	188000	188000	188000	0
214	20250110	150700	819554000	188000	188000	188000	188000	1
215	20250110	150600	819366000	188000	188100	188100	188000	4
216	20250110	150500	818613900	188000	188000	188100	188000	4
217	20250110	150400	817861800	188100	188300	188300	188100	4
218	20250110	150300	817108800	188400	188100	188400	188100	9
219	20250110	150200	815415600	188100	188100	188100	188100	2
220	20250110	150100	815039400	188100	188100	188100	188100	1
221	20250110	150000	814851300	188200	187700	188200	187700	28
222	20250110	145900	809590300	187700	187800	188200	187700	71
223	20250110	145800	796256300	188100	188000	188100	188000	4
224	20250110	145700	795504200	188100	188100	188100	187800	19
225	20250110	145600	791932400	188200	188200	188200	188100	6
226	20250110	145500	790803500	188200	188200	188200	188200	2
227	20250110	145400	790427100	188100	188200	188200	188000	20
228	20250110	145300	786665400	188200	188200	188200	188100	20
229	20250110	145200	782901500	188400	188600	188600	188400	7
230	20250110	145100	781581900	188600	188600	188600	188600	5
231	20250110	145000	780638900	188400	188600	188600	188400	22
232	20250110	144900	776492300	188700	188700	188700	188700	2
233	20250110	144800	776114900	188700	188600	188700	188600	3
234	20250110	144700	775549000	188600	188900	188900	188500	17
235	20250110	144600	772341100	189000	188800	189000	188800	4
236	20250110	144500	771585500	188900	188900	189000	188900	3
237	20250110	144400	771018700	188900	189000	189000	188900	3
238	20250110	144300	770451900	188600	188900	188900	188600	19
239	20250110	144200	766868000	188600	188800	188900	188600	7
240	20250110	144100	765546600	188600	188900	188900	188600	2
241	20250110	144000	765169100	188900	188900	188900	188500	23
242	20250110	143900	760830400	188800	188800	188800	188800	1
243	20250110	143800	760641600	189000	188700	189000	188700	6
244	20250110	143700	759508400	188700	189000	189000	188500	29
245	20250110	143600	754033000	189100	189000	189100	189000	8
246	20250110	143500	752520700	189300	189300	189300	189000	4
247	20250110	143400	751763800	189100	189100	189100	189100	17
248	20250110	143300	748549100	189100	189600	189600	189100	23
249	20250110	143200	744195100	189900	189900	189900	189900	1
250	20250110	143100	744005200	189600	189900	189900	189600	5
251	20250110	143000	743056300	189500	189800	189800	189500	18
252	20250110	142900	739641900	189900	189800	190000	189800	4
253	20250110	142800	738882200	190000	190000	190000	190000	1
254	20250110	142700	738692200	189900	190000	190000	189900	5
255	20250110	142600	737742400	189800	189900	190000	189800	25
256	20250110	142500	732996300	189900	190100	190100	189900	8
257	20250110	142400	731476200	190000	190000	190000	190000	2
258	20250110	142300	731096200	189800	189800	190100	189800	19
259	20250110	142200	727488800	190100	190100	190100	190100	1
260	20250110	142100	727298700	190000	190200	190200	190000	13
261	20250110	142000	724827900	190100	189900	190100	189900	18
262	20250110	141900	721409500	190200	190200	190200	190200	9
263	20250110	141800	719697700	190200	190100	190200	190100	2
264	20250110	141700	719317400	190200	190000	190200	189900	13
265	20250110	141600	716847600	190000	190200	190300	190000	13
266	20250110	141500	714374800	190200	190100	190200	190100	2
267	20250110	141400	713994500	190100	190100	190100	190100	5
268	20250110	141300	713044000	189800	190100	190200	189800	20
269	20250110	141200	709246000	190100	190100	190100	190100	3
270	20250110	141100	708675700	190200	190200	190200	190200	1
271	20250110	141000	708485500	189900	190100	190100	189900	18
272	20250110	140900	705066900	190100	190000	190100	190000	3
273	20250110	140800	704496800	190100	190100	190200	189900	7
274	20250110	140700	703166600	190100	190100	190100	190100	2
275	20250110	140600	702786400	190000	190000	190100	190000	13
276	20250110	140500	700315800	190100	190100	190100	190100	1
277	20250110	140400	700125700	190000	190300	190400	189900	35
278	20250110	140300	693472700	190300	190500	190500	190300	36
279	20250110	140200	686621700	190500	190100	190500	190100	9
280	20250110	140100	684909400	190100	190100	190100	190100	0
281	20250110	140000	684909400	190100	190000	190100	190000	5
282	20250110	135900	683959100	190100	190100	190100	190100	1
283	20250110	135800	683769000	190100	189900	190100	189900	10
284	20250110	135700	681869400	190000	190100	190100	189900	13
285	20250110	135600	679398700	189900	189900	190000	189900	64
286	20250110	135500	667240500	190000	190000	190000	190000	3
287	20250110	135400	666670500	190000	190100	190100	190000	2
288	20250110	135300	666290400	190000	190100	190100	190000	4
289	20250110	135200	665530100	190100	189700	190600	189700	41
290	20250110	135100	657737000	189600	189500	189600	189400	54
291	20250110	135000	647502600	189400	189500	189500	189400	23
292	20250110	134900	643146300	189500	189500	189500	189400	18
293	20250110	134800	639736800	189500	189400	189500	189400	3
294	20250110	134700	639168500	189500	189500	189500	189500	3
295	20250110	134600	638600000	189600	189400	189600	189400	2
296	20250110	134500	638221000	189500	189400	190400	189400	37
297	20250110	134400	631196800	189400	189200	190400	189200	102
298	20250110	134300	611895400	189100	189300	189300	189100	26
299	20250110	134200	606975100	189300	189400	189400	189300	3
300	20250110	134100	606407100	189400	189400	189400	189400	4
301	20250110	134000	605649500	189400	189500	189500	189400	7
302	20250110	133900	604323400	189800	189700	189800	189500	23
303	20250110	133800	599963000	189800	189800	189800	189700	40
304	20250110	133700	592371900	189800	190100	190100	189700	85
305	20250110	133600	576242600	190100	190300	190400	190000	109
306	20250110	133500	555524500	190200	190300	190300	190200	2
307	20250110	133400	555144000	190300	190000	190400	190000	28
308	20250110	133300	549820100	189900	190400	190400	189900	26
309	20250110	133200	544875400	190400	190400	190400	190400	3
310	20250110	133100	544304200	190400	190300	190400	190300	2
311	20250110	133000	543923500	190400	190500	190500	190400	3
312	20250110	132900	543352100	190300	190600	190600	190300	15
313	20250110	132800	540495600	190700	190600	190700	190600	10
314	20250110	132700	538588700	190500	190700	190700	190500	2
315	20250110	132600	538207500	190700	190600	190700	190500	23
316	20250110	132500	533824300	190700	190600	190700	190600	3
317	20250110	132400	533252400	190700	190700	190700	190600	7
318	20250110	132300	531917600	190600	190800	190900	190600	21
319	20250110	132200	527913300	190900	190900	190900	190900	6
320	20250110	132100	526767900	190900	190900	190900	190900	1
321	20250110	132000	526577000	190900	191000	191000	190900	3
322	20250110	131900	526004100	190900	191300	191300	190900	20
323	20250110	131800	522183200	191200	191200	191200	191200	5
324	20250110	131700	521227200	191200	191400	191400	191200	5
325	20250110	131600	520270600	191300	191300	191300	191300	1
326	20250110	131500	520079300	191300	191400	191500	191300	75
327	20250110	131400	505724000	191400	191300	191400	191300	16
328	20250110	131300	502662200	191300	191400	191400	191300	24
329	20250110	131200	498068800	191700	191800	191800	191500	101
330	20250110	131100	478723500	191800	191900	191900	191800	5
331	20250110	131000	477764300	191900	191900	191900	191900	3
332	20250110	130900	477188600	191900	191800	192000	191700	26
333	20250110	130800	472200100	191700	191700	191700	191700	3
334	20250110	130700	471625000	191800	191700	191800	191700	2
335	20250110	130600	471241500	191400	191500	191500	191400	15
336	20250110	130500	468370100	191800	191600	191800	191600	3
337	20250110	130400	467795000	191700	191700	191700	191700	0
338	20250110	130300	467795000	191700	191600	191700	191500	4
339	20250110	130200	467028500	191500	191500	191500	191500	1
340	20250110	130100	466837000	191800	191600	191800	191600	7
341	20250110	130000	465494900	191700	191500	191700	191500	4
342	20250110	125900	464728700	191700	191600	191700	191600	7
343	20250110	125800	463387400	191700	191700	191700	191700	4
344	20250110	125700	462620600	191800	191800	191800	191800	7
345	20250110	125600	461278000	191800	192000	192100	191800	25
346	20250110	125500	456481100	192200	192200	192200	192200	0
347	20250110	125400	456481100	192200	192200	192300	192200	6
348	20250110	125300	455327700	192300	192200	192300	192200	6
349	20250110	125200	454174100	192300	192100	192300	192000	7
350	20250110	125100	452829200	192100	192100	192100	192100	1
351	20250110	125000	452637100	192100	192000	192100	192000	3
352	20250110	124900	452060900	192000	191800	192000	191800	22
353	20250110	124800	447837300	191800	192000	192000	191800	3
354	20250110	124700	447261500	191900	191700	191900	191700	25
355	20250110	124600	442465100	191600	191600	191600	191600	4
356	20250110	124500	441698700	191500	191500	191500	191500	3
357	20250110	124400	441124200	191800	191800	191800	191800	2
358	20250110	124300	440740600	191700	191000	191700	191000	274
359	20250110	124200	388376400	191000	190900	191000	190900	3
360	20250110	124100	387803500	190900	190900	190900	190900	0
361	20250110	124000	387803500	190900	190900	190900	190900	4
362	20250110	123900	387039900	190900	190900	190900	190900	0
363	20250110	123800	387039900	190900	190700	190900	190700	3
364	20250110	123700	386467400	190500	191000	191000	190500	25
365	20250110	123600	381697500	191000	191000	191000	191000	0
366	20250110	123500	381697500	191000	191000	191000	191000	3
367	20250110	123400	381124500	191000	191000	191000	191000	2
368	20250110	123300	380742500	191000	191000	191000	191000	3
369	20250110	123200	380169500	191000	191000	191000	191000	1
370	20250110	123100	379978500	190900	190900	190900	190900	2
371	20250110	123000	379596700	190900	190900	190900	190900	7
372	20250110	122900	378260400	190900	190900	190900	190900	3
373	20250110	122800	377687700	190800	190800	190800	190800	2
374	20250110	122700	377306100	190800	190800	190800	190800	4
375	20250110	122600	376542900	190700	190700	190700	190700	0
376	20250110	122500	376542900	190700	190700	190700	190700	3
377	20250110	122400	375970800	190700	190700	190700	190700	1
378	20250110	122300	375780100	190700	190600	190700	190600	4
379	20250110	122200	375017600	190500	190500	190500	190500	0
380	20250110	122100	375017600	190500	190500	190500	190500	4
381	20250110	122000	374255600	190500	190500	190500	190500	0
382	20250110	121900	374255600	190500	190600	190600	190500	3
383	20250110	121800	373683900	190600	190600	190600	190600	0
384	20250110	121700	373683900	190600	190600	190600	190600	2
385	20250110	121600	373302700	190500	190500	190500	190500	2
386	20250110	121500	372921700	190000	190700	190700	190000	15
387	20250110	121400	370067700	190800	190800	190800	190800	4
388	20250110	121300	369304500	190800	190800	190800	190800	4
389	20250110	121200	368541300	190900	190800	190900	190800	3
390	20250110	121100	367968700	190900	190900	190900	190900	0
391	20250110	121000	367968700	190900	190900	190900	190900	2
392	20250110	120900	367586900	190900	190900	190900	190900	0
393	20250110	120800	367586900	190900	191000	191000	190900	15
394	20250110	120700	364723200	191000	191000	191000	191000	0
395	20250110	120600	364723200	191000	191000	191000	191000	2
396	20250110	120500	364341200	191000	191000	191000	191000	1
397	20250110	120400	364150200	190900	190900	190900	190900	2
398	20250110	120300	363768400	190700	190700	190700	190700	0
399	20250110	120200	363768400	190700	190900	190900	190700	3
400	20250110	120100	363195900	190900	190900	190900	190900	0
401	20250110	120000	363195900	190900	189900	190900	189900	24
402	20250110	115900	358634300	189900	189900	189900	189900	0
403	20250110	115800	358634300	189900	189800	189900	189800	3
404	20250110	115700	358064700	189900	189900	189900	189900	2
405	20250110	115600	357684900	189900	189900	189900	189900	0
406	20250110	115500	357684900	189900	189800	189900	189800	3
407	20250110	115400	357115300	189800	189800	189800	189800	0
408	20250110	115300	357115300	189800	189900	189900	189800	5
409	20250110	115200	356166000	189900	189900	189900	189900	3
410	20250110	115100	355596300	189800	189800	189800	189800	0
411	20250110	115000	355596300	189800	189800	189800	189800	1
412	20250110	114900	355406500	189800	189900	189900	189800	2
413	20250110	114800	355026800	189800	189800	189800	189800	0
414	20250110	114700	355026800	189800	189800	189800	189800	0
415	20250110	114600	355026800	189800	189800	189800	189800	0
416	20250110	114500	355026800	189800	189800	189800	189800	1
417	20250110	114400	354837000	189900	189900	189900	189900	0
418	20250110	114300	354837000	189900	189900	189900	189900	0
419	20250110	114200	354837000	189900	189900	189900	189900	0
420	20250110	114100	354837000	189900	189900	189900	189900	4
421	20250110	114000	354077400	189800	190500	190500	189800	28
422	20250110	113900	348747400	190500	190500	190500	190500	0
423	20250110	113800	348747400	190500	190500	190500	190500	0
424	20250110	113700	348747400	190500	190500	190500	190500	11
425	20250110	113600	346651900	190600	190600	190600	190600	1
426	20250110	113500	346461300	190600	190600	190600	190600	0
427	20250110	113400	346461300	190600	190600	190600	190600	3
428	20250110	113300	345889500	190500	190500	190500	190500	0
429	20250110	113200	345889500	190500	190500	190500	190500	1
430	20250110	113100	345699000	190500	190500	190500	190500	0
431	20250110	113000	345699000	190500	190500	190500	190500	0
432	20250110	112900	345699000	190500	190500	190500	190500	0
433	20250110	112800	345699000	190500	190800	190800	190500	23
434	20250110	112700	341311600	190800	190800	190800	190800	2
435	20250110	112600	340930000	190900	190900	190900	190900	0
436	20250110	112500	340930000	190900	190900	190900	190900	0
437	20250110	112400	340930000	190900	190900	190900	190900	0
438	20250110	112300	340930000	190900	190900	190900	190900	3
439	20250110	112200	340357300	190900	190900	190900	190900	1
440	20250110	112100	340166400	190800	190800	190800	190800	8
441	20250110	112000	338640000	190800	190800	190800	190800	2
442	20250110	111900	338258400	190800	190800	190800	190800	1
443	20250110	111800	338067600	190800	190800	190800	190800	1
444	20250110	111700	337876800	190800	190800	190800	190800	2
445	20250110	111600	337495200	190700	190800	190800	190700	6
446	20250110	111500	336350800	190800	190800	190900	190800	3
447	20250110	111400	335778300	190900	190900	190900	190900	1
448	20250110	111300	335587400	190800	190800	190800	190800	2
449	20250110	111200	335205800	190800	190800	190800	190800	1
450	20250110	111100	335015000	190700	190800	190800	190700	2
451	20250110	111000	334633500	190800	190800	190800	190800	11
452	20250110	110900	332534700	190900	190900	190900	190900	1
453	20250110	110800	332343800	190900	190900	190900	190900	1
454	20250110	110700	332152900	190900	190900	190900	190900	2
455	20250110	110600	331771100	190800	190800	190800	190800	0
456	20250110	110500	331771100	190800	190800	190800	190800	3
457	20250110	110400	331198700	190800	190800	190800	190800	1
458	20250110	110300	331007900	190800	190000	190800	189900	14
459	20250110	110200	328346700	189900	189900	189900	189900	2
460	20250110	110100	327966900	189900	189900	189900	189900	15
461	20250110	110000	325118400	189800	189900	189900	189800	3
462	20250110	105900	324548900	189900	189900	189900	189900	1
463	20250110	105800	324359000	189900	189900	189900	189900	2
464	20250110	105700	323979200	189900	189800	189900	189800	2
465	20250110	105600	323599500	189900	189900	189900	189900	3
466	20250110	105500	323029800	190000	190000	190000	190000	1
467	20250110	105400	322839800	189900	189900	189900	189900	2
468	20250110	105300	322460000	189800	189800	189900	189800	54
469	20250110	105200	312206100	189700	190500	190500	189700	46
470	20250110	105100	303471200	190400	190400	190500	190400	4
471	20250110	105000	302709500	190400	190500	190500	190400	2
472	20250110	104900	302328600	190500	190500	190500	190500	2
473	20250110	104800	301947600	190400	190600	190600	190400	13
474	20250110	104700	299470200	190700	190700	190700	190700	1
475	20250110	104600	299279500	190700	190700	190700	190700	2
476	20250110	104500	298898100	190700	190700	190700	190700	1
477	20250110	104400	298707400	190700	190700	190700	190700	2
478	20250110	104300	298326000	190700	190700	190700	190700	2
479	20250110	104200	297944600	190700	190700	190700	190700	1
480	20250110	104100	297753900	190600	190600	190600	190600	1
481	20250110	104000	297563300	190700	190600	190800	190600	34
482	20250110	103900	291079700	190500	190500	190500	190500	1
483	20250110	103800	290889200	190500	190500	190500	190500	2
484	20250110	103700	290508200	190500	190500	190500	190500	3
485	20250110	103600	289936700	190500	190400	190500	190400	3
486	20250110	103500	289365400	190400	190400	190400	190400	2
487	20250110	103400	288984600	190500	190500	190500	190500	1
488	20250110	103300	288794100	190300	190700	190700	189900	42
489	20250110	103200	280815300	190600	190700	190700	190600	2
490	20250110	103100	280434000	190600	191000	191000	190600	38
491	20250110	103000	273187400	190800	191100	191200	190800	37
492	20250110	102900	266126000	191200	191000	191200	191000	23
493	20250110	102800	261731800	190900	190900	190900	190900	2
494	20250110	102700	261350000	190900	190800	190900	190800	6
495	20250110	102600	260204700	190400	190400	190400	190400	0
496	20250110	102500	260204700	190400	190900	190900	190400	38
497	20250110	102400	252966600	191000	191000	191000	190900	17
498	20250110	102300	249721100	191000	191000	191000	191000	1
499	20250110	102200	249530100	191000	190900	191000	190900	8
500	20250110	102100	248002800	190800	190600	190800	190600	22
501	20250110	102000	243808300	190700	190700	190700	190700	1
502	20250110	101900	243617600	190600	190300	190600	190300	14
503	20250110	101800	240950500	190000	189900	190000	189900	13
504	20250110	101700	238481700	189900	189900	189900	189900	1
505	20250110	101600	238291800	189900	189800	189900	189800	6
506	20250110	101500	237152800	189700	189700	189700	189700	0
507	20250110	101400	237152800	189700	189500	189700	189500	9
508	20250110	101300	235447100	189400	189400	189400	189400	0
509	20250110	101200	235447100	189400	189400	189400	189400	10
510	20250110	101100	233553100	189500	189500	189500	189500	3
511	20250110	101000	232984600	189500	189100	189500	189100	24
512	20250110	100900	228442900	189100	189100	189100	189100	0
513	20250110	100800	228442900	189100	189200	189200	189100	10
514	20250110	100700	226551300	189300	189300	189300	189300	0
515	20250110	100600	226551300	189300	189300	189300	189300	0
516	20250110	100500	226551300	189300	189300	189300	189300	1
517	20250110	100400	226362000	189200	189200	189200	189200	0
518	20250110	100300	226362000	189200	189200	189200	189200	0
519	20250110	100200	226362000	189200	189200	189200	189200	9
520	20250110	100100	224659200	189100	189100	189100	189100	0
521	20250110	100000	224659200	189100	189100	189100	189100	1
522	20250110	095900	224470100	189200	189200	189200	189200	0
523	20250110	095800	224470100	189200	189200	189200	189200	4
524	20250110	095700	223713300	189200	189200	189200	189200	0
525	20250110	095600	223713300	189200	189100	189200	189100	5
526	20250110	095500	222767700	189000	189000	189000	189000	1
527	20250110	095400	222578700	189100	189100	189100	189100	1
528	20250110	095300	222389600	188800	188800	188800	188800	2
529	20250110	095200	222012000	188700	188700	188700	188700	5
530	20250110	095100	221068500	188800	189100	189100	188800	10
531	20250110	095000	219179000	189300	189300	189300	189300	1
532	20250110	094900	218989700	189400	189400	189400	189400	5
533	20250110	094800	218042700	189400	189400	189400	189400	0
534	20250110	094700	218042700	189400	188300	189400	188300	153
535	20250110	094600	189155100	188300	188300	188300	188300	0
536	20250110	094500	189155100	188300	188300	188300	188300	14
537	20250110	094400	186518900	188500	189000	189000	188500	23
538	20250110	094300	182176700	189000	188900	189000	188900	3
539	20250110	094200	181609800	189000	188400	189000	188300	23
540	20250110	094100	177276000	188400	188700	188700	188400	8
541	20250110	094000	175767400	188700	188800	188800	188700	8
542	20250110	093900	174257400	189000	188200	189000	188200	34
543	20250110	093800	167842800	187500	187900	188000	187500	17
544	20250110	093700	164651100	187900	188000	188000	187900	7
545	20250110	093600	163335400	188000	188400	188400	188000	28
546	20250110	093500	158065800	188300	188100	188300	188000	17
547	20250110	093400	154867500	188200	188000	188200	188000	8
548	20250110	093300	153362100	188100	188600	188600	188000	53
549	20250110	093200	143386600	188500	188500	188500	188500	58
550	20250110	093100	132453600	188500	188600	188600	188500	29
551	20250110	093000	126985900	188600	188600	188600	188600	8
552	20250110	092900	125477100	188600	188800	188800	188600	20
553	20250110	092800	121703900	188500	188500	188500	188500	0
554	20250110	092700	121703900	188500	189800	190000	188500	105
555	20250110	092600	101778400	190000	190100	190100	190000	25
556	20250110	092500	97028200	190000	189700	190500	189700	54
557	20250110	092400	86755200	189600	189500	189600	189500	7
558	20250110	092300	85428300	189400	188900	189400	188900	22
559	20250110	092200	81266900	189300	189300	189300	189300	1
560	20250110	092100	81077600	188700	188700	188700	188700	5
561	20250110	092000	80134100	188700	188700	190100	188600	45
562	20250110	091900	71637600	188800	189300	189300	188600	44
563	20250110	091800	63325100	189400	189800	189900	189400	31
564	20250110	091700	57439800	189700	189300	189700	189300	11
565	20250110	091600	55356700	189100	189000	189100	189000	7
566	20250110	091500	54033400	188800	189600	189600	188800	7
567	20250110	091400	52708300	189600	188800	189600	188800	29
568	20250110	091300	47228600	188900	189300	189300	188900	35
569	20250110	091200	40612900	189300	189200	189500	189200	23
570	20250110	091100	36256500	189200	188900	189200	188800	25
571	20250110	091000	31530600	188400	188400	188400	188400	0
572	20250110	090900	31530600	188400	188400	188400	188400	0
573	20250110	090800	31530600	188400	188400	188400	188400	0
574	20250110	090700	31530600	188400	188400	188400	188400	2
575	20250110	090600	31153800	189100	189000	189100	189000	17
576	20250110	090500	27939400	188400	188100	188400	188100	33
577	20250110	090400	21731500	187900	187900	187900	187900	4
578	20250110	090300	20979900	187900	187900	187900	187900	4
579	20250110	090200	20228300	187700	187900	187900	186900	8
580	20250110	090100	18728100	188000	187100	188000	186800	63
581	20250110	090000	6898200	187900	186300	187900	186300	37