KissMeData/360070/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212400	542763650	28850	28850	28850	28850	911
3	20250115	212300	542763650	28850	28850	28850	28850	0
4	20250115	212200	542763650	28850	28850	28850	28850	0
5	20250115	212100	542763650	28850	28850	28850	28850	0
6	20250115	212000	542763650	28850	28850	28850	28850	0
7	20250115	211900	542763650	28850	28850	28850	28850	0
8	20250115	211800	542763650	28850	28850	28850	28850	0
9	20250115	211700	542763650	28850	28850	28850	28850	0
10	20250115	211600	542763650	28850	28850	28850	28850	0
11	20250115	211500	542763650	28850	28850	28850	28850	0
12	20250115	211400	542763650	28850	28850	28850	28850	0
13	20250115	211300	542763650	28850	28850	28850	28850	0
14	20250115	211200	542763650	28850	28850	28850	28850	0
15	20250115	211100	542763650	28850	28850	28850	28850	0
16	20250115	211000	542763650	28850	28850	28850	28850	0
17	20250115	210900	542763650	28850	28850	28850	28850	0
18	20250115	210800	542763650	28850	28850	28850	28850	0
19	20250115	210700	542763650	28850	28850	28850	28850	0
20	20250115	210600	542763650	28850	28850	28850	28850	0
21	20250115	210500	542763650	28850	28850	28850	28850	0
22	20250115	210400	542763650	28850	28850	28850	28850	0
23	20250115	210300	542763650	28850	28850	28850	28850	0
24	20250115	210200	542763650	28850	28850	28850	28850	0
25	20250115	210100	542763650	28850	28850	28850	28850	0
26	20250115	210000	542763650	28850	28850	28850	28850	0
27	20250115	205900	542763650	28850	28850	28850	28850	0
28	20250115	205800	542763650	28850	28850	28850	28850	0
29	20250115	205700	542763650	28850	28850	28850	28850	0
30	20250115	205600	542763650	28850	28850	28850	28850	0
31	20250115	205500	542763650	28850	28850	28850	28850	0
32	20250115	205400	542763650	28850	28850	28850	28850	911
33	20250115	205300	542763650	28850	28850	28850	28850	0
34	20250115	205200	542763650	28850	28850	28850	28850	0
35	20250115	205100	542763650	28850	28850	28850	28850	0
36	20250115	205000	542763650	28850	28850	28850	28850	0
37	20250115	204900	542763650	28850	28850	28850	28850	0
38	20250115	204800	542763650	28850	28850	28850	28850	0
39	20250115	204700	542763650	28850	28850	28850	28850	0
40	20250115	204600	542763650	28850	28850	28850	28850	0
41	20250115	204500	542763650	28850	28850	28850	28850	0
42	20250115	204400	542763650	28850	28850	28850	28850	0
43	20250115	204300	542763650	28850	28850	28850	28850	0
44	20250115	204200	542763650	28850	28850	28850	28850	0
45	20250115	204100	542763650	28850	28850	28850	28850	0
46	20250115	204000	542763650	28850	28850	28850	28850	0
47	20250115	203900	542763650	28850	28850	28850	28850	0
48	20250115	203800	542763650	28850	28850	28850	28850	0
49	20250115	203700	542763650	28850	28850	28850	28850	0
50	20250115	203600	542763650	28850	28850	28850	28850	0
51	20250115	203500	542763650	28850	28850	28850	28850	0
52	20250115	203400	542763650	28850	28850	28850	28850	0
53	20250115	203300	542763650	28850	28850	28850	28850	0
54	20250115	203200	542763650	28850	28850	28850	28850	0
55	20250115	203100	542763650	28850	28850	28850	28850	0
56	20250115	203000	542763650	28850	28850	28850	28850	0
57	20250115	202900	542763650	28850	28850	28850	28850	0
58	20250115	202800	542763650	28850	28850	28850	28850	0
59	20250115	202700	542763650	28850	28850	28850	28850	0
60	20250115	202600	542763650	28850	28850	28850	28850	0
61	20250115	202500	542763650	28850	28850	28850	28850	0
62	20250115	202400	542763650	28850	28850	28850	28850	911
63	20250115	202300	542763650	28850	28850	28850	28850	0
64	20250115	202200	542763650	28850	28850	28850	28850	0
65	20250115	202100	542763650	28850	28850	28850	28850	0
66	20250115	202000	542763650	28850	28850	28850	28850	0
67	20250115	201900	542763650	28850	28850	28850	28850	0
68	20250115	201800	542763650	28850	28850	28850	28850	0
69	20250115	201700	542763650	28850	28850	28850	28850	0
70	20250115	201600	542763650	28850	28850	28850	28850	0
71	20250115	201500	542763650	28850	28850	28850	28850	0
72	20250115	201400	542763650	28850	28850	28850	28850	0
73	20250115	201300	542763650	28850	28850	28850	28850	0
74	20250115	201200	542763650	28850	28850	28850	28850	0
75	20250115	201100	542763650	28850	28850	28850	28850	0
76	20250115	201000	542763650	28850	28850	28850	28850	0
77	20250115	200900	542763650	28850	28850	28850	28850	0
78	20250115	200800	542763650	28850	28850	28850	28850	0
79	20250115	200700	542763650	28850	28850	28850	28850	0
80	20250115	200600	542763650	28850	28850	28850	28850	0
81	20250115	200500	542763650	28850	28850	28850	28850	0
82	20250115	200400	542763650	28850	28850	28850	28850	0
83	20250115	200300	542763650	28850	28850	28850	28850	0
84	20250115	200200	542763650	28850	28850	28850	28850	0
85	20250115	200100	542763650	28850	28850	28850	28850	0
86	20250115	200000	542763650	28850	28850	28850	28850	0
87	20250115	195900	542763650	28850	28850	28850	28850	0
88	20250115	195800	542763650	28850	28850	28850	28850	0
89	20250115	195700	542763650	28850	28850	28850	28850	0
90	20250115	195600	542763650	28850	28850	28850	28850	0
91	20250115	195500	542763650	28850	28850	28850	28850	0
92	20250115	195400	542763650	28850	28850	28850	28850	911
93	20250115	195300	542763650	28850	28850	28850	28850	0
94	20250115	195200	542763650	28850	28850	28850	28850	0
95	20250115	195100	542763650	28850	28850	28850	28850	0
96	20250115	195000	542763650	28850	28850	28850	28850	0
97	20250115	194900	542763650	28850	28850	28850	28850	0
98	20250115	194800	542763650	28850	28850	28850	28850	0
99	20250115	194700	542763650	28850	28850	28850	28850	0
100	20250115	194600	542763650	28850	28850	28850	28850	0
101	20250115	194500	542763650	28850	28850	28850	28850	0
102	20250115	194400	542763650	28850	28850	28850	28850	0
103	20250115	194300	542763650	28850	28850	28850	28850	0
104	20250115	194200	542763650	28850	28850	28850	28850	0
105	20250115	194100	542763650	28850	28850	28850	28850	0
106	20250115	194000	542763650	28850	28850	28850	28850	0
107	20250115	193900	542763650	28850	28850	28850	28850	0
108	20250115	193800	542763650	28850	28850	28850	28850	0
109	20250115	193700	542763650	28850	28850	28850	28850	0
110	20250115	193600	542763650	28850	28850	28850	28850	0
111	20250115	193500	542763650	28850	28850	28850	28850	0
112	20250115	193400	542763650	28850	28850	28850	28850	0
113	20250115	193300	542763650	28850	28850	28850	28850	0
114	20250115	193200	542763650	28850	28850	28850	28850	0
115	20250115	193100	542763650	28850	28850	28850	28850	0
116	20250115	193000	542763650	28850	28850	28850	28850	0
117	20250115	192900	542763650	28850	28850	28850	28850	0
118	20250115	192800	542763650	28850	28850	28850	28850	0
119	20250115	192700	542763650	28850	28850	28850	28850	0
120	20250115	192600	542763650	28850	28850	28850	28850	0
121	20250115	192500	542763650	28850	28850	28850	28850	0
122	20250115	192400	542763650	28850	28850	28850	28850	911
123	20250115	192300	542763650	28850	28850	28850	28850	0
124	20250115	192200	542763650	28850	28850	28850	28850	0
125	20250115	192100	542763650	28850	28850	28850	28850	0
126	20250115	192000	542763650	28850	28850	28850	28850	0
127	20250115	191900	542763650	28850	28850	28850	28850	0
128	20250115	191800	542763650	28850	28850	28850	28850	0
129	20250115	191700	542763650	28850	28850	28850	28850	0
130	20250115	191600	542763650	28850	28850	28850	28850	0
131	20250115	191500	542763650	28850	28850	28850	28850	0
132	20250115	191400	542763650	28850	28850	28850	28850	0
133	20250115	191300	542763650	28850	28850	28850	28850	0
134	20250115	191200	542763650	28850	28850	28850	28850	0
135	20250115	191100	542763650	28850	28850	28850	28850	0
136	20250115	191000	542763650	28850	28850	28850	28850	0
137	20250115	190900	542763650	28850	28850	28850	28850	0
138	20250115	190800	542763650	28850	28850	28850	28850	0
139	20250115	190700	542763650	28850	28850	28850	28850	0
140	20250115	190600	542763650	28850	28850	28850	28850	0
141	20250115	190500	542763650	28850	28850	28850	28850	0
142	20250115	190400	542763650	28850	28850	28850	28850	0
143	20250115	190300	542763650	28850	28850	28850	28850	0
144	20250115	190200	542763650	28850	28850	28850	28850	0
145	20250115	190100	542763650	28850	28850	28850	28850	0
146	20250115	190000	542763650	28850	28850	28850	28850	0
147	20250115	185900	542763650	28850	28850	28850	28850	0
148	20250115	185800	542763650	28850	28850	28850	28850	0
149	20250115	185700	542763650	28850	28850	28850	28850	0
150	20250115	185600	542763650	28850	28850	28850	28850	0
151	20250115	185500	542763650	28850	28850	28850	28850	0
152	20250115	185400	542763650	28850	28850	28850	28850	911
153	20250115	185300	542763650	28850	28850	28850	28850	0
154	20250115	185200	542763650	28850	28850	28850	28850	0
155	20250115	185100	542763650	28850	28850	28850	28850	0
156	20250115	185000	542763650	28850	28850	28850	28850	0
157	20250115	184900	542763650	28850	28850	28850	28850	0
158	20250115	184800	542763650	28850	28850	28850	28850	0
159	20250115	184700	542763650	28850	28850	28850	28850	0
160	20250115	184600	542763650	28850	28850	28850	28850	0
161	20250115	184500	542763650	28850	28850	28850	28850	0
162	20250115	184400	542763650	28850	28850	28850	28850	0
163	20250115	184300	542763650	28850	28850	28850	28850	0
164	20250115	184200	542763650	28850	28850	28850	28850	0
165	20250115	184100	542763650	28850	28850	28850	28850	0
166	20250115	184000	542763650	28850	28850	28850	28850	0
167	20250115	183900	542763650	28850	28850	28850	28850	0
168	20250115	183800	542763650	28850	28850	28850	28850	0
169	20250115	183700	542763650	28850	28850	28850	28850	0
170	20250115	183600	542763650	28850	28850	28850	28850	0
171	20250115	183500	542763650	28850	28850	28850	28850	0
172	20250115	183400	542763650	28850	28850	28850	28850	0
173	20250115	183300	542763650	28850	28850	28850	28850	0
174	20250115	183200	542763650	28850	28850	28850	28850	0
175	20250115	183100	542763650	28850	28850	28850	28850	0
176	20250115	183000	542763650	28850	28850	28850	28850	0
177	20250115	182900	542763650	28850	28850	28850	28850	0
178	20250115	182800	542763650	28850	28850	28850	28850	0
179	20250115	182700	542763650	28850	28850	28850	28850	0
180	20250115	182600	542763650	28850	28850	28850	28850	0
181	20250115	182500	542763650	28850	28850	28850	28850	0
182	20250115	182400	542763650	28850	28850	28850	28850	911
183	20250115	182300	542763650	28850	28850	28850	28850	0
184	20250115	182200	542763650	28850	28850	28850	28850	0
185	20250115	182100	542763650	28850	28850	28850	28850	0
186	20250115	182000	542763650	28850	28850	28850	28850	0
187	20250115	181900	542763650	28850	28850	28850	28850	0
188	20250115	181800	542763650	28850	28850	28850	28850	0
189	20250115	181700	542763650	28850	28850	28850	28850	0
190	20250115	181600	542763650	28850	28850	28850	28850	0
191	20250115	181500	542763650	28850	28850	28850	28850	0
192	20250115	181400	542763650	28850	28850	28850	28850	0
193	20250115	181300	542763650	28850	28850	28850	28850	0
194	20250115	181200	542763650	28850	28850	28850	28850	0
195	20250115	181100	542763650	28850	28850	28850	28850	0
196	20250115	181000	542763650	28850	28850	28850	28850	0
197	20250115	180900	542763650	28850	28850	28850	28850	0
198	20250115	180800	542763650	28850	28850	28850	28850	0
199	20250115	180700	542763650	28850	28850	28850	28850	0
200	20250115	180600	542763650	28850	28850	28850	28850	0
201	20250115	180500	542763650	28850	28850	28850	28850	0
202	20250115	180400	542763650	28850	28850	28850	28850	0
203	20250115	180300	542763650	28850	28850	28850	28850	0
204	20250115	180200	542763650	28850	28850	28850	28850	0
205	20250115	180100	542763650	28850	28850	28850	28850	0
206	20250115	180000	542763650	28850	28850	28850	28850	0
207	20250115	175900	542763650	28850	28850	28850	28850	0
208	20250115	175800	542763650	28850	28850	28850	28850	0
209	20250115	175700	542763650	28850	28850	28850	28850	0
210	20250115	175600	542763650	28850	28850	28850	28850	0
211	20250115	175500	542763650	28850	28850	28850	28850	0
212	20250115	175400	542763650	28850	28850	28850	28850	911
213	20250115	175300	542763650	28850	28850	28850	28850	0
214	20250115	175200	542763650	28850	28850	28850	28850	0
215	20250115	175100	542763650	28850	28850	28850	28850	0
216	20250115	175000	542763650	28850	28850	28850	28850	0
217	20250115	174900	542763650	28850	28850	28850	28850	0
218	20250115	174800	542763650	28850	28850	28850	28850	0
219	20250115	174700	542763650	28850	28850	28850	28850	0
220	20250115	174600	542763650	28850	28850	28850	28850	0
221	20250115	174500	542763650	28850	28850	28850	28850	0
222	20250115	174400	542763650	28850	28850	28850	28850	0
223	20250115	174300	542763650	28850	28850	28850	28850	0
224	20250115	174200	542763650	28850	28850	28850	28850	0
225	20250115	174100	542763650	28850	28850	28850	28850	0
226	20250115	174000	542763650	28850	28850	28850	28850	0
227	20250115	173900	542763650	28850	28850	28850	28850	0
228	20250115	173800	542763650	28850	28850	28850	28850	0
229	20250115	173700	542763650	28850	28850	28850	28850	0
230	20250115	173600	542763650	28850	28850	28850	28850	0
231	20250115	173500	542763650	28850	28850	28850	28850	0
232	20250115	173400	542763650	28850	28850	28850	28850	0
233	20250115	173300	542763650	28850	28850	28850	28850	0
234	20250115	173200	542763650	28850	28850	28850	28850	0
235	20250115	173100	542763650	28850	28850	28850	28850	0
236	20250115	173000	542763650	28850	28850	28850	28850	0
237	20250115	172900	542763650	28850	28850	28850	28850	0
238	20250115	172800	542763650	28850	28850	28850	28850	0
239	20250115	172700	542763650	28850	28850	28850	28850	0
240	20250115	172600	542763650	28850	28850	28850	28850	0
241	20250115	172500	542763650	28850	28850	28850	28850	0
242	20250115	172400	542763650	28850	28850	28850	28850	911
243	20250115	172300	542763650	28850	28850	28850	28850	0
244	20250115	172200	542763650	28850	28850	28850	28850	0
245	20250115	172100	542763650	28850	28850	28850	28850	0
246	20250115	172000	542763650	28850	28850	28850	28850	0
247	20250115	171900	542763650	28850	28850	28850	28850	0
248	20250115	171800	542763650	28850	28850	28850	28850	0
249	20250115	171700	542763650	28850	28850	28850	28850	0
250	20250115	171600	542763650	28850	28850	28850	28850	0
251	20250115	171500	542763650	28850	28850	28850	28850	0
252	20250115	171400	542763650	28850	28850	28850	28850	0
253	20250115	171300	542763650	28850	28850	28850	28850	0
254	20250115	171200	542763650	28850	28850	28850	28850	0
255	20250115	171100	542763650	28850	28850	28850	28850	0
256	20250115	171000	542763650	28850	28850	28850	28850	0
257	20250115	170900	542763650	28850	28850	28850	28850	0
258	20250115	170800	542763650	28850	28850	28850	28850	0
259	20250115	170700	542763650	28850	28850	28850	28850	0
260	20250115	170600	542763650	28850	28850	28850	28850	0
261	20250115	170500	542763650	28850	28850	28850	28850	0
262	20250115	170400	542763650	28850	28850	28850	28850	0
263	20250115	170300	542763650	28850	28850	28850	28850	0
264	20250115	170200	542763650	28850	28850	28850	28850	0
265	20250115	170100	542763650	28850	28850	28850	28850	0
266	20250115	170000	542763650	28850	28850	28850	28850	0
267	20250115	165900	542763650	28850	28850	28850	28850	0
268	20250115	165800	542763650	28850	28850	28850	28850	0
269	20250115	165700	542763650	28850	28850	28850	28850	0
270	20250115	165600	542763650	28850	28850	28850	28850	0
271	20250115	165500	542763650	28850	28850	28850	28850	0
272	20250115	165400	542763650	28850	28850	28850	28850	911
273	20250115	165300	542763650	28850	28850	28850	28850	0
274	20250115	165200	542763650	28850	28850	28850	28850	0
275	20250115	165100	542763650	28850	28850	28850	28850	0
276	20250115	165000	542763650	28850	28850	28850	28850	0
277	20250115	164900	542763650	28850	28850	28850	28850	0
278	20250115	164800	542763650	28850	28850	28850	28850	0
279	20250115	164700	542763650	28850	28850	28850	28850	0
280	20250115	164600	542763650	28850	28850	28850	28850	0
281	20250115	164500	542763650	28850	28850	28850	28850	0
282	20250115	164400	542763650	28850	28850	28850	28850	0
283	20250115	164300	542763650	28850	28850	28850	28850	0
284	20250115	164200	542763650	28850	28850	28850	28850	0
285	20250115	164100	542763650	28850	28850	28850	28850	0
286	20250115	164000	542763650	28850	28850	28850	28850	0
287	20250115	163900	542763650	28850	28850	28850	28850	0
288	20250115	163800	542763650	28850	28850	28850	28850	0
289	20250115	163700	542763650	28850	28850	28850	28850	0
290	20250115	163600	542763650	28850	28850	28850	28850	0
291	20250115	163500	542763650	28850	28850	28850	28850	0
292	20250115	163400	542763650	28850	28850	28850	28850	0
293	20250115	163300	542763650	28850	28850	28850	28850	0
294	20250115	163200	542763650	28850	28850	28850	28850	0
295	20250115	163100	542763650	28850	28850	28850	28850	0
296	20250115	163000	542763650	28850	28850	28850	28850	0
297	20250115	162900	542763650	28850	28850	28850	28850	0
298	20250115	162800	542763650	28850	28850	28850	28850	0
299	20250115	162700	542763650	28850	28850	28850	28850	0
300	20250115	162600	542763650	28850	28850	28850	28850	0
301	20250115	162500	542763650	28850	28850	28850	28850	0
302	20250115	162400	542763650	28850	28850	28850	28850	911
303	20250115	162300	542763650	28850	28850	28850	28850	0
304	20250115	162200	542763650	28850	28850	28850	28850	0
305	20250115	162100	542763650	28850	28850	28850	28850	0
306	20250115	162000	542763650	28850	28850	28850	28850	0
307	20250115	161900	542763650	28850	28850	28850	28850	0
308	20250115	161800	542763650	28850	28850	28850	28850	0
309	20250115	161700	542763650	28850	28850	28850	28850	0
310	20250115	161600	542763650	28850	28850	28850	28850	0
311	20250115	161500	542763650	28850	28850	28850	28850	0
312	20250115	161400	542763650	28850	28850	28850	28850	0
313	20250115	161300	542763650	28850	28850	28850	28850	0
314	20250115	161200	542763650	28850	28850	28850	28850	0
315	20250115	161100	542763650	28850	28850	28850	28850	0
316	20250115	161000	542763650	28850	28850	28850	28850	0
317	20250115	160900	542763650	28850	28850	28850	28850	0
318	20250115	160800	542763650	28850	28850	28850	28850	0
319	20250115	160700	542763650	28850	28850	28850	28850	0
320	20250115	160600	542763650	28850	28850	28850	28850	0
321	20250115	160500	542763650	28850	28850	28850	28850	0
322	20250115	160400	542763650	28850	28850	28850	28850	0
323	20250115	160300	542763650	28850	28850	28850	28850	0
324	20250115	160200	542763650	28850	28850	28850	28850	0
325	20250115	160100	542763650	28850	28850	28850	28850	0
326	20250115	160000	542763650	28850	28850	28850	28850	0
327	20250115	155900	542763650	28850	28850	28850	28850	0
328	20250115	155800	542763650	28850	28850	28850	28850	0
329	20250115	155700	542763650	28850	28850	28850	28850	0
330	20250115	155600	542763650	28850	28850	28850	28850	0
331	20250115	155500	542763650	28850	28850	28850	28850	0
332	20250115	155400	542763650	28850	28850	28850	28850	911
333	20250115	155300	542763650	28850	28850	28850	28850	0
334	20250115	155200	542763650	28850	28850	28850	28850	0
335	20250115	155100	542763650	28850	28850	28850	28850	0
336	20250115	155000	542763650	28850	28850	28850	28850	0
337	20250115	154900	542763650	28850	28850	28850	28850	0
338	20250115	154800	542763650	28850	28850	28850	28850	0
339	20250115	154700	542763650	28850	28850	28850	28850	0
340	20250115	154600	542763650	28850	28850	28850	28850	0
341	20250115	154500	542763650	28850	28850	28850	28850	0
342	20250115	154400	542763650	28850	28850	28850	28850	0
343	20250115	154300	542763650	28850	28850	28850	28850	0
344	20250115	154200	542763650	28850	28850	28850	28850	0
345	20250115	154100	542763650	28850	28850	28850	28850	0
346	20250115	154000	542763650	28850	28850	28850	28850	0
347	20250115	153900	542763650	28850	28850	28850	28850	0
348	20250115	153800	542763650	28850	28850	28850	28850	0
349	20250115	153700	542763650	28850	28850	28850	28850	0
350	20250115	153600	542763650	28850	28850	28850	28850	0
351	20250115	153500	542763650	28850	28850	28850	28850	0
352	20250115	153400	542763650	28850	28850	28850	28850	0
353	20250115	153300	542763650	28850	28850	28850	28850	0
354	20250115	153200	542763650	28850	28850	28850	28850	0
355	20250115	153100	542763650	28850	28850	28850	28850	0
356	20250115	153000	542763650	28850	28850	28850	28850	911
357	20250115	152900	516481300	28550	28550	28550	28550	0
358	20250115	152800	516481300	28550	28550	28550	28550	0
359	20250115	152700	516481300	28550	28550	28550	28550	0
360	20250115	152600	516481300	28550	28550	28550	28550	0
361	20250115	152500	516481300	28550	28550	28550	28550	0
362	20250115	152400	516481300	28550	28550	28550	28550	0
363	20250115	152300	516481300	28550	28550	28550	28550	0
364	20250115	152200	516481300	28550	28550	28550	28550	0
365	20250115	152100	516481300	28550	28550	28550	28550	0
366	20250115	152000	516481300	28550	28550	28550	28550	0
367	20250115	151900	516481300	28550	28500	28600	28450	606
368	20250115	151800	499197450	28550	28500	28550	28500	360
369	20250115	151700	488935300	28500	28600	28600	28500	3
370	20250115	151600	488849700	28500	28550	28550	28500	9
371	20250115	151500	488593100	28550	28550	28550	28550	105
372	20250115	151400	485595350	28550	28550	28550	28550	362
373	20250115	151300	475260250	28550	28500	28550	28500	340
374	20250115	151200	465558250	28500	28500	28500	28500	219
375	20250115	151100	459316750	28450	28450	28450	28450	21
376	20250115	151000	458719300	28500	28500	28500	28500	100
377	20250115	150900	455869300	28500	28500	28500	28500	376
378	20250115	150800	445153300	28450	28500	28500	28450	51
379	20250115	150700	443702250	28400	28400	28400	28400	3
380	20250115	150600	443617050	28500	28450	28500	28450	92
381	20250115	150500	440998900	28500	28450	28500	28450	98
382	20250115	150400	438210250	28450	28400	28450	28400	76
383	20250115	150300	436051350	28400	28450	28450	28400	274
384	20250115	150200	428269700	28400	28400	28400	28400	320
385	20250115	150100	419181700	28400	28400	28400	28400	8
386	20250115	150000	418954500	28500	28500	28500	28450	4
387	20250115	145900	418840600	28400	28400	28400	28400	0
388	20250115	145800	418840600	28400	28400	28400	28400	0
389	20250115	145700	418840600	28400	28400	28400	28400	0
390	20250115	145600	418840600	28400	28400	28400	28400	0
391	20250115	145500	418840600	28400	28400	28400	28400	10
392	20250115	145400	418556600	28450	28450	28450	28450	93
393	20250115	145300	415910750	28450	28450	28450	28450	2
394	20250115	145200	415853850	28400	28450	28450	28400	58
395	20250115	145100	414204150	28500	28500	28500	28500	360
396	20250115	145000	403944150	28500	28500	28500	28500	53
397	20250115	144900	402433650	28500	28500	28500	28500	9
398	20250115	144800	402177150	28500	28500	28500	28500	9
399	20250115	144700	401920650	28550	28550	28550	28550	0
400	20250115	144600	401920650	28550	28550	28550	28550	135
401	20250115	144500	398066400	28550	28550	28550	28550	1
402	20250115	144400	398037850	28500	28600	28600	28500	691
403	20250115	144300	378317900	28600	28600	28600	28600	0
404	20250115	144200	378317900	28600	28600	28600	28600	1
405	20250115	144100	378289300	28650	28650	28650	28650	0
406	20250115	144000	378289300	28650	28650	28650	28650	44
407	20250115	143900	377028700	28700	28700	28700	28700	0
408	20250115	143800	377028700	28700	28700	28700	28700	0
409	20250115	143700	377028700	28700	28700	28700	28700	0
410	20250115	143600	377028700	28700	28700	28700	28700	10
411	20250115	143500	376741700	28650	28650	28650	28650	451
412	20250115	143400	363820550	28650	28650	28650	28650	0
413	20250115	143300	363820550	28650	28650	28650	28650	0
414	20250115	143200	363820550	28650	28650	28650	28650	0
415	20250115	143100	363820550	28650	28650	28650	28650	0
416	20250115	143000	363820550	28650	28650	28650	28650	0
417	20250115	142900	363820550	28650	28650	28650	28650	0
418	20250115	142800	363820550	28650	28650	28650	28650	0
419	20250115	142700	363820550	28650	28650	28650	28650	10
420	20250115	142600	363534050	28650	28650	28650	28650	0
421	20250115	142500	363534050	28650	28650	28650	28650	0
422	20250115	142400	363534050	28650	28650	28650	28650	43
423	20250115	142300	362302100	28700	28700	28700	28700	0
424	20250115	142200	362302100	28700	28700	28700	28700	1
425	20250115	142100	362273400	28650	28650	28650	28650	10
426	20250115	142000	361986900	28650	28650	28650	28650	2
427	20250115	141900	361929600	28650	28650	28650	28650	1
428	20250115	141800	361900950	28700	28700	28700	28700	0
429	20250115	141700	361900950	28700	28700	28700	28700	0
430	20250115	141600	361900950	28700	28700	28700	28700	0
431	20250115	141500	361900950	28700	28700	28700	28700	0
432	20250115	141400	361900950	28700	28700	28700	28700	34
433	20250115	141300	360925150	28750	28750	28750	28750	0
434	20250115	141200	360925150	28750	28750	28750	28750	1
435	20250115	141100	360896400	28650	28650	28650	28650	0
436	20250115	141000	360896400	28650	28650	28650	28650	5
437	20250115	140900	360753150	28600	28600	28600	28600	0
438	20250115	140800	360753150	28600	28600	28600	28600	0
439	20250115	140700	360753150	28600	28600	28600	28600	0
440	20250115	140600	360753150	28600	28600	28600	28600	0
441	20250115	140500	360753150	28600	28600	28600	28600	0
442	20250115	140400	360753150	28600	28600	28600	28600	83
443	20250115	140300	358379350	28600	28550	28600	28500	652
444	20250115	140200	339768600	28600	28600	28600	28600	0
445	20250115	140100	339768600	28600	28650	28650	28600	432
446	20250115	140000	327404150	28650	28650	28650	28650	0
447	20250115	135900	327404150	28650	28650	28650	28650	405
448	20250115	135800	315800900	28650	28650	28650	28650	0
449	20250115	135700	315800900	28650	28650	28650	28650	0
450	20250115	135600	315800900	28650	28650	28650	28650	77
451	20250115	135500	313594850	28700	28700	28700	28700	0
452	20250115	135400	313594850	28700	28700	28700	28700	0
453	20250115	135300	313594850	28700	28700	28700	28700	1
454	20250115	135200	313566150	28700	28700	28700	28700	0
455	20250115	135100	313566150	28700	28700	28700	28700	0
456	20250115	135000	313566150	28700	28700	28700	28700	0
457	20250115	134900	313566150	28700	28700	28750	28700	248
458	20250115	134800	306448300	28750	28750	28750	28750	0
459	20250115	134700	306448300	28750	28750	28750	28750	0
460	20250115	134600	306448300	28750	28750	28750	28750	5
461	20250115	134500	306304550	28750	28750	28750	28750	0
462	20250115	134400	306304550	28750	28750	28750	28750	1
463	20250115	134300	306275800	28800	28800	28800	28800	1
464	20250115	134200	306247000	28750	28750	28750	28750	0
465	20250115	134100	306247000	28750	28750	28750	28750	0
466	20250115	134000	306247000	28750	28750	28750	28750	0
467	20250115	133900	306247000	28750	28750	28750	28750	0
468	20250115	133800	306247000	28750	28750	28750	28750	4
469	20250115	133700	306132000	28700	28700	28700	28700	30
470	20250115	133600	305271000	28800	28800	28800	28800	0
471	20250115	133500	305271000	28800	28800	28800	28800	0
472	20250115	133400	305271000	28800	28800	28800	28800	13
473	20250115	133300	304896600	28750	28750	28750	28750	0
474	20250115	133200	304896600	28750	28750	28750	28750	3
475	20250115	133100	304810350	28800	28750	28800	28750	13
476	20250115	133000	304436450	28750	28750	28750	28750	275
477	20250115	132900	296530200	28750	28750	28750	28750	3
478	20250115	132800	296443950	28750	28750	28750	28750	3
479	20250115	132700	296357700	28800	28800	28800	28800	0
480	20250115	132600	296357700	28800	28800	28800	28800	0
481	20250115	132500	296357700	28800	28800	28800	28800	0
482	20250115	132400	296357700	28800	28800	28800	28800	0
483	20250115	132300	296357700	28800	28800	28800	28800	10
484	20250115	132200	296069700	28750	28750	28750	28750	56
485	20250115	132100	294459700	28750	28750	28750	28750	172
486	20250115	132000	289514700	28750	28750	28750	28750	0
487	20250115	131900	289514700	28750	28750	28750	28750	0
488	20250115	131800	289514700	28750	28750	28750	28750	0
489	20250115	131700	289514700	28750	28750	28750	28750	0
490	20250115	131600	289514700	28750	28750	28750	28750	0
491	20250115	131500	289514700	28750	28750	28750	28750	157
492	20250115	131400	285000950	28700	28700	28700	28700	0
493	20250115	131300	285000950	28700	28700	28700	28700	0
494	20250115	131200	285000950	28700	28700	28700	28700	18
495	20250115	131100	284484350	28700	28700	28700	28700	4
496	20250115	131000	284369550	28700	28700	28700	28700	100
497	20250115	130900	281499550	28700	28700	28700	28700	4
498	20250115	130800	281384750	28700	28700	28700	28700	0
499	20250115	130700	281384750	28700	28700	28700	28700	105
500	20250115	130600	278371250	28650	28650	28650	28650	0
501	20250115	130500	278371250	28650	28650	28650	28650	0
502	20250115	130400	278371250	28650	28650	28650	28650	0
503	20250115	130300	278371250	28650	28650	28650	28650	0
504	20250115	130200	278371250	28650	28650	28650	28650	4
505	20250115	130100	278256650	28700	28650	28700	28650	4
506	20250115	130000	278142000	28700	28700	28700	28700	1
507	20250115	125900	278113300	28700	28700	28700	28700	0
508	20250115	125800	278113300	28700	28700	28700	28650	5
509	20250115	125700	277969950	28700	28700	28700	28700	1
510	20250115	125600	277941250	28700	28700	28700	28700	1
511	20250115	125500	277912550	28700	28700	28700	28700	0
512	20250115	125400	277912550	28700	28700	28700	28700	0
513	20250115	125300	277912550	28700	28700	28700	28700	2
514	20250115	125200	277855150	28700	28700	28700	28700	0
515	20250115	125100	277855150	28700	28700	28700	28700	0
516	20250115	125000	277855150	28700	28700	28700	28700	0
517	20250115	124900	277855150	28700	28600	28700	28600	16
518	20250115	124800	277396950	28700	28700	28700	28700	0
519	20250115	124700	277396950	28700	28700	28700	28700	0
520	20250115	124600	277396950	28700	28700	28700	28700	0
521	20250115	124500	277396950	28700	28700	28700	28700	7
522	20250115	124400	277196050	28700	28700	28700	28700	5
523	20250115	124300	277052550	28600	28600	28600	28600	113
524	20250115	124200	273820750	28700	28700	28700	28700	10
525	20250115	124100	273533750	28700	28700	28700	28700	7
526	20250115	124000	273332850	28600	28600	28600	28600	0
527	20250115	123900	273332850	28600	28600	28600	28600	10
528	20250115	123800	273046850	28650	28650	28650	28650	0
529	20250115	123700	273046850	28650	28650	28650	28650	31
530	20250115	123600	272158700	28700	28700	28700	28700	0
531	20250115	123500	272158700	28700	28700	28700	28700	10
532	20250115	123400	271871700	28700	28700	28700	28700	1
533	20250115	123300	271843000	28700	28700	28700	28700	0
534	20250115	123200	271843000	28700	28700	28700	28700	0
535	20250115	123100	271843000	28700	28650	28700	28650	42
536	20250115	123000	270639650	28650	28650	28650	28650	0
537	20250115	122900	270639650	28650	28650	28650	28650	0
538	20250115	122800	270639650	28650	28650	28650	28650	0
539	20250115	122700	270639650	28650	28650	28650	28650	0
540	20250115	122600	270639650	28650	28650	28650	28650	0
541	20250115	122500	270639650	28650	28650	28650	28650	0
542	20250115	122400	270639650	28650	28650	28650	28650	0
543	20250115	122300	270639650	28650	28650	28650	28650	0
544	20250115	122200	270639650	28650	28650	28650	28650	12
545	20250115	122100	270295850	28650	28650	28650	28650	0
546	20250115	122000	270295850	28650	28650	28650	28650	0
547	20250115	121900	270295850	28650	28650	28650	28650	0
548	20250115	121800	270295850	28650	28650	28650	28650	0
549	20250115	121700	270295850	28650	28650	28650	28650	5
550	20250115	121600	270152600	28650	28650	28650	28650	0
551	20250115	121500	270152600	28650	28650	28650	28650	0
552	20250115	121400	270152600	28650	28650	28650	28650	0
553	20250115	121300	270152600	28650	28650	28650	28650	7
554	20250115	121200	269952050	28650	28650	28650	28650	2
555	20250115	121100	269894750	28650	28650	28650	28650	0
556	20250115	121000	269894750	28650	28650	28650	28650	1
557	20250115	120900	269866100	28650	28650	28650	28650	1
558	20250115	120800	269837450	28650	28650	28650	28650	1
559	20250115	120700	269808800	28650	28650	28650	28650	0
560	20250115	120600	269808800	28650	28650	28650	28650	0
561	20250115	120500	269808800	28650	28650	28650	28650	0
562	20250115	120400	269808800	28650	28650	28650	28650	0
563	20250115	120300	269808800	28650	28650	28650	28650	0
564	20250115	120200	269808800	28650	28650	28650	28650	67
565	20250115	120100	267889250	28650	28650	28650	28650	0
566	20250115	120000	267889250	28650	28650	28650	28650	26
567	20250115	115900	267144350	28750	28750	28750	28750	0
568	20250115	115800	267144350	28750	28750	28750	28750	0
569	20250115	115700	267144350	28750	28750	28750	28750	0
570	20250115	115600	267144350	28750	28750	28750	28750	10
571	20250115	115500	266856850	28700	28700	28700	28700	0
572	20250115	115400	266856850	28700	28700	28700	28700	0
573	20250115	115300	266856850	28700	28700	28700	28700	107
574	20250115	115200	263785950	28700	28700	28700	28700	0
575	20250115	115100	263785950	28700	28650	28700	28650	123
576	20250115	115000	260256350	28650	28650	28650	28650	1
577	20250115	114900	260227700	28650	28650	28650	28650	0
578	20250115	114800	260227700	28650	28650	28650	28650	0
579	20250115	114700	260227700	28650	28650	28650	28650	4
580	20250115	114600	260113100	28650	28650	28650	28650	7
581	20250115	114500	259912550	28650	28650	28650	28650	2
582	20250115	114400	259855250	28650	28650	28650	28650	10
583	20250115	114300	259568750	28650	28650	28650	28650	18
584	20250115	114200	259053050	28650	28650	28650	28600	80
585	20250115	114100	256762550	28650	28650	28650	28650	0
586	20250115	114000	256762550	28650	28650	28650	28650	0
587	20250115	113900	256762550	28650	28650	28650	28650	26
588	20250115	113800	256017650	28650	28650	28650	28650	0
589	20250115	113700	256017650	28650	28650	28650	28650	24
590	20250115	113600	255330050	28650	28650	28650	28650	105
591	20250115	113500	252321800	28650	28650	28650	28650	72
592	20250115	113400	250259000	28650	28650	28650	28650	79
593	20250115	113300	247995650	28650	28650	28650	28650	0
594	20250115	113200	247995650	28650	28650	28650	28650	156
595	20250115	113100	243526250	28650	28650	28650	28650	0
596	20250115	113000	243526250	28650	28650	28650	28650	0
597	20250115	112900	243526250	28650	28650	28650	28650	0
598	20250115	112800	243526250	28650	28650	28650	28650	2
599	20250115	112700	243468950	28650	28650	28650	28600	53
600	20250115	112600	241951250	28650	28650	28650	28650	1
601	20250115	112500	241922600	28650	28650	28650	28650	0
602	20250115	112400	241922600	28650	28650	28650	28650	0
603	20250115	112300	241922600	28650	28650	28650	28650	0
604	20250115	112200	241922600	28650	28650	28650	28650	2
605	20250115	112100	241865300	28650	28650	28650	28650	100
606	20250115	112000	239000300	28700	28700	28700	28700	0
607	20250115	111900	239000300	28700	28700	28700	28700	2
608	20250115	111800	238942900	28700	28700	28700	28700	8
609	20250115	111700	238713300	28700	28700	28700	28700	0
610	20250115	111600	238713300	28700	28700	28700	28700	0
611	20250115	111500	238713300	28700	28650	28700	28650	20
612	20250115	111400	238139800	28600	28650	28650	28600	11
613	20250115	111300	237824950	28650	28650	28650	28650	153
614	20250115	111200	233441500	28700	28700	28700	28700	20
615	20250115	111100	232867500	28700	28700	28700	28700	0
616	20250115	111000	232867500	28700	28700	28700	28700	4
617	20250115	110900	232752700	28750	28750	28750	28750	0
618	20250115	110800	232752700	28750	28750	28750	28750	10
619	20250115	110700	232465200	28650	28650	28650	28650	0
620	20250115	110600	232465200	28650	28750	28750	28650	16
621	20250115	110500	232005800	28650	28650	28650	28650	0
622	20250115	110400	232005800	28650	28650	28650	28650	0
623	20250115	110300	232005800	28650	28650	28650	28650	0
624	20250115	110200	232005800	28650	28650	28650	28650	54
625	20250115	110100	230458700	28700	28700	28700	28700	45
626	20250115	110000	229167200	28700	28700	28700	28700	11
627	20250115	105900	228851500	28750	28750	28750	28750	0
628	20250115	105800	228851500	28750	28750	28750	28750	0
629	20250115	105700	228851500	28750	28750	28750	28750	5
630	20250115	105600	228707750	28700	28700	28700	28700	69
631	20250115	105500	226727450	28750	28750	28750	28750	2
632	20250115	105400	226669950	28800	28800	28800	28800	0
633	20250115	105300	226669950	28800	28800	28800	28800	0
634	20250115	105200	226669950	28800	28800	28800	28800	0
635	20250115	105100	226669950	28800	28800	28800	28800	0
636	20250115	105000	226669950	28800	28800	28800	28800	1
637	20250115	104900	226641150	28950	28950	28950	28950	0
638	20250115	104800	226641150	28950	28700	28950	28700	306
639	20250115	104700	217786200	28700	28750	28750	28700	11
640	20250115	104600	217470450	28750	28850	28850	28750	535
641	20250115	104500	202072200	28850	28850	28850	28850	69
642	20250115	104400	200081550	28850	28850	28850	28850	351
643	20250115	104300	189955200	28850	28850	28850	28850	6
644	20250115	104200	189782100	28900	28900	28900	28900	1
645	20250115	104100	189753200	28850	28850	28850	28850	0
646	20250115	104000	189753200	28850	28850	28850	28850	14
647	20250115	103900	189349300	28850	28900	28900	28850	32
648	20250115	103800	188426000	28900	28900	28900	28900	7
649	20250115	103700	188223700	28900	28900	28900	28900	0
650	20250115	103600	188223700	28900	28900	28900	28900	0
651	20250115	103500	188223700	28900	28900	28900	28900	1
652	20250115	103400	188194800	28850	28850	28850	28850	0
653	20250115	103300	188194800	28850	28850	28850	28850	4
654	20250115	103200	188079400	28850	28850	28850	28850	0
655	20250115	103100	188079400	28850	28850	28850	28850	0
656	20250115	103000	188079400	28850	28850	28850	28850	0
657	20250115	102900	188079400	28850	28850	28850	28850	37
658	20250115	102800	187011950	28850	28850	28850	28850	3
659	20250115	102700	186925400	28850	28900	28900	28850	15
660	20250115	102600	186491950	28950	28950	28950	28950	2
661	20250115	102500	186434050	28950	28950	28950	28950	0
662	20250115	102400	186434050	28950	28950	28950	28950	0
663	20250115	102300	186434050	28950	28950	28950	28950	0
664	20250115	102200	186434050	28950	28950	28950	28950	0
665	20250115	102100	186434050	28950	28950	28950	28950	32
666	20250115	102000	185507650	28950	28900	28950	28850	32
667	20250115	101900	184584300	28900	28900	28900	28900	0
668	20250115	101800	184584300	28900	28900	28900	28900	1
669	20250115	101700	184555400	28850	28850	28850	28850	0
670	20250115	101600	184555400	28850	28850	28850	28850	0
671	20250115	101500	184555400	28850	28850	28850	28850	1
672	20250115	101400	184526550	28900	28900	28900	28900	0
673	20250115	101300	184526550	28900	28900	28900	28900	0
674	20250115	101200	184526550	28900	28900	28900	28900	62
675	20250115	101100	182734750	28900	28900	28900	28900	0
676	20250115	101000	182734750	28900	28900	28900	28900	0
677	20250115	100900	182734750	28900	28900	28900	28900	0
678	20250115	100800	182734750	28900	28900	28900	28900	3
679	20250115	100700	182648050	28950	28950	28950	28950	0
680	20250115	100600	182648050	28950	28950	28950	28950	0
681	20250115	100500	182648050	28950	28900	28950	28900	12
682	20250115	100400	182300950	28850	28900	28900	28850	10
683	20250115	100300	182012350	28900	28900	28900	28900	29
684	20250115	100200	181174250	28900	28900	28900	28900	0
685	20250115	100100	181174250	28900	28900	28900	28900	26
686	20250115	100000	180422850	28900	29000	29000	28900	64
687	20250115	095900	178572750	29000	29000	29000	29000	9
688	20250115	095800	178311750	29000	29000	29000	29000	5
689	20250115	095700	178166750	28900	28900	28900	28900	77
690	20250115	095600	175941450	28950	28950	28950	28950	4
691	20250115	095500	175825650	28950	28950	28950	28950	0
692	20250115	095400	175825650	28950	28950	28950	28950	1
693	20250115	095300	175796700	28900	29000	29000	28900	529
694	20250115	095200	160505800	28900	28950	28950	28900	56
695	20250115	095100	158885900	28900	28950	28950	28900	145
696	20250115	095000	154693950	29000	29000	29000	29000	12
697	20250115	094900	154345950	28900	28950	28950	28900	67
698	20250115	094800	152406550	29000	29000	29000	29000	0
699	20250115	094700	152406550	29000	29000	29000	29000	16
700	20250115	094600	151942550	29100	29100	29100	29100	0
701	20250115	094500	151942550	29100	29100	29100	29100	4
702	20250115	094400	151826150	29150	29150	29150	29150	1
703	20250115	094300	151797000	29150	29150	29150	29150	1
704	20250115	094200	151767850	29000	29000	29000	29000	110
705	20250115	094100	148577850	28900	28950	28950	28900	355
706	20250115	094000	138315850	28950	29000	29000	28950	118
707	20250115	093900	134899650	28950	29000	29050	28950	308
708	20250115	093800	125970000	29050	29050	29050	29050	0
709	20250115	093700	125970000	29050	29050	29050	29050	252
710	20250115	093600	118649400	29150	29150	29150	29150	0
711	20250115	093500	118649400	29150	29150	29150	29150	0
712	20250115	093400	118649400	29150	29100	29150	29100	11
713	20250115	093300	118329250	29100	29100	29100	29100	6
714	20250115	093200	118154650	29100	29100	29100	29100	0
715	20250115	093100	118154650	29100	29100	29100	29100	1
716	20250115	093000	118125550	29150	29150	29150	29150	0
717	20250115	092900	118125550	29150	29150	29150	29150	102
718	20250115	092800	115152250	29050	29050	29050	29050	109
719	20250115	092700	111985800	29050	29050	29050	29000	86
720	20250115	092600	109490000	29050	29100	29100	29050	123
721	20250115	092500	105912000	29100	29200	29200	29100	109
722	20250115	092400	102730850	29250	29300	29300	29250	62
723	20250115	092300	100916850	29300	29200	29300	29200	365
724	20250115	092200	90254350	29250	29250	29250	29250	52
725	20250115	092100	88733350	29250	29250	29300	29200	73
726	20250115	092000	86599700	29250	29250	29250	29250	80
727	20250115	091900	84259700	29200	29200	29200	29200	0
728	20250115	091800	84259700	29200	29350	29350	29200	225
729	20250115	091700	77677600	29350	29350	29350	29350	50
730	20250115	091600	76210100	29350	29400	29400	29350	99
731	20250115	091500	73302000	29450	29450	29450	29450	24
732	20250115	091400	72595200	29550	29600	29600	29500	47
733	20250115	091300	71205550	29600	29600	29600	29600	22
734	20250115	091200	70554350	29600	29550	29600	29500	80
735	20250115	091100	68190100	29500	29500	29550	29500	101
736	20250115	091000	65207600	29550	29550	29550	29550	41
737	20250115	090900	63996050	29350	29500	29600	29350	328
738	20250115	090800	54324400	29200	29200	29200	29200	1
739	20250115	090700	54295200	29250	29250	29250	29250	154
740	20250115	090600	49790700	29250	29250	29250	29250	0
741	20250115	090500	49790700	29250	29200	29250	29200	41
742	20250115	090400	48593000	29250	29250	29250	29200	350
743	20250115	090300	38365000	29200	29450	29450	29200	610
744	20250115	090200	20543950	29200	29550	29550	29200	693
745	20250115	090100	266350	29550	29550	29550	29550	1
746	20250115	090000	236800	29600	29600	29600	29600	8