KissMeData/008730/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185200	13164794300	29800	29800	29800	29800	5897
3	20250114	185100	13164794300	29800	29800	29800	29800	0
4	20250114	185000	13164794300	29800	29800	29800	29800	0
5	20250114	184900	13164794300	29800	29800	29800	29800	0
6	20250114	184800	13164794300	29800	29800	29800	29800	0
7	20250114	184700	13164794300	29800	29800	29800	29800	0
8	20250114	184600	13164794300	29800	29800	29800	29800	0
9	20250114	184500	13164794300	29800	29800	29800	29800	0
10	20250114	184400	13164794300	29800	29800	29800	29800	0
11	20250114	184300	13164794300	29800	29800	29800	29800	0
12	20250114	184200	13164794300	29800	29800	29800	29800	0
13	20250114	184100	13164794300	29800	29800	29800	29800	0
14	20250114	184000	13164794300	29800	29800	29800	29800	0
15	20250114	183900	13164794300	29800	29800	29800	29800	0
16	20250114	183800	13164794300	29800	29800	29800	29800	0
17	20250114	183700	13164794300	29800	29800	29800	29800	0
18	20250114	183600	13164794300	29800	29800	29800	29800	0
19	20250114	183500	13164794300	29800	29800	29800	29800	0
20	20250114	183400	13164794300	29800	29800	29800	29800	0
21	20250114	183300	13164794300	29800	29800	29800	29800	0
22	20250114	183200	13164794300	29800	29800	29800	29800	0
23	20250114	183100	13164794300	29800	29800	29800	29800	0
24	20250114	183000	13164794300	29800	29800	29800	29800	0
25	20250114	182900	13164794300	29800	29800	29800	29800	0
26	20250114	182800	13164794300	29800	29800	29800	29800	0
27	20250114	182700	13164794300	29800	29800	29800	29800	0
28	20250114	182600	13164794300	29800	29800	29800	29800	0
29	20250114	182500	13164794300	29800	29800	29800	29800	0
30	20250114	182400	13164794300	29800	29800	29800	29800	0
31	20250114	182300	13164794300	29800	29800	29800	29800	0
32	20250114	182200	13164794300	29800	29800	29800	29800	5897
33	20250114	182100	13164794300	29800	29800	29800	29800	0
34	20250114	182000	13164794300	29800	29800	29800	29800	0
35	20250114	181900	13164794300	29800	29800	29800	29800	0
36	20250114	181800	13164794300	29800	29800	29800	29800	0
37	20250114	181700	13164794300	29800	29800	29800	29800	0
38	20250114	181600	13164794300	29800	29800	29800	29800	0
39	20250114	181500	13164794300	29800	29800	29800	29800	0
40	20250114	181400	13164794300	29800	29800	29800	29800	0
41	20250114	181300	13164794300	29800	29800	29800	29800	0
42	20250114	181200	13164794300	29800	29800	29800	29800	0
43	20250114	181100	13164794300	29800	29800	29800	29800	0
44	20250114	181000	13164794300	29800	29800	29800	29800	0
45	20250114	180900	13164794300	29800	29800	29800	29800	0
46	20250114	180800	13164794300	29800	29800	29800	29800	0
47	20250114	180700	13164794300	29800	29800	29800	29800	0
48	20250114	180600	13164794300	29800	29800	29800	29800	0
49	20250114	180500	13164794300	29800	29800	29800	29800	0
50	20250114	180400	13164794300	29800	29800	29800	29800	0
51	20250114	180300	13164794300	29800	29800	29800	29800	0
52	20250114	180200	13164794300	29800	29800	29800	29800	0
53	20250114	180100	13164794300	29800	29800	29800	29800	0
54	20250114	180000	13164794300	29800	29800	29800	29800	0
55	20250114	175900	13164794300	29800	29800	29800	29800	0
56	20250114	175800	13164794300	29800	29800	29800	29800	0
57	20250114	175700	13164794300	29800	29800	29800	29800	0
58	20250114	175600	13164794300	29800	29800	29800	29800	0
59	20250114	175500	13164794300	29800	29800	29800	29800	0
60	20250114	175400	13164794300	29800	29800	29800	29800	0
61	20250114	175300	13164794300	29800	29800	29800	29800	0
62	20250114	175200	13164794300	29800	29800	29800	29800	5897
63	20250114	175100	13164794300	29800	29800	29800	29800	0
64	20250114	175000	13164794300	29800	29800	29800	29800	0
65	20250114	174900	13164794300	29800	29800	29800	29800	0
66	20250114	174800	13164794300	29800	29800	29800	29800	0
67	20250114	174700	13164794300	29800	29800	29800	29800	0
68	20250114	174600	13164794300	29800	29800	29800	29800	0
69	20250114	174500	13164794300	29800	29800	29800	29800	0
70	20250114	174400	13164794300	29800	29800	29800	29800	0
71	20250114	174300	13164794300	29800	29800	29800	29800	0
72	20250114	174200	13164794300	29800	29800	29800	29800	0
73	20250114	174100	13164794300	29800	29800	29800	29800	0
74	20250114	174000	13164794300	29800	29800	29800	29800	0
75	20250114	173900	13164794300	29800	29800	29800	29800	0
76	20250114	173800	13164794300	29800	29800	29800	29800	0
77	20250114	173700	13164794300	29800	29800	29800	29800	0
78	20250114	173600	13164794300	29800	29800	29800	29800	0
79	20250114	173500	13164794300	29800	29800	29800	29800	0
80	20250114	173400	13164794300	29800	29800	29800	29800	0
81	20250114	173300	13164794300	29800	29800	29800	29800	0
82	20250114	173200	13164794300	29800	29800	29800	29800	0
83	20250114	173100	13164794300	29800	29800	29800	29800	0
84	20250114	173000	13164794300	29800	29800	29800	29800	0
85	20250114	172900	13164794300	29800	29800	29800	29800	0
86	20250114	172800	13164794300	29800	29800	29800	29800	0
87	20250114	172700	13164794300	29800	29800	29800	29800	0
88	20250114	172600	13164794300	29800	29800	29800	29800	0
89	20250114	172500	13164794300	29800	29800	29800	29800	0
90	20250114	172400	13164794300	29800	29800	29800	29800	0
91	20250114	172300	13164794300	29800	29800	29800	29800	0
92	20250114	172200	13164794300	29800	29800	29800	29800	5897
93	20250114	172100	13164794300	29800	29800	29800	29800	0
94	20250114	172000	13164794300	29800	29800	29800	29800	0
95	20250114	171900	13164794300	29800	29800	29800	29800	0
96	20250114	171800	13164794300	29800	29800	29800	29800	0
97	20250114	171700	13164794300	29800	29800	29800	29800	0
98	20250114	171600	13164794300	29800	29800	29800	29800	0
99	20250114	171500	13164794300	29800	29800	29800	29800	0
100	20250114	171400	13164794300	29800	29800	29800	29800	0
101	20250114	171300	13164794300	29800	29800	29800	29800	0
102	20250114	171200	13164794300	29800	29800	29800	29800	0
103	20250114	171100	13164794300	29800	29800	29800	29800	0
104	20250114	171000	13164794300	29800	29800	29800	29800	0
105	20250114	170900	13164794300	29800	29800	29800	29800	0
106	20250114	170800	13164794300	29800	29800	29800	29800	0
107	20250114	170700	13164794300	29800	29800	29800	29800	0
108	20250114	170600	13164794300	29800	29800	29800	29800	0
109	20250114	170500	13164794300	29800	29800	29800	29800	0
110	20250114	170400	13164794300	29800	29800	29800	29800	0
111	20250114	170300	13164794300	29800	29800	29800	29800	0
112	20250114	170200	13164794300	29800	29800	29800	29800	0
113	20250114	170100	13164794300	29800	29800	29800	29800	0
114	20250114	170000	13164794300	29800	29800	29800	29800	0
115	20250114	165900	13164794300	29800	29800	29800	29800	0
116	20250114	165800	13164794300	29800	29800	29800	29800	0
117	20250114	165700	13164794300	29800	29800	29800	29800	0
118	20250114	165600	13164794300	29800	29800	29800	29800	0
119	20250114	165500	13164794300	29800	29800	29800	29800	0
120	20250114	165400	13164794300	29800	29800	29800	29800	0
121	20250114	165300	13164794300	29800	29800	29800	29800	0
122	20250114	165200	13164794300	29800	29800	29800	29800	5897
123	20250114	165100	13164794300	29800	29800	29800	29800	0
124	20250114	165000	13164794300	29800	29800	29800	29800	0
125	20250114	164900	13164794300	29800	29800	29800	29800	0
126	20250114	164800	13164794300	29800	29800	29800	29800	0
127	20250114	164700	13164794300	29800	29800	29800	29800	0
128	20250114	164600	13164794300	29800	29800	29800	29800	0
129	20250114	164500	13164794300	29800	29800	29800	29800	0
130	20250114	164400	13164794300	29800	29800	29800	29800	0
131	20250114	164300	13164794300	29800	29800	29800	29800	0
132	20250114	164200	13164794300	29800	29800	29800	29800	0
133	20250114	164100	13164794300	29800	29800	29800	29800	0
134	20250114	164000	13164794300	29800	29800	29800	29800	0
135	20250114	163900	13164794300	29800	29800	29800	29800	0
136	20250114	163800	13164794300	29800	29800	29800	29800	0
137	20250114	163700	13164794300	29800	29800	29800	29800	0
138	20250114	163600	13164794300	29800	29800	29800	29800	0
139	20250114	163500	13164794300	29800	29800	29800	29800	0
140	20250114	163400	13164794300	29800	29800	29800	29800	0
141	20250114	163300	13164794300	29800	29800	29800	29800	0
142	20250114	163200	13164794300	29800	29800	29800	29800	0
143	20250114	163100	13164794300	29800	29800	29800	29800	0
144	20250114	163000	13164794300	29800	29800	29800	29800	0
145	20250114	162900	13164794300	29800	29800	29800	29800	0
146	20250114	162800	13164794300	29800	29800	29800	29800	0
147	20250114	162700	13164794300	29800	29800	29800	29800	0
148	20250114	162600	13164794300	29800	29800	29800	29800	0
149	20250114	162500	13164794300	29800	29800	29800	29800	0
150	20250114	162400	13164794300	29800	29800	29800	29800	0
151	20250114	162300	13164794300	29800	29800	29800	29800	0
152	20250114	162200	13164794300	29800	29800	29800	29800	5897
153	20250114	162100	13164794300	29800	29800	29800	29800	0
154	20250114	162000	13164794300	29800	29800	29800	29800	0
155	20250114	161900	13164794300	29800	29800	29800	29800	0
156	20250114	161800	13164794300	29800	29800	29800	29800	0
157	20250114	161700	13164794300	29800	29800	29800	29800	0
158	20250114	161600	13164794300	29800	29800	29800	29800	0
159	20250114	161500	13164794300	29800	29800	29800	29800	0
160	20250114	161400	13164794300	29800	29800	29800	29800	0
161	20250114	161300	13164794300	29800	29800	29800	29800	0
162	20250114	161200	13164794300	29800	29800	29800	29800	0
163	20250114	161100	13164794300	29800	29800	29800	29800	0
164	20250114	161000	13164794300	29800	29800	29800	29800	0
165	20250114	160900	13164794300	29800	29800	29800	29800	0
166	20250114	160800	13164794300	29800	29800	29800	29800	0
167	20250114	160700	13164794300	29800	29800	29800	29800	0
168	20250114	160600	13164794300	29800	29800	29800	29800	0
169	20250114	160500	13164794300	29800	29800	29800	29800	0
170	20250114	160400	13164794300	29800	29800	29800	29800	0
171	20250114	160300	13164794300	29800	29800	29800	29800	0
172	20250114	160200	13164794300	29800	29800	29800	29800	0
173	20250114	160100	13164794300	29800	29800	29800	29800	0
174	20250114	160000	13164794300	29800	29800	29800	29800	0
175	20250114	155900	13164794300	29800	29800	29800	29800	0
176	20250114	155800	13164794300	29800	29800	29800	29800	0
177	20250114	155700	13164794300	29800	29800	29800	29800	0
178	20250114	155600	13164794300	29800	29800	29800	29800	0
179	20250114	155500	13164794300	29800	29800	29800	29800	0
180	20250114	155400	13164794300	29800	29800	29800	29800	0
181	20250114	155300	13164794300	29800	29800	29800	29800	0
182	20250114	155200	13164794300	29800	29800	29800	29800	5897
183	20250114	155100	13164794300	29800	29800	29800	29800	0
184	20250114	155000	13164794300	29800	29800	29800	29800	0
185	20250114	154900	13164794300	29800	29800	29800	29800	0
186	20250114	154800	13164794300	29800	29800	29800	29800	0
187	20250114	154700	13164794300	29800	29800	29800	29800	0
188	20250114	154600	13164794300	29800	29800	29800	29800	0
189	20250114	154500	13164794300	29800	29800	29800	29800	0
190	20250114	154400	13164794300	29800	29800	29800	29800	0
191	20250114	154300	13164794300	29800	29800	29800	29800	0
192	20250114	154200	13164794300	29800	29800	29800	29800	0
193	20250114	154100	13164794300	29800	29800	29800	29800	0
194	20250114	154000	13164794300	29800	29800	29800	29800	0
195	20250114	153900	13164794300	29800	29800	29800	29800	0
196	20250114	153800	13164794300	29800	29800	29800	29800	0
197	20250114	153700	13164794300	29800	29800	29800	29800	0
198	20250114	153600	13164794300	29800	29800	29800	29800	0
199	20250114	153500	13164794300	29800	29800	29800	29800	0
200	20250114	153400	13164794300	29800	29800	29800	29800	0
201	20250114	153300	13164794300	29800	29800	29800	29800	0
202	20250114	153200	13164794300	29800	29800	29800	29800	0
203	20250114	153100	13164794300	29800	29800	29800	29800	0
204	20250114	153000	13164794300	29800	29800	29800	29800	5897
205	20250114	152900	12989063700	29650	29650	29650	29650	0
206	20250114	152800	12989063700	29650	29650	29650	29650	0
207	20250114	152700	12989063700	29650	29650	29650	29650	0
208	20250114	152600	12989063700	29650	29650	29650	29650	0
209	20250114	152500	12989063700	29650	29650	29650	29650	0
210	20250114	152400	12989063700	29650	29650	29650	29650	0
211	20250114	152300	12989063700	29650	29650	29650	29650	0
212	20250114	152200	12989063700	29650	29650	29650	29650	0
213	20250114	152100	12989063700	29650	29650	29650	29650	0
214	20250114	152000	12989063700	29650	29650	29650	29650	0
215	20250114	151900	12989063700	29650	29700	29700	29650	851
216	20250114	151800	12963825000	29700	29700	29700	29650	540
217	20250114	151700	12947809150	29700	29700	29800	29700	177
218	20250114	151600	12942543000	29650	29700	29850	29650	56
219	20250114	151500	12940874750	29650	29800	29900	29650	1080
220	20250114	151400	12908738600	29800	29800	29800	29700	709
221	20250114	151300	12887663200	29800	29750	29800	29750	593
222	20250114	151200	12870014700	29750	29950	29950	29750	1212
223	20250114	151100	12833852950	29950	29900	29950	29850	537
224	20250114	151000	12817789550	29900	29900	29900	29850	445
225	20250114	150900	12804488600	29850	29850	29900	29850	410
226	20250114	150800	12792238750	29850	29800	29900	29800	608
227	20250114	150700	12774078750	29800	29900	29950	29800	506
228	20250114	150600	12758950250	29850	29900	29950	29800	1516
229	20250114	150500	12713708800	29950	29950	29950	29900	819
230	20250114	150400	12689179850	29900	29900	29950	29850	1003
231	20250114	150300	12659191100	29900	29900	29950	29850	1035
232	20250114	150200	12628253550	29850	29800	29850	29800	1082
233	20250114	150100	12595976200	29850	29900	29900	29850	1341
234	20250114	150000	12555921750	29900	29900	29900	29800	913
235	20250114	145900	12528657650	29900	29850	29900	29800	989
236	20250114	145800	12499131550	29850	29900	29900	29750	1315
237	20250114	145700	12459894050	29900	29950	29950	29800	516
238	20250114	145600	12444478600	29950	29850	29950	29800	586
239	20250114	145500	12426976150	29900	29900	29950	29850	762
240	20250114	145400	12404191200	29900	29850	29900	29800	1214
241	20250114	145300	12367937900	29900	29750	29900	29750	572
242	20250114	145200	12350854150	29750	30000	30050	29750	4010
243	20250114	145100	12230885450	29950	29950	29950	29900	1221
244	20250114	145000	12194328650	29900	29900	29950	29900	808
245	20250114	144900	12170159600	29900	29800	29900	29800	1350
246	20250114	144800	12129859400	29850	29850	29900	29800	632
247	20250114	144700	12111001600	29900	29850	29950	29800	2137
248	20250114	144600	12047143550	29900	29900	30000	29900	828
249	20250114	144500	12022350200	29850	30000	30050	29850	695
250	20250114	144400	12001519150	30000	29850	30050	29800	990
251	20250114	144300	11971870250	29850	29900	29950	29850	2297
252	20250114	144200	11903201600	29850	29900	29950	29800	755
253	20250114	144100	11880620150	29900	29950	30000	29850	1188
254	20250114	144000	11845030650	29950	29800	30000	29800	2302
255	20250114	143900	11775997200	29950	29700	29950	29700	2538
256	20250114	143800	11700240550	29700	29700	29750	29600	1051
257	20250114	143700	11669035200	29700	29750	29750	29650	1276
258	20250114	143600	11631157700	29700	29650	29800	29600	904
259	20250114	143500	11604319750	29650	29450	29650	29450	868
260	20250114	143400	11578633700	29500	29500	29550	29100	4870
261	20250114	143300	11436099800	29550	29750	29850	29450	2493
262	20250114	143200	11362353450	29750	29800	29800	29600	3260
263	20250114	143100	11265445050	29800	30200	30300	29550	4809
264	20250114	143000	11121723300	30100	30500	30550	30100	7676
265	20250114	142900	10889690500	30450	30150	30500	30150	6430
266	20250114	142800	10694368550	30100	30050	30250	30000	996
267	20250114	142700	10664320450	30050	30350	30350	30000	3128
268	20250114	142600	10569972150	30400	30200	30400	30200	2569
269	20250114	142500	10492054450	30250	30300	30300	30050	2475
270	20250114	142400	10417171000	30250	30100	30300	30050	1792
271	20250114	142300	10363090850	30100	29950	30200	29900	4154
272	20250114	142200	10238056450	29900	30300	30350	29900	5993
273	20250114	142100	10057513850	30200	30400	30500	30050	4427
274	20250114	142000	9923316500	30400	30400	30700	30400	11091
275	20250114	141900	9584918900	30400	30250	30500	30200	7850
276	20250114	141800	9346780500	30300	30050	30300	29900	6998
277	20250114	141700	9136132450	30050	30000	30200	30000	4808
278	20250114	141600	8991335750	30050	29950	30200	29950	8021
279	20250114	141500	8750044400	29950	29900	29950	29800	1913
280	20250114	141400	8692829850	29850	29900	30000	29800	3469
281	20250114	141300	8589052250	29850	29800	29900	29750	1529
282	20250114	141200	8543451450	29750	29950	30000	29750	3030
283	20250114	141100	8452924600	30000	30000	30100	29800	15191
284	20250114	141000	7997735300	29900	29650	29950	29550	10303
285	20250114	140900	7691053550	29650	29350	29700	29200	4684
286	20250114	140800	7553036450	29350	29300	29350	29050	2849
287	20250114	140700	7469740550	29300	29350	29550	29250	3728
288	20250114	140600	7360236800	29500	29100	29600	29100	11142
289	20250114	140500	7032696600	29100	28800	29100	28800	8403
290	20250114	140400	6789340400	28800	28650	28800	28650	3727
291	20250114	140300	6682273050	28650	28600	28650	28600	1382
292	20250114	140200	6642692550	28650	28600	28650	28600	996
293	20250114	140100	6614158050	28600	28550	28650	28550	2518
294	20250114	140000	6542052500	28600	28450	28600	28450	4095
295	20250114	135900	6425198600	28550	28600	28600	28500	3437
296	20250114	135800	6327162900	28550	28650	28650	28550	1733
297	20250114	135700	6277585600	28600	28500	28600	28500	1355
298	20250114	135600	6238884300	28450	28600	28600	28450	400
299	20250114	135500	6227465200	28600	28450	28650	28450	1387
300	20250114	135400	6187811100	28500	28550	28550	28500	865
301	20250114	135300	6163140350	28450	28650	28650	28400	646
302	20250114	135200	6144720850	28650	28600	28700	28550	543
303	20250114	135100	6129159700	28650	28500	28700	28450	2333
304	20250114	135000	6062351850	28450	28300	28600	28300	740
305	20250114	134900	6041242850	28300	28300	28500	28100	1514
306	20250114	134800	5998370500	28350	28650	28650	28350	2490
307	20250114	134700	5927380750	28500	28500	28700	28500	1399
308	20250114	134600	5887399500	28500	28550	28600	28450	1179
309	20250114	134500	5853749850	28600	28350	28600	28250	2527
310	20250114	134400	5781763500	28350	28500	28500	28200	2728
311	20250114	134300	5704508400	28500	28450	28600	28400	1236
312	20250114	134200	5669319300	28450	28450	28500	28300	3675
313	20250114	134100	5564942450	28500	28550	28600	28400	2875
314	20250114	134000	5482980550	28550	28650	28750	28050	9241
315	20250114	133900	5220799800	28650	28900	29050	28400	8151
316	20250114	133800	4986425950	28900	29400	29500	28750	24493
317	20250114	133700	4269617250	28750	28750	28750	28750	0
318	20250114	133600	4269617250	28750	28750	28750	28750	0
319	20250114	133500	4269617250	28750	28250	28750	28100	5096
320	20250114	133400	4124171450	28050	28150	28350	28000	6126
321	20250114	133300	3951290150	28200	27950	28300	27950	9043
322	20250114	133200	3697188250	27950	27850	27950	27850	3057
323	20250114	133100	3611806550	27850	27850	27850	27800	399
324	20250114	133000	3600694500	27800	27750	27800	27750	61
325	20250114	132900	3599001200	27850	27800	27850	27750	1049
326	20250114	132800	3569796850	27750	27850	27850	27750	387
327	20250114	132700	3559031650	27850	27800	27850	27800	87
328	20250114	132600	3556608800	27800	27850	27850	27800	69
329	20250114	132500	3554687850	27800	27800	27850	27800	62
330	20250114	132400	3552963750	27800	27850	27850	27800	101
331	20250114	132300	3550154750	27800	27800	27850	27800	998
332	20250114	132200	3522396600	27800	27750	27800	27750	139
333	20250114	132100	3518532450	27800	27750	27800	27750	113
334	20250114	132000	3515391150	27750	27750	27800	27750	67
335	20250114	131900	3513529200	27750	27750	27800	27750	24
336	20250114	131800	3512863100	27750	27750	27800	27750	1213
337	20250114	131700	3479196100	27700	27650	27700	27650	1793
338	20250114	131600	3429566450	27600	27600	27600	27600	64
339	20250114	131500	3427800050	27550	27600	27600	27550	292
340	20250114	131400	3419741200	27550	27550	27550	27550	247
341	20250114	131300	3412936350	27500	27550	27550	27500	122
342	20250114	131200	3409581300	27550	27550	27550	27550	55
343	20250114	131100	3408066050	27500	27550	27550	27500	931
344	20250114	131000	3382417050	27550	27600	27600	27550	290
345	20250114	130900	3374425900	27600	27600	27600	27600	56
346	20250114	130800	3372880300	27600	27550	27600	27550	153
347	20250114	130700	3368665100	27550	27600	27600	27550	11
348	20250114	130600	3368361850	27600	27600	27600	27600	436
349	20250114	130500	3356328250	27550	27550	27550	27550	12
350	20250114	130400	3355997650	27550	27550	27550	27550	1
351	20250114	130300	3355970100	27600	27600	27600	27550	152
352	20250114	130200	3351774950	27600	27600	27600	27600	7
353	20250114	130100	3351581750	27600	27600	27600	27600	15
354	20250114	130000	3351167750	27550	27550	27550	27550	1
355	20250114	125900	3351140200	27550	27550	27550	27550	6
356	20250114	125800	3350974900	27650	27600	27650	27600	97
357	20250114	125700	3348297450	27550	27550	27550	27550	123
358	20250114	125600	3344908800	27600	27600	27600	27600	278
359	20250114	125500	3337236000	27500	27600	27600	27500	2
360	20250114	125400	3337180900	27500	27500	27500	27500	3
361	20250114	125300	3337098400	27600	27600	27600	27550	404
362	20250114	125200	3325967450	27600	27600	27600	27550	116
363	20250114	125100	3322767350	27600	27600	27600	27550	180
364	20250114	125000	3317799450	27600	27650	27650	27600	162
365	20250114	124900	3313320250	27600	27550	27600	27550	243
366	20250114	124800	3306613550	27600	27600	27600	27600	177
367	20250114	124700	3301728350	27600	27550	27600	27550	427
368	20250114	124600	3289943550	27550	27550	27600	27550	19
369	20250114	124500	3289420050	27550	27600	27600	27550	195
370	20250114	124400	3284045350	27600	27550	27600	27550	165
371	20250114	124300	3279492600	27500	27550	27550	27500	252
372	20250114	124200	3272550150	27550	27600	27600	27550	21
373	20250114	124100	3271970600	27550	27450	27550	27450	292
374	20250114	124000	3263926200	27450	27500	27500	27450	114
375	20250114	123900	3260791300	27550	27550	27550	27550	2
376	20250114	123800	3260736200	27500	27500	27500	27400	265
377	20250114	123700	3253456850	27500	27450	27500	27450	1336
378	20250114	123600	3216721850	27450	27500	27500	27450	166
379	20250114	123500	3212162400	27450	27400	27450	27400	89
380	20250114	123400	3209719450	27450	27450	27450	27400	314
381	20250114	123300	3201106250	27450	27400	27450	27400	58
382	20250114	123200	3199514300	27450	27450	27450	27450	83
383	20250114	123100	3197235950	27400	27450	27450	27350	226
384	20250114	123000	3191044200	27400	27350	27450	27350	89
385	20250114	122900	3188602600	27350	27350	27400	27350	166
386	20250114	122800	3184057850	27400	27500	27500	27400	705
387	20250114	122700	3164710800	27500	27500	27500	27450	483
388	20250114	122600	3151431950	27500	27450	27500	27450	6
389	20250114	122500	3151267000	27500	27500	27500	27500	164
390	20250114	122400	3146757000	27450	27450	27500	27450	83
391	20250114	122300	3144478550	27500	27500	27550	27450	68
392	20250114	122200	3142607200	27550	27450	27550	27450	281
393	20250114	122100	3134876350	27450	27500	27500	27450	14
394	20250114	122000	3134491550	27550	27600	27650	27550	128
395	20250114	121900	3130955250	27500	27500	27550	27450	1218
396	20250114	121800	3097473300	27500	27500	27500	27500	173
397	20250114	121700	3092715800	27550	27600	27600	27550	140
398	20250114	121600	3088857100	27600	27650	27700	27600	2352
399	20250114	121500	3023826150	27650	27650	27650	27650	105
400	20250114	121400	3020922900	27650	27650	27700	27600	457
401	20250114	121300	3008266550	27650	27650	27650	27550	423
402	20250114	121200	2996578450	27650	27750	27750	27600	217
403	20250114	121100	2990570750	27750	27450	27750	27450	3459
404	20250114	121000	2894900150	27450	27500	27500	27450	18
405	20250114	120900	2894405200	27450	27350	27450	27350	418
406	20250114	120800	2882931200	27350	27350	27400	27350	366
407	20250114	120700	2872906050	27350	27250	27350	27250	352
408	20250114	120600	2863281700	27250	27300	27300	27250	72
409	20250114	120500	2861316200	27300	27250	27300	27250	18
410	20250114	120400	2860824850	27300	27300	27300	27300	0
411	20250114	120300	2860824850	27300	27300	27300	27250	135
412	20250114	120200	2857140750	27300	27200	27300	27200	363
413	20250114	120100	2847248100	27250	27250	27250	27250	502
414	20250114	120000	2833568600	27250	27350	27350	27250	216
415	20250114	115900	2827669150	27350	27350	27350	27350	1009
416	20250114	115800	2800073000	27350	27350	27350	27350	3
417	20250114	115700	2799990950	27350	27400	27400	27350	270
418	20250114	115600	2792598500	27350	27350	27400	27350	47
419	20250114	115500	2791312050	27350	27350	27400	27350	591
420	20250114	115400	2775133050	27350	27350	27350	27300	1885
421	20250114	115300	2723584000	27350	27350	27350	27350	73
422	20250114	115200	2721587450	27350	27300	27500	27300	5060
423	20250114	115100	2582629300	27350	27300	27350	27300	658
424	20250114	115000	2564643100	27300	27300	27300	27300	101
425	20250114	114900	2561885800	27300	27350	27350	27300	113
426	20250114	114800	2558797450	27300	27350	27400	27300	438
427	20250114	114700	2546822950	27350	27400	27400	27350	69
428	20250114	114600	2544932950	27350	27350	27400	27350	343
429	20250114	114500	2535546400	27350	27350	27400	27350	278
430	20250114	114400	2527941700	27350	27350	27350	27250	832
431	20250114	114300	2505187200	27350	27250	27350	27250	2397
432	20250114	114200	2439825950	27250	27150	27250	27150	7
433	20250114	114100	2439635800	27150	27150	27150	27150	12
434	20250114	114000	2439310000	27150	27150	27200	27150	1204
435	20250114	113900	2406574600	27100	27200	27200	27100	3
436	20250114	113800	2406493200	27150	27100	27150	27100	391
437	20250114	113700	2395879950	27050	27050	27050	27000	124
438	20250114	113600	2392525800	27000	27100	27100	27000	128
439	20250114	113500	2389057200	27050	27050	27050	27050	59
440	20250114	113400	2387461250	27050	27050	27050	27050	76
441	20250114	113300	2385405450	27100	27100	27100	27100	90
442	20250114	113200	2382966450	27100	27100	27100	27050	219
443	20250114	113100	2377034550	27100	27000	27100	27000	809
444	20250114	113000	2355111200	27000	27000	27000	27000	142
445	20250114	112900	2351277200	26950	26950	26950	26950	98
446	20250114	112800	2348636100	26950	26850	26950	26850	214
447	20250114	112700	2342873800	26850	26850	26900	26850	40
448	20250114	112600	2341799300	26850	26900	26900	26850	115
449	20250114	112500	2338705900	26950	26950	26950	26950	0
450	20250114	112400	2338705900	26950	26950	26950	26950	0
451	20250114	112300	2338705900	26950	26850	26950	26850	252
452	20250114	112200	2331932350	26900	26900	26900	26900	202
453	20250114	112100	2326498550	26850	26850	26850	26850	4
454	20250114	112000	2326391150	26800	26850	26850	26800	499
455	20250114	111900	2312999850	26800	26800	26800	26800	1
456	20250114	111800	2312973050	26800	26800	26800	26800	510
457	20250114	111700	2299305050	26800	26800	26800	26800	0
458	20250114	111600	2299305050	26800	26800	26800	26800	1
459	20250114	111500	2299278250	26800	26800	26800	26800	53
460	20250114	111400	2297857850	26800	26850	26850	26800	1714
461	20250114	111300	2251910850	26850	26850	26850	26850	200
462	20250114	111200	2246540850	26850	26950	26950	26850	1721
463	20250114	111100	2200216650	26950	26950	27000	26950	266
464	20250114	111000	2193047800	26950	26950	26950	26950	144
465	20250114	110900	2189167000	26950	27000	27000	26950	627
466	20250114	110800	2172238800	27000	27050	27100	27000	538
467	20250114	110700	2157685900	27050	27050	27050	27050	18
468	20250114	110600	2157199000	27050	27050	27050	27050	103
469	20250114	110500	2154412850	27050	27050	27050	27050	82
470	20250114	110400	2152194750	27050	27000	27050	27000	23
471	20250114	110300	2151572700	27050	27050	27050	27050	643
472	20250114	110200	2134179550	27050	27100	27100	27050	44
473	20250114	110100	2132987750	27100	27100	27150	27100	511
474	20250114	110000	2119119700	27100	27100	27150	27050	532
475	20250114	105900	2104702650	27150	27150	27150	27100	192
476	20250114	105800	2099497850	27150	27100	27150	27100	256
477	20250114	105700	2092553000	27100	27100	27150	27100	34
478	20250114	105600	2091631100	27100	27100	27100	27100	161
479	20250114	105500	2087268000	27100	27150	27200	27100	225
480	20250114	105400	2081157350	27100	27050	27150	27000	2580
481	20250114	105300	2011254500	27000	26950	27000	26950	894
482	20250114	105200	1987141950	26950	26950	26950	26950	11
483	20250114	105100	1986845500	26950	26950	26950	26950	120
484	20250114	105000	1983611500	26950	26950	26950	26950	21
485	20250114	104900	1983045550	26950	26950	26950	26950	243
486	20250114	104800	1976496700	26950	26950	26950	26950	48
487	20250114	104700	1975203100	26950	26950	26950	26950	4
488	20250114	104600	1975095300	26950	26950	26950	26950	114
489	20250114	104500	1972023000	26950	26950	26950	26950	6
490	20250114	104400	1971861300	26950	27000	27000	26950	33
491	20250114	104300	1970970350	27000	27000	27000	26950	611
492	20250114	104200	1954478800	27000	26950	27000	26950	36
493	20250114	104100	1953506850	26950	27000	27100	26950	194
494	20250114	104000	1948265750	26950	27000	27000	26900	981
495	20250114	103900	1921797650	27000	27050	27100	27000	582
496	20250114	103800	1906059550	27000	27000	27000	27000	93
497	20250114	103700	1903548550	27050	27000	27100	27000	434
498	20250114	103600	1891808650	27000	27050	27050	27000	92
499	20250114	103500	1889322600	27050	27000	27050	27000	19
500	20250114	103400	1888808950	27000	27000	27000	27000	167
501	20250114	103300	1884299950	27050	27050	27050	27050	45
502	20250114	103200	1883082700	27000	27000	27100	27000	159
503	20250114	103100	1878786800	27000	27000	27000	27000	23
504	20250114	103000	1878165800	27000	27050	27050	27000	49
505	20250114	102900	1876841150	27050	27000	27050	27000	440
506	20250114	102800	1864950350	26950	27050	27050	26950	479
507	20250114	102700	1851999300	27000	26900	27000	26900	713
508	20250114	102600	1832764800	26900	26900	26950	26900	225
509	20250114	102500	1826711800	26900	26900	26900	26900	19
510	20250114	102400	1826200700	26900	26900	26950	26900	111
511	20250114	102300	1823214300	26900	26900	26900	26900	199
512	20250114	102200	1817861200	26900	26800	26900	26800	679
513	20250114	102100	1799608600	26800	26800	26800	26800	15
514	20250114	102000	1799206600	26800	26800	26800	26800	119
515	20250114	101900	1796017400	26800	26800	26900	26800	26
516	20250114	101800	1795320500	26800	26750	26800	26750	940
517	20250114	101700	1770175450	26750	26750	26750	26750	26
518	20250114	101600	1769479950	26800	26750	26800	26750	126
519	20250114	101500	1766109200	26700	26700	26900	26700	180
520	20250114	101400	1761290550	26700	26750	26800	26700	156
521	20250114	101300	1757122750	26750	26800	26800	26750	1130
522	20250114	101200	1726851850	26800	26850	26850	26800	274
523	20250114	101100	1719502050	26850	27000	27000	26850	377
524	20250114	101000	1709342350	26950	26950	26950	26900	210
525	20250114	100900	1703682900	26950	26950	26950	26950	685
526	20250114	100800	1685222150	26950	27050	27050	26950	103
527	20250114	100700	1682442300	27000	26950	27050	26950	39
528	20250114	100600	1681389300	27050	27050	27050	26900	256
529	20250114	100500	1674476000	27050	26950	27100	26950	3940
530	20250114	100400	1568096800	26950	26950	26950	26950	21
531	20250114	100300	1567530850	26900	26950	26950	26900	178
532	20250114	100200	1562741250	26950	26900	26950	26850	273
533	20250114	100100	1555397550	26950	26900	26950	26900	225
534	20250114	100000	1549339500	26950	26800	26950	26800	219
535	20250114	095900	1543448700	26900	26900	26900	26850	57
536	20250114	095800	1541916200	26800	26900	26900	26750	467
537	20250114	095700	1529398900	26900	26800	26900	26800	712
538	20250114	095600	1510298000	26800	26850	26900	26800	1235
539	20250114	095500	1477166600	26900	26900	26900	26900	64
540	20250114	095400	1475445000	26850	26850	26900	26850	287
541	20250114	095300	1467731550	26900	26800	26900	26800	647
542	20250114	095200	1450379900	26800	26850	26900	26800	252
543	20250114	095100	1443616050	26900	26850	26900	26850	190
544	20250114	095000	1438513600	26850	26850	26900	26850	140
545	20250114	094900	1434754100	26800	26950	26950	26800	130
546	20250114	094800	1431264350	26850	26800	26950	26800	976
547	20250114	094700	1405007650	26800	26750	26950	26750	2584
548	20250114	094600	1335556200	26750	26800	26950	26750	1147
549	20250114	094500	1304685800	26800	26700	26850	26700	133
550	20250114	094400	1301122700	26700	26700	26950	26600	4528
551	20250114	094300	1179504000	26650	26600	26700	26550	763
552	20250114	094200	1159208950	26650	26650	26700	26600	52
553	20250114	094100	1157823400	26650	26600	26650	26550	147
554	20250114	094000	1153912350	26600	26600	26650	26550	166
555	20250114	093900	1149497200	26600	26600	26600	26500	58
556	20250114	093800	1147955950	26600	26550	26600	26500	83
557	20250114	093700	1145752700	26550	26500	26600	26500	138
558	20250114	093600	1142088750	26550	26500	26600	26500	107
559	20250114	093500	1139249650	26450	26450	26500	26400	202
560	20250114	093400	1133906300	26450	26350	26450	26300	1081
561	20250114	093300	1105420000	26350	26450	26450	26350	255
562	20250114	093200	1098686450	26400	26450	26550	26350	1240
563	20250114	093100	1065956750	26400	26700	26700	26400	3773
564	20250114	093000	965589800	26700	26750	26750	26700	229
565	20250114	092900	959467850	26750	26800	26800	26700	712
566	20250114	092800	940435200	26800	26700	26800	26650	436
567	20250114	092700	928767450	26700	26700	26750	26700	764
568	20250114	092600	908367800	26700	26750	26800	26700	2529
569	20250114	092500	840721400	26750	26850	26850	26750	153
570	20250114	092400	836624100	26750	26800	26800	26750	379
571	20250114	092300	826467900	26800	26750	26900	26750	454
572	20250114	092200	814259550	26750	26850	26850	26750	177
573	20250114	092100	809519750	26800	26800	26900	26800	85
574	20250114	092000	807241450	26800	26700	26850	26700	922
575	20250114	091900	782595550	26750	26700	26800	26700	202
576	20250114	091800	777190850	26700	26700	26750	26700	243
577	20250114	091700	770699200	26700	26800	26800	26700	273
578	20250114	091600	763406000	26800	26950	26950	26700	1793
579	20250114	091500	715378100	26800	27050	27050	26800	107
580	20250114	091400	712496550	27050	26800	27050	26800	1001
581	20250114	091300	685493550	26900	26800	26900	26800	256
582	20250114	091200	678622650	26800	26900	27000	26800	429
583	20250114	091100	667089150	26900	27100	27150	26900	1041
584	20250114	091000	638934700	27100	26900	27100	26900	916
585	20250114	090900	614218900	26950	27000	27200	26950	2477
586	20250114	090800	547142450	27000	26950	27100	26800	2247
587	20250114	090700	486606800	27000	26500	27000	26500	6077
588	20250114	090600	323679850	26600	26500	26600	26350	904
589	20250114	090500	299665900	26550	26350	26550	26300	1829
590	20250114	090400	251361950	26350	26300	26500	26300	21
591	20250114	090300	250806950	26300	26450	26500	26300	1947
592	20250114	090200	199459850	26600	26400	26700	26400	1173
593	20250114	090100	168258000	26350	26100	26350	26000	2632
594	20250114	090000	99609500	26000	26150	26350	26000	3791