KissMeData/001820/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183600	617246300	29700	29700	29700	29700	575
3	20250114	183500	617246300	29700	29700	29700	29700	0
4	20250114	183400	617246300	29700	29700	29700	29700	0
5	20250114	183300	617246300	29700	29700	29700	29700	0
6	20250114	183200	617246300	29700	29700	29700	29700	0
7	20250114	183100	617246300	29700	29700	29700	29700	0
8	20250114	183000	617246300	29700	29700	29700	29700	0
9	20250114	182900	617246300	29700	29700	29700	29700	0
10	20250114	182800	617246300	29700	29700	29700	29700	0
11	20250114	182700	617246300	29700	29700	29700	29700	0
12	20250114	182600	617246300	29700	29700	29700	29700	0
13	20250114	182500	617246300	29700	29700	29700	29700	0
14	20250114	182400	617246300	29700	29700	29700	29700	0
15	20250114	182300	617246300	29700	29700	29700	29700	0
16	20250114	182200	617246300	29700	29700	29700	29700	0
17	20250114	182100	617246300	29700	29700	29700	29700	0
18	20250114	182000	617246300	29700	29700	29700	29700	0
19	20250114	181900	617246300	29700	29700	29700	29700	0
20	20250114	181800	617246300	29700	29700	29700	29700	0
21	20250114	181700	617246300	29700	29700	29700	29700	0
22	20250114	181600	617246300	29700	29700	29700	29700	0
23	20250114	181500	617246300	29700	29700	29700	29700	0
24	20250114	181400	617246300	29700	29700	29700	29700	0
25	20250114	181300	617246300	29700	29700	29700	29700	0
26	20250114	181200	617246300	29700	29700	29700	29700	0
27	20250114	181100	617246300	29700	29700	29700	29700	0
28	20250114	181000	617246300	29700	29700	29700	29700	0
29	20250114	180900	617246300	29700	29700	29700	29700	0
30	20250114	180800	617246300	29700	29700	29700	29700	0
31	20250114	180700	617246300	29700	29700	29700	29700	0
32	20250114	180600	617246300	29700	29700	29700	29700	575
33	20250114	180500	617246300	29700	29700	29700	29700	0
34	20250114	180400	617246300	29700	29700	29700	29700	0
35	20250114	180300	617246300	29700	29700	29700	29700	0
36	20250114	180200	617246300	29700	29700	29700	29700	0
37	20250114	180100	617246300	29700	29700	29700	29700	0
38	20250114	180000	617246300	29700	29700	29700	29700	0
39	20250114	175900	617246300	29700	29700	29700	29700	0
40	20250114	175800	617246300	29700	29700	29700	29700	0
41	20250114	175700	617246300	29700	29700	29700	29700	0
42	20250114	175600	617246300	29700	29700	29700	29700	0
43	20250114	175500	617246300	29700	29700	29700	29700	0
44	20250114	175400	617246300	29700	29700	29700	29700	0
45	20250114	175300	617246300	29700	29700	29700	29700	0
46	20250114	175200	617246300	29700	29700	29700	29700	0
47	20250114	175100	617246300	29700	29700	29700	29700	0
48	20250114	175000	617246300	29700	29700	29700	29700	0
49	20250114	174900	617246300	29700	29700	29700	29700	0
50	20250114	174800	617246300	29700	29700	29700	29700	0
51	20250114	174700	617246300	29700	29700	29700	29700	0
52	20250114	174600	617246300	29700	29700	29700	29700	0
53	20250114	174500	617246300	29700	29700	29700	29700	0
54	20250114	174400	617246300	29700	29700	29700	29700	0
55	20250114	174300	617246300	29700	29700	29700	29700	0
56	20250114	174200	617246300	29700	29700	29700	29700	0
57	20250114	174100	617246300	29700	29700	29700	29700	0
58	20250114	174000	617246300	29700	29700	29700	29700	0
59	20250114	173900	617246300	29700	29700	29700	29700	0
60	20250114	173800	617246300	29700	29700	29700	29700	0
61	20250114	173700	617246300	29700	29700	29700	29700	0
62	20250114	173600	617246300	29700	29700	29700	29700	575
63	20250114	173500	617246300	29700	29700	29700	29700	0
64	20250114	173400	617246300	29700	29700	29700	29700	0
65	20250114	173300	617246300	29700	29700	29700	29700	0
66	20250114	173200	617246300	29700	29700	29700	29700	0
67	20250114	173100	617246300	29700	29700	29700	29700	0
68	20250114	173000	617246300	29700	29700	29700	29700	0
69	20250114	172900	617246300	29700	29700	29700	29700	0
70	20250114	172800	617246300	29700	29700	29700	29700	0
71	20250114	172700	617246300	29700	29700	29700	29700	0
72	20250114	172600	617246300	29700	29700	29700	29700	0
73	20250114	172500	617246300	29700	29700	29700	29700	0
74	20250114	172400	617246300	29700	29700	29700	29700	0
75	20250114	172300	617246300	29700	29700	29700	29700	0
76	20250114	172200	617246300	29700	29700	29700	29700	0
77	20250114	172100	617246300	29700	29700	29700	29700	0
78	20250114	172000	617246300	29700	29700	29700	29700	0
79	20250114	171900	617246300	29700	29700	29700	29700	0
80	20250114	171800	617246300	29700	29700	29700	29700	0
81	20250114	171700	617246300	29700	29700	29700	29700	0
82	20250114	171600	617246300	29700	29700	29700	29700	0
83	20250114	171500	617246300	29700	29700	29700	29700	0
84	20250114	171400	617246300	29700	29700	29700	29700	0
85	20250114	171300	617246300	29700	29700	29700	29700	0
86	20250114	171200	617246300	29700	29700	29700	29700	0
87	20250114	171100	617246300	29700	29700	29700	29700	0
88	20250114	171000	617246300	29700	29700	29700	29700	0
89	20250114	170900	617246300	29700	29700	29700	29700	0
90	20250114	170800	617246300	29700	29700	29700	29700	0
91	20250114	170700	617246300	29700	29700	29700	29700	0
92	20250114	170600	617246300	29700	29700	29700	29700	575
93	20250114	170500	617246300	29700	29700	29700	29700	0
94	20250114	170400	617246300	29700	29700	29700	29700	0
95	20250114	170300	617246300	29700	29700	29700	29700	0
96	20250114	170200	617246300	29700	29700	29700	29700	0
97	20250114	170100	617246300	29700	29700	29700	29700	0
98	20250114	170000	617246300	29700	29700	29700	29700	0
99	20250114	165900	617246300	29700	29700	29700	29700	0
100	20250114	165800	617246300	29700	29700	29700	29700	0
101	20250114	165700	617246300	29700	29700	29700	29700	0
102	20250114	165600	617246300	29700	29700	29700	29700	0
103	20250114	165500	617246300	29700	29700	29700	29700	0
104	20250114	165400	617246300	29700	29700	29700	29700	0
105	20250114	165300	617246300	29700	29700	29700	29700	0
106	20250114	165200	617246300	29700	29700	29700	29700	0
107	20250114	165100	617246300	29700	29700	29700	29700	0
108	20250114	165000	617246300	29700	29700	29700	29700	0
109	20250114	164900	617246300	29700	29700	29700	29700	0
110	20250114	164800	617246300	29700	29700	29700	29700	0
111	20250114	164700	617246300	29700	29700	29700	29700	0
112	20250114	164600	617246300	29700	29700	29700	29700	0
113	20250114	164500	617246300	29700	29700	29700	29700	0
114	20250114	164400	617246300	29700	29700	29700	29700	0
115	20250114	164300	617246300	29700	29700	29700	29700	0
116	20250114	164200	617246300	29700	29700	29700	29700	0
117	20250114	164100	617246300	29700	29700	29700	29700	0
118	20250114	164000	617246300	29700	29700	29700	29700	0
119	20250114	163900	617246300	29700	29700	29700	29700	0
120	20250114	163800	617246300	29700	29700	29700	29700	0
121	20250114	163700	617246300	29700	29700	29700	29700	0
122	20250114	163600	617246300	29700	29700	29700	29700	575
123	20250114	163500	617246300	29700	29700	29700	29700	0
124	20250114	163400	617246300	29700	29700	29700	29700	0
125	20250114	163300	617246300	29700	29700	29700	29700	0
126	20250114	163200	617246300	29700	29700	29700	29700	0
127	20250114	163100	617246300	29700	29700	29700	29700	0
128	20250114	163000	617246300	29700	29700	29700	29700	0
129	20250114	162900	617246300	29700	29700	29700	29700	0
130	20250114	162800	617246300	29700	29700	29700	29700	0
131	20250114	162700	617246300	29700	29700	29700	29700	0
132	20250114	162600	617246300	29700	29700	29700	29700	0
133	20250114	162500	617246300	29700	29700	29700	29700	0
134	20250114	162400	617246300	29700	29700	29700	29700	0
135	20250114	162300	617246300	29700	29700	29700	29700	0
136	20250114	162200	617246300	29700	29700	29700	29700	0
137	20250114	162100	617246300	29700	29700	29700	29700	0
138	20250114	162000	617246300	29700	29700	29700	29700	0
139	20250114	161900	617246300	29700	29700	29700	29700	0
140	20250114	161800	617246300	29700	29700	29700	29700	0
141	20250114	161700	617246300	29700	29700	29700	29700	0
142	20250114	161600	617246300	29700	29700	29700	29700	0
143	20250114	161500	617246300	29700	29700	29700	29700	0
144	20250114	161400	617246300	29700	29700	29700	29700	0
145	20250114	161300	617246300	29700	29700	29700	29700	0
146	20250114	161200	617246300	29700	29700	29700	29700	0
147	20250114	161100	617246300	29700	29700	29700	29700	0
148	20250114	161000	617246300	29700	29700	29700	29700	0
149	20250114	160900	617246300	29700	29700	29700	29700	0
150	20250114	160800	617246300	29700	29700	29700	29700	0
151	20250114	160700	617246300	29700	29700	29700	29700	0
152	20250114	160600	617246300	29700	29700	29700	29700	575
153	20250114	160500	617246300	29700	29700	29700	29700	0
154	20250114	160400	617246300	29700	29700	29700	29700	0
155	20250114	160300	617246300	29700	29700	29700	29700	0
156	20250114	160200	617246300	29700	29700	29700	29700	0
157	20250114	160100	617246300	29700	29700	29700	29700	0
158	20250114	160000	617246300	29700	29700	29700	29700	0
159	20250114	155900	617246300	29700	29700	29700	29700	0
160	20250114	155800	617246300	29700	29700	29700	29700	0
161	20250114	155700	617246300	29700	29700	29700	29700	0
162	20250114	155600	617246300	29700	29700	29700	29700	0
163	20250114	155500	617246300	29700	29700	29700	29700	0
164	20250114	155400	617246300	29700	29700	29700	29700	0
165	20250114	155300	617246300	29700	29700	29700	29700	0
166	20250114	155200	617246300	29700	29700	29700	29700	0
167	20250114	155100	617246300	29700	29700	29700	29700	0
168	20250114	155000	617246300	29700	29700	29700	29700	0
169	20250114	154900	617246300	29700	29700	29700	29700	0
170	20250114	154800	617246300	29700	29700	29700	29700	0
171	20250114	154700	617246300	29700	29700	29700	29700	0
172	20250114	154600	617246300	29700	29700	29700	29700	0
173	20250114	154500	617246300	29700	29700	29700	29700	0
174	20250114	154400	617246300	29700	29700	29700	29700	0
175	20250114	154300	617246300	29700	29700	29700	29700	0
176	20250114	154200	617246300	29700	29700	29700	29700	0
177	20250114	154100	617246300	29700	29700	29700	29700	0
178	20250114	154000	617246300	29700	29700	29700	29700	0
179	20250114	153900	617246300	29700	29700	29700	29700	0
180	20250114	153800	617246300	29700	29700	29700	29700	0
181	20250114	153700	617246300	29700	29700	29700	29700	0
182	20250114	153600	617246300	29700	29700	29700	29700	575
183	20250114	153500	617246300	29700	29700	29700	29700	0
184	20250114	153400	617246300	29700	29700	29700	29700	0
185	20250114	153300	617246300	29700	29700	29700	29700	0
186	20250114	153200	617246300	29700	29700	29700	29700	0
187	20250114	153100	617246300	29700	29700	29700	29700	0
188	20250114	153000	617246300	29700	29700	29700	29700	575
189	20250114	152900	600168800	29650	29650	29650	29650	0
190	20250114	152800	600168800	29650	29650	29650	29650	0
191	20250114	152700	600168800	29650	29650	29650	29650	0
192	20250114	152600	600168800	29650	29650	29650	29650	0
193	20250114	152500	600168800	29650	29650	29650	29650	0
194	20250114	152400	600168800	29650	29650	29650	29650	0
195	20250114	152300	600168800	29650	29650	29650	29650	0
196	20250114	152200	600168800	29650	29650	29650	29650	0
197	20250114	152100	600168800	29650	29650	29650	29650	0
198	20250114	152000	600168800	29650	29650	29650	29650	0
199	20250114	151900	600168800	29650	29650	29650	29650	5
200	20250114	151800	600020550	29650	29650	29650	29650	0
201	20250114	151700	600020550	29650	29700	29700	29650	82
202	20250114	151600	597588800	29600	29600	29600	29600	0
203	20250114	151500	597588800	29600	29600	29600	29600	4
204	20250114	151400	597470400	29600	29500	29600	29500	24
205	20250114	151300	596760100	29500	29500	29500	29500	0
206	20250114	151200	596760100	29500	29600	29600	29500	221
207	20250114	151100	590225100	29650	29650	29650	29650	1
208	20250114	151000	590195450	29700	29700	29700	29700	21
209	20250114	150900	589571750	29700	29650	29700	29650	131
210	20250114	150800	585686900	29750	29750	29750	29750	0
211	20250114	150700	585686900	29750	29750	29750	29750	0
212	20250114	150600	585686900	29750	29700	29750	29700	137
213	20250114	150500	581615100	29700	29700	29700	29700	10
214	20250114	150400	581318100	29650	29650	29650	29650	160
215	20250114	150300	576574100	29650	29650	29650	29650	0
216	20250114	150200	576574100	29650	29650	29650	29650	0
217	20250114	150100	576574100	29650	29650	29650	29650	0
218	20250114	150000	576574100	29650	29700	29700	29650	83
219	20250114	145900	574109050	29700	29700	29700	29700	1
220	20250114	145800	574079350	29750	29700	29750	29600	504
221	20250114	145700	559117800	29700	29700	29700	29700	3
222	20250114	145600	559028700	29600	29650	29700	29600	102
223	20250114	145500	556003950	29600	29550	29600	29550	285
224	20250114	145400	547568450	29550	29500	29550	29500	181
225	20250114	145300	542220050	29450	29450	29450	29450	0
226	20250114	145200	542220050	29450	29500	29500	29450	128
227	20250114	145100	538445550	29550	29550	29550	29550	180
228	20250114	145000	533126550	29550	29550	29550	29550	1
229	20250114	144900	533097000	29500	29450	29500	29450	1531
230	20250114	144800	487971200	29400	29400	29400	29400	1
231	20250114	144700	487941800	29400	29400	29400	29400	0
232	20250114	144600	487941800	29400	29400	29400	29400	0
233	20250114	144500	487941800	29400	29400	29400	29400	0
234	20250114	144400	487941800	29400	29400	29400	29400	5
235	20250114	144300	487794800	29450	29500	29500	29450	11
236	20250114	144200	487470750	29450	29450	29450	29450	0
237	20250114	144100	487470750	29450	29450	29450	29450	0
238	20250114	144000	487470750	29450	29450	29450	29450	0
239	20250114	143900	487470750	29450	29450	29450	29450	25
240	20250114	143800	486734500	29400	29400	29400	29400	0
241	20250114	143700	486734500	29400	29400	29400	29400	0
242	20250114	143600	486734500	29400	29400	29400	29400	558
243	20250114	143500	470329300	29400	29400	29400	29400	0
244	20250114	143400	470329300	29400	29350	29400	29350	134
245	20250114	143300	466395600	29350	29350	29350	29350	72
246	20250114	143200	464282400	29400	29350	29400	29350	158
247	20250114	143100	459639600	29350	29350	29350	29350	0
248	20250114	143000	459639600	29350	29350	29350	29350	5
249	20250114	142900	459492850	29350	29350	29350	29350	0
250	20250114	142800	459492850	29350	29350	29350	29350	0
251	20250114	142700	459492850	29350	29350	29350	29350	0
252	20250114	142600	459492850	29350	29350	29350	29350	1
253	20250114	142500	459463500	29350	29350	29350	29350	0
254	20250114	142400	459463500	29350	29350	29350	29350	53
255	20250114	142300	457907950	29400	29400	29400	29400	0
256	20250114	142200	457907950	29400	29400	29400	29400	243
257	20250114	142100	450763750	29400	29400	29400	29400	10
258	20250114	142000	450469750	29400	29400	29400	29400	81
259	20250114	141900	448088350	29450	29450	29450	29450	0
260	20250114	141800	448088350	29450	29450	29450	29450	19
261	20250114	141700	447528800	29450	29450	29450	29450	0
262	20250114	141600	447528800	29450	29450	29450	29450	22
263	20250114	141500	446880900	29450	29450	29450	29450	0
264	20250114	141400	446880900	29450	29450	29450	29450	30
265	20250114	141300	445997400	29450	29450	29450	29450	0
266	20250114	141200	445997400	29450	29450	29450	29450	1
267	20250114	141100	445967950	29450	29450	29450	29450	11
268	20250114	141000	445644000	29450	29450	29450	29450	5
269	20250114	140900	445496750	29400	29400	29400	29400	0
270	20250114	140800	445496750	29400	29400	29400	29400	1
271	20250114	140700	445467350	29400	29400	29400	29400	10
272	20250114	140600	445173350	29400	29400	29400	29400	1
273	20250114	140500	445143950	29450	29450	29450	29450	4
274	20250114	140400	445026150	29450	29450	29450	29450	48
275	20250114	140300	443612550	29450	29450	29450	29450	43
276	20250114	140200	442346200	29450	29450	29450	29450	1
277	20250114	140100	442316750	29450	29450	29450	29450	0
278	20250114	140000	442316750	29450	29450	29450	29450	8
279	20250114	135900	442081150	29450	29450	29450	29450	0
280	20250114	135800	442081150	29450	29450	29450	29450	5
281	20250114	135700	441933900	29500	29500	29500	29500	6
282	20250114	135600	441756900	29500	29500	29500	29500	0
283	20250114	135500	441756900	29500	29500	29500	29500	1
284	20250114	135400	441727400	29450	29400	29450	29400	225
285	20250114	135300	435104400	29400	29400	29400	29400	0
286	20250114	135200	435104400	29400	29400	29400	29400	0
287	20250114	135100	435104400	29400	29400	29400	29400	16
288	20250114	135000	434634000	29400	29400	29400	29400	21
289	20250114	134900	434016600	29350	29350	29350	29350	0
290	20250114	134800	434016600	29350	29350	29350	29350	1
291	20250114	134700	433987250	29400	29400	29400	29400	0
292	20250114	134600	433987250	29400	29400	29400	29400	0
293	20250114	134500	433987250	29400	29400	29400	29400	208
294	20250114	134400	427872050	29400	29400	29400	29400	0
295	20250114	134300	427872050	29400	29400	29400	29400	0
296	20250114	134200	427872050	29400	29400	29400	29400	10
297	20250114	134100	427578050	29400	29400	29400	29400	0
298	20250114	134000	427578050	29400	29400	29400	29400	0
299	20250114	133900	427578050	29400	29400	29400	29400	0
300	20250114	133800	427578050	29400	29400	29400	29400	0
301	20250114	133700	427578050	29400	29400	29400	29400	0
302	20250114	133600	427578050	29400	29400	29400	29400	0
303	20250114	133500	427578050	29400	29400	29400	29400	1
304	20250114	133400	427548650	29450	29450	29450	29450	100
305	20250114	133300	424603650	29450	29450	29450	29450	6
306	20250114	133200	424426950	29450	29450	29450	29450	0
307	20250114	133100	424426950	29450	29450	29450	29450	3
308	20250114	133000	424338600	29400	29400	29400	29400	5
309	20250114	132900	424191600	29400	29400	29400	29400	140
310	20250114	132800	420075600	29400	29400	29400	29400	3
311	20250114	132700	419987400	29450	29450	29450	29450	0
312	20250114	132600	419987400	29450	29450	29450	29450	3
313	20250114	132500	419899050	29450	29450	29450	29450	0
314	20250114	132400	419899050	29450	29450	29450	29450	0
315	20250114	132300	419899050	29450	29450	29450	29450	1
316	20250114	132200	419869600	29450	29450	29450	29450	0
317	20250114	132100	419869600	29450	29450	29450	29450	0
318	20250114	132000	419869600	29450	29400	29450	29400	80
319	20250114	131900	417513800	29350	29350	29350	29350	0
320	20250114	131800	417513800	29350	29350	29350	29350	2
321	20250114	131700	417455100	29350	29350	29350	29350	0
322	20250114	131600	417455100	29350	29350	29350	29350	0
323	20250114	131500	417455100	29350	29350	29350	29350	0
324	20250114	131400	417455100	29350	29400	29400	29350	40
325	20250114	131300	416279450	29450	29450	29450	29450	0
326	20250114	131200	416279450	29450	29450	29450	29450	0
327	20250114	131100	416279450	29450	29450	29450	29450	0
328	20250114	131000	416279450	29450	29450	29450	29450	0
329	20250114	130900	416279450	29450	29450	29450	29450	0
330	20250114	130800	416279450	29450	29450	29450	29450	0
331	20250114	130700	416279450	29450	29450	29450	29450	0
332	20250114	130600	416279450	29450	29450	29450	29450	0
333	20250114	130500	416279450	29450	29450	29450	29450	0
334	20250114	130400	416279450	29450	29450	29450	29450	71
335	20250114	130300	414188500	29500	29500	29500	29500	0
336	20250114	130200	414188500	29500	29500	29500	29500	50
337	20250114	130100	412713500	29450	29450	29450	29450	0
338	20250114	130000	412713500	29450	29450	29450	29450	0
339	20250114	125900	412713500	29450	29450	29450	29450	1
340	20250114	125800	412684050	29500	29500	29500	29500	0
341	20250114	125700	412684050	29500	29500	29500	29500	0
342	20250114	125600	412684050	29500	29500	29500	29500	0
343	20250114	125500	412684050	29500	29500	29500	29500	50
344	20250114	125400	411209050	29450	29450	29450	29450	116
345	20250114	125300	407792850	29450	29400	29450	29400	45
346	20250114	125200	406469100	29400	29400	29400	29400	0
347	20250114	125100	406469100	29400	29400	29400	29400	0
348	20250114	125000	406469100	29400	29400	29400	29400	0
349	20250114	124900	406469100	29400	29400	29400	29400	0
350	20250114	124800	406469100	29400	29400	29400	29400	0
351	20250114	124700	406469100	29400	29400	29400	29400	0
352	20250114	124600	406469100	29400	29400	29400	29400	44
353	20250114	124500	405175500	29450	29450	29450	29450	0
354	20250114	124400	405175500	29450	29450	29450	29450	0
355	20250114	124300	405175500	29450	29450	29450	29450	1
356	20250114	124200	405146050	29400	29400	29400	29400	57
357	20250114	124100	403470250	29350	29350	29350	29350	0
358	20250114	124000	403470250	29350	29350	29350	29350	0
359	20250114	123900	403470250	29350	29350	29350	29350	0
360	20250114	123800	403470250	29350	29350	29350	29350	0
361	20250114	123700	403470250	29350	29350	29350	29350	0
362	20250114	123600	403470250	29350	29350	29350	29350	0
363	20250114	123500	403470250	29350	29350	29350	29350	62
364	20250114	123400	401650550	29350	29350	29350	29350	1
365	20250114	123300	401621200	29300	29300	29300	29300	0
366	20250114	123200	401621200	29300	29300	29300	29300	0
367	20250114	123100	401621200	29300	29300	29300	29300	102
368	20250114	123000	398632600	29250	29250	29250	29250	0
369	20250114	122900	398632600	29250	29250	29250	29250	0
370	20250114	122800	398632600	29250	29250	29250	29250	30
371	20250114	122700	397755100	29250	29250	29250	29250	3
372	20250114	122600	397667350	29300	29300	29300	29300	0
373	20250114	122500	397667350	29300	29300	29300	29300	0
374	20250114	122400	397667350	29300	29300	29300	29300	0
375	20250114	122300	397667350	29300	29300	29300	29300	25
376	20250114	122200	396934850	29300	29300	29300	29300	0
377	20250114	122100	396934850	29300	29300	29300	29300	0
378	20250114	122000	396934850	29300	29300	29300	29300	641
379	20250114	121900	378153550	29300	29300	29300	29300	100
380	20250114	121800	375223550	29300	29300	29300	29300	0
381	20250114	121700	375223550	29300	29300	29300	29300	100
382	20250114	121600	372293550	29200	29300	29300	29200	86
383	20250114	121500	369780350	29300	29300	29300	29300	5
384	20250114	121400	369633850	29300	29200	29300	29200	48
385	20250114	121300	368229250	29250	29250	29250	29250	18
386	20250114	121200	367702750	29200	29200	29200	29200	0
387	20250114	121100	367702750	29200	29200	29200	29200	0
388	20250114	121000	367702750	29200	29200	29200	29200	0
389	20250114	120900	367702750	29200	29200	29200	29200	0
390	20250114	120800	367702750	29200	29200	29200	29200	0
391	20250114	120700	367702750	29200	29200	29200	29200	0
392	20250114	120600	367702750	29200	29200	29200	29200	0
393	20250114	120500	367702750	29200	29200	29200	29200	3
394	20250114	120400	367615150	29200	29200	29200	29200	10
395	20250114	120300	367323150	29200	29200	29200	29200	1
396	20250114	120200	367293950	29150	29150	29150	29150	0
397	20250114	120100	367293950	29150	29150	29150	29150	1
398	20250114	120000	367264800	29200	29200	29200	29200	0
399	20250114	115900	367264800	29200	29200	29200	29200	61
400	20250114	115800	365483600	29200	29200	29200	29200	0
401	20250114	115700	365483600	29200	29200	29200	29200	1
402	20250114	115600	365454400	29150	29150	29150	29150	2
403	20250114	115500	365396100	29200	29200	29200	29200	0
404	20250114	115400	365396100	29200	29200	29200	29200	0
405	20250114	115300	365396100	29200	29200	29200	29200	2
406	20250114	115200	365337700	29200	29200	29200	29200	38
407	20250114	115100	364228100	29200	29200	29200	29200	1
408	20250114	115000	364198900	29250	29250	29250	29250	1
409	20250114	114900	364169650	29250	29250	29250	29250	0
410	20250114	114800	364169650	29250	29250	29250	29250	0
411	20250114	114700	364169650	29250	29250	29250	29250	0
412	20250114	114600	364169650	29250	29250	29250	29250	0
413	20250114	114500	364169650	29250	29250	29250	29250	0
414	20250114	114400	364169650	29250	29250	29250	29250	129
415	20250114	114300	360396400	29300	29300	29300	29300	0
416	20250114	114200	360396400	29300	29300	29300	29300	1
417	20250114	114100	360367100	29250	29250	29250	29250	1
418	20250114	114000	360337850	29250	29250	29250	29250	0
419	20250114	113900	360337850	29250	29250	29250	29250	0
420	20250114	113800	360337850	29250	29250	29250	29250	0
421	20250114	113700	360337850	29250	29250	29250	29250	0
422	20250114	113600	360337850	29250	29250	29250	29250	9
423	20250114	113500	360074600	29200	29200	29200	29200	0
424	20250114	113400	360074600	29200	29250	29250	29200	10
425	20250114	113300	359782500	29300	29300	29300	29300	22
426	20250114	113200	359137900	29250	29250	29250	29250	0
427	20250114	113100	359137900	29250	29250	29250	29250	11
428	20250114	113000	358816150	29250	29250	29250	29250	0
429	20250114	112900	358816150	29250	29250	29250	29250	0
430	20250114	112800	358816150	29250	29250	29250	29250	50
431	20250114	112700	357353650	29200	29200	29200	29200	0
432	20250114	112600	357353650	29200	29150	29200	29150	229
433	20250114	112500	350677450	29200	29150	29200	29150	4
434	20250114	112400	350560700	29200	29200	29200	29200	150
435	20250114	112300	346180700	29200	29200	29200	29200	148
436	20250114	112200	341859100	29250	29250	29250	29250	0
437	20250114	112100	341859100	29250	29250	29250	29250	0
438	20250114	112000	341859100	29250	29250	29250	29250	0
439	20250114	111900	341859100	29250	29250	29250	29250	2
440	20250114	111800	341800600	29250	29250	29250	29250	0
441	20250114	111700	341800600	29250	29250	29250	29250	0
442	20250114	111600	341800600	29250	29250	29250	29250	0
443	20250114	111500	341800600	29250	29250	29250	29250	7
444	20250114	111400	341595850	29250	29250	29250	29200	204
445	20250114	111300	335631350	29250	29250	29250	29250	0
446	20250114	111200	335631350	29250	29350	29350	29250	127
447	20250114	111100	331911700	29300	29300	29300	29300	1
448	20250114	111000	331882400	29350	29350	29350	29350	10
449	20250114	110900	331588900	29350	29350	29350	29350	1
450	20250114	110800	331559550	29350	29350	29350	29350	3
451	20250114	110700	331471500	29350	29350	29350	29350	0
452	20250114	110600	331471500	29350	29350	29350	29350	2
453	20250114	110500	331412800	29300	29300	29300	29300	0
454	20250114	110400	331412800	29300	29300	29300	29300	6
455	20250114	110300	331237000	29300	29300	29300	29300	0
456	20250114	110200	331237000	29300	29300	29300	29300	0
457	20250114	110100	331237000	29300	29300	29300	29300	0
458	20250114	110000	331237000	29300	29300	29300	29300	136
459	20250114	105900	327252200	29300	29350	29350	29300	150
460	20250114	105800	322850700	29400	29400	29400	29400	0
461	20250114	105700	322850700	29400	29400	29400	29400	2
462	20250114	105600	322791900	29400	29400	29400	29400	0
463	20250114	105500	322791900	29400	29400	29400	29400	2
464	20250114	105400	322733100	29400	29400	29400	29400	19
465	20250114	105300	322174500	29350	29350	29350	29350	9
466	20250114	105200	321910350	29350	29400	29400	29350	481
467	20250114	105100	307792650	29400	29400	29400	29400	0
468	20250114	105000	307792650	29400	29400	29400	29400	0
469	20250114	104900	307792650	29400	29400	29400	29400	0
470	20250114	104800	307792650	29400	29400	29400	29400	5
471	20250114	104700	307645650	29400	29400	29400	29400	1
472	20250114	104600	307616250	29400	29400	29400	29400	0
473	20250114	104500	307616250	29400	29400	29400	29400	0
474	20250114	104400	307616250	29400	29400	29400	29400	0
475	20250114	104300	307616250	29400	29400	29400	29400	70
476	20250114	104200	305558250	29450	29450	29450	29450	1
477	20250114	104100	305528800	29450	29450	29450	29450	0
478	20250114	104000	305528800	29450	29450	29450	29450	10
479	20250114	103900	305234300	29400	29400	29400	29400	316
480	20250114	103800	295943900	29400	29400	29400	29400	0
481	20250114	103700	295943900	29400	29400	29400	29400	0
482	20250114	103600	295943900	29400	29400	29400	29400	1
483	20250114	103500	295914500	29400	29400	29400	29400	0
484	20250114	103400	295914500	29400	29350	29400	29350	59
485	20250114	103300	294179950	29350	29350	29350	29350	11
486	20250114	103200	293857100	29350	29350	29350	29350	0
487	20250114	103100	293857100	29350	29350	29350	29350	0
488	20250114	103000	293857100	29350	29350	29350	29350	0
489	20250114	102900	293857100	29350	29400	29400	29350	52
490	20250114	102800	292330850	29350	29350	29350	29350	0
491	20250114	102700	292330850	29350	29350	29350	29350	1
492	20250114	102600	292301500	29400	29400	29400	29400	0
493	20250114	102500	292301500	29400	29400	29400	29400	0
494	20250114	102400	292301500	29400	29400	29400	29400	0
495	20250114	102300	292301500	29400	29400	29400	29400	800
496	20250114	102200	268781500	29400	29400	29400	29400	0
497	20250114	102100	268781500	29400	29400	29400	29400	7
498	20250114	102000	268575700	29400	29400	29400	29400	7
499	20250114	101900	268369900	29400	29450	29450	29400	195
500	20250114	101800	262635450	29450	29450	29450	29450	271
501	20250114	101700	254654500	29450	29450	29450	29450	0
502	20250114	101600	254654500	29450	29400	29450	29400	103
503	20250114	101500	251621200	29400	29400	29400	29400	21
504	20250114	101400	251003800	29450	29450	29450	29450	1
505	20250114	101300	250974350	29400	29400	29400	29400	0
506	20250114	101200	250974350	29400	29400	29400	29400	1
507	20250114	101100	250944950	29450	29450	29450	29450	0
508	20250114	101000	250944950	29450	29450	29450	29450	9
509	20250114	100900	250679900	29400	29400	29400	29400	0
510	20250114	100800	250679900	29400	29400	29400	29400	22
511	20250114	100700	250033100	29400	29400	29400	29400	0
512	20250114	100600	250033100	29400	29400	29400	29400	0
513	20250114	100500	250033100	29400	29400	29400	29400	12
514	20250114	100400	249680300	29400	29400	29400	29400	100
515	20250114	100300	246740300	29400	29400	29400	29400	147
516	20250114	100200	242418500	29450	29450	29450	29450	0
517	20250114	100100	242418500	29450	29450	29450	29450	48
518	20250114	100000	241004900	29450	29450	29450	29450	2
519	20250114	095900	240946000	29450	29450	29450	29450	0
520	20250114	095800	240946000	29450	29500	29500	29450	175
521	20250114	095700	235792150	29500	29450	29500	29450	2
522	20250114	095600	235733200	29500	29500	29500	29500	0
523	20250114	095500	235733200	29500	29500	29500	29500	32
524	20250114	095400	234789200	29500	29500	29500	29500	19
525	20250114	095300	234228700	29550	29550	29550	29550	107
526	20250114	095200	231066850	29600	29600	29600	29600	10
527	20250114	095100	230770850	29600	29600	29600	29600	67
528	20250114	095000	228787650	29600	29600	29600	29600	168
529	20250114	094900	223814850	29600	29600	29600	29600	0
530	20250114	094800	223814850	29600	29600	29600	29600	624
531	20250114	094700	205344450	29550	29550	29550	29550	2
532	20250114	094600	205285350	29550	29550	29550	29550	10
533	20250114	094500	204989850	29550	29550	29550	29550	111
534	20250114	094400	201709800	29500	29500	29500	29500	0
535	20250114	094300	201709800	29500	29500	29500	29500	2
536	20250114	094200	201650800	29450	29450	29450	29450	150
537	20250114	094100	197233300	29550	29550	29550	29550	0
538	20250114	094000	197233300	29550	29550	29550	29550	0
539	20250114	093900	197233300	29550	29450	29550	29450	3
540	20250114	093800	197144750	29550	29550	29550	29550	1
541	20250114	093700	197115200	29450	29450	29450	29450	1
542	20250114	093600	197085750	29450	29600	29600	29450	7
543	20250114	093500	196878850	29600	29600	29600	29600	1
544	20250114	093400	196849250	29600	29600	29600	29550	1353
545	20250114	093300	156800550	29600	29600	29600	29600	11
546	20250114	093200	156474950	29600	29450	29600	29450	1654
547	20250114	093100	107680500	29450	29450	29450	29450	2
548	20250114	093000	107621600	29450	29450	29450	29450	41
549	20250114	092900	106414150	29450	29450	29450	29450	50
550	20250114	092800	104941650	29450	29350	29450	29350	81
551	20250114	092700	102559200	29350	29350	29450	29350	296
552	20250114	092600	93857400	29350	29400	29400	29350	81
553	20250114	092500	91478050	29400	29400	29400	29400	0
554	20250114	092400	91478050	29400	29600	29600	29400	1111
555	20250114	092300	58758300	29550	29550	29550	29550	105
556	20250114	092200	55655550	29550	29600	29600	29550	71
557	20250114	092100	53557450	29600	29600	29600	29600	0
558	20250114	092000	53557450	29600	29550	29600	29550	110
559	20250114	091900	50302650	29500	29450	29500	29450	27
560	20250114	091800	49506250	29450	29450	29450	29450	1
561	20250114	091700	49476800	29450	29500	29500	29450	341
562	20250114	091600	39434300	29500	29500	29500	29500	51
563	20250114	091500	37929800	29550	29600	29600	29550	331
564	20250114	091400	28148600	29600	29600	29600	29600	0
565	20250114	091300	28148600	29600	29600	29600	29600	0
566	20250114	091200	28148600	29600	29600	29600	29600	1
567	20250114	091100	28119000	29600	29600	29600	29600	82
568	20250114	091000	25691800	29600	29550	29600	29550	130
569	20250114	090900	21844050	29600	29600	29600	29600	1
570	20250114	090800	21814450	29600	29550	29600	29550	101
571	20250114	090700	18824950	29500	29500	29500	29500	0
572	20250114	090600	18824950	29500	29750	29750	29450	117
573	20250114	090500	15373350	29700	29650	29700	29450	90
574	20250114	090400	12703950	29650	29700	29700	29650	32
575	20250114	090300	11753650	29700	29650	29700	29650	234
576	20250114	090200	4809500	29650	29550	29650	29550	46
577	20250114	090100	3446450	29400	29400	29600	29350	92
578	20250114	090000	732500	29300	29300	29300	29300	25