KissMeData/003030/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183900	828316900	189700	189700	189700	189700	371
3	20250113	183800	828316900	189700	189700	189700	189700	0
4	20250113	183700	828316900	189700	189700	189700	189700	0
5	20250113	183600	828316900	189700	189700	189700	189700	0
6	20250113	183500	828316900	189700	189700	189700	189700	0
7	20250113	183400	828316900	189700	189700	189700	189700	0
8	20250113	183300	828316900	189700	189700	189700	189700	0
9	20250113	183200	828316900	189700	189700	189700	189700	0
10	20250113	183100	828316900	189700	189700	189700	189700	0
11	20250113	183000	828316900	189700	189700	189700	189700	0
12	20250113	182900	828316900	189700	189700	189700	189700	0
13	20250113	182800	828316900	189700	189700	189700	189700	0
14	20250113	182700	828316900	189700	189700	189700	189700	0
15	20250113	182600	828316900	189700	189700	189700	189700	0
16	20250113	182500	828316900	189700	189700	189700	189700	0
17	20250113	182400	828316900	189700	189700	189700	189700	0
18	20250113	182300	828316900	189700	189700	189700	189700	0
19	20250113	182200	828316900	189700	189700	189700	189700	0
20	20250113	182100	828316900	189700	189700	189700	189700	0
21	20250113	182000	828316900	189700	189700	189700	189700	0
22	20250113	181900	828316900	189700	189700	189700	189700	0
23	20250113	181800	828316900	189700	189700	189700	189700	0
24	20250113	181700	828316900	189700	189700	189700	189700	0
25	20250113	181600	828316900	189700	189700	189700	189700	0
26	20250113	181500	828316900	189700	189700	189700	189700	0
27	20250113	181400	828316900	189700	189700	189700	189700	0
28	20250113	181300	828316900	189700	189700	189700	189700	0
29	20250113	181200	828316900	189700	189700	189700	189700	0
30	20250113	181100	828316900	189700	189700	189700	189700	0
31	20250113	181000	828316900	189700	189700	189700	189700	0
32	20250113	180900	828316900	189700	189700	189700	189700	371
33	20250113	180800	828316900	189700	189700	189700	189700	0
34	20250113	180700	828316900	189700	189700	189700	189700	0
35	20250113	180600	828316900	189700	189700	189700	189700	0
36	20250113	180500	828316900	189700	189700	189700	189700	0
37	20250113	180400	828316900	189700	189700	189700	189700	0
38	20250113	180300	828316900	189700	189700	189700	189700	0
39	20250113	180200	828316900	189700	189700	189700	189700	0
40	20250113	180100	828316900	189700	189700	189700	189700	0
41	20250113	180000	828316900	189700	189700	189700	189700	0
42	20250113	175900	828316900	189700	189700	189700	189700	0
43	20250113	175800	828316900	189700	189700	189700	189700	0
44	20250113	175700	828316900	189700	189700	189700	189700	0
45	20250113	175600	828316900	189700	189700	189700	189700	0
46	20250113	175500	828316900	189700	189700	189700	189700	0
47	20250113	175400	828316900	189700	189700	189700	189700	0
48	20250113	175300	828316900	189700	189700	189700	189700	0
49	20250113	175200	828316900	189700	189700	189700	189700	0
50	20250113	175100	828316900	189700	189700	189700	189700	0
51	20250113	175000	828316900	189700	189700	189700	189700	0
52	20250113	174900	828316900	189700	189700	189700	189700	0
53	20250113	174800	828316900	189700	189700	189700	189700	0
54	20250113	174700	828316900	189700	189700	189700	189700	0
55	20250113	174600	828316900	189700	189700	189700	189700	0
56	20250113	174500	828316900	189700	189700	189700	189700	0
57	20250113	174400	828316900	189700	189700	189700	189700	0
58	20250113	174300	828316900	189700	189700	189700	189700	0
59	20250113	174200	828316900	189700	189700	189700	189700	0
60	20250113	174100	828316900	189700	189700	189700	189700	0
61	20250113	174000	828316900	189700	189700	189700	189700	0
62	20250113	173900	828316900	189700	189700	189700	189700	371
63	20250113	173800	828316900	189700	189700	189700	189700	0
64	20250113	173700	828316900	189700	189700	189700	189700	0
65	20250113	173600	828316900	189700	189700	189700	189700	0
66	20250113	173500	828316900	189700	189700	189700	189700	0
67	20250113	173400	828316900	189700	189700	189700	189700	0
68	20250113	173300	828316900	189700	189700	189700	189700	0
69	20250113	173200	828316900	189700	189700	189700	189700	0
70	20250113	173100	828316900	189700	189700	189700	189700	0
71	20250113	173000	828316900	189700	189700	189700	189700	0
72	20250113	172900	828316900	189700	189700	189700	189700	0
73	20250113	172800	828316900	189700	189700	189700	189700	0
74	20250113	172700	828316900	189700	189700	189700	189700	0
75	20250113	172600	828316900	189700	189700	189700	189700	0
76	20250113	172500	828316900	189700	189700	189700	189700	0
77	20250113	172400	828316900	189700	189700	189700	189700	0
78	20250113	172300	828316900	189700	189700	189700	189700	0
79	20250113	172200	828316900	189700	189700	189700	189700	0
80	20250113	172100	828316900	189700	189700	189700	189700	0
81	20250113	172000	828316900	189700	189700	189700	189700	0
82	20250113	171900	828316900	189700	189700	189700	189700	0
83	20250113	171800	828316900	189700	189700	189700	189700	0
84	20250113	171700	828316900	189700	189700	189700	189700	0
85	20250113	171600	828316900	189700	189700	189700	189700	0
86	20250113	171500	828316900	189700	189700	189700	189700	0
87	20250113	171400	828316900	189700	189700	189700	189700	0
88	20250113	171300	828316900	189700	189700	189700	189700	0
89	20250113	171200	828316900	189700	189700	189700	189700	0
90	20250113	171100	828316900	189700	189700	189700	189700	0
91	20250113	171000	828316900	189700	189700	189700	189700	0
92	20250113	170900	828316900	189700	189700	189700	189700	371
93	20250113	170800	828316900	189700	189700	189700	189700	0
94	20250113	170700	828316900	189700	189700	189700	189700	0
95	20250113	170600	828316900	189700	189700	189700	189700	0
96	20250113	170500	828316900	189700	189700	189700	189700	0
97	20250113	170400	828316900	189700	189700	189700	189700	0
98	20250113	170300	828316900	189700	189700	189700	189700	0
99	20250113	170200	828316900	189700	189700	189700	189700	0
100	20250113	170100	828316900	189700	189700	189700	189700	0
101	20250113	170000	828316900	189700	189700	189700	189700	0
102	20250113	165900	828316900	189700	189700	189700	189700	0
103	20250113	165800	828316900	189700	189700	189700	189700	0
104	20250113	165700	828316900	189700	189700	189700	189700	0
105	20250113	165600	828316900	189700	189700	189700	189700	0
106	20250113	165500	828316900	189700	189700	189700	189700	0
107	20250113	165400	828316900	189700	189700	189700	189700	0
108	20250113	165300	828316900	189700	189700	189700	189700	0
109	20250113	165200	828316900	189700	189700	189700	189700	0
110	20250113	165100	828316900	189700	189700	189700	189700	0
111	20250113	165000	828316900	189700	189700	189700	189700	0
112	20250113	164900	828316900	189700	189700	189700	189700	0
113	20250113	164800	828316900	189700	189700	189700	189700	0
114	20250113	164700	828316900	189700	189700	189700	189700	0
115	20250113	164600	828316900	189700	189700	189700	189700	0
116	20250113	164500	828316900	189700	189700	189700	189700	0
117	20250113	164400	828316900	189700	189700	189700	189700	0
118	20250113	164300	828316900	189700	189700	189700	189700	0
119	20250113	164200	828316900	189700	189700	189700	189700	0
120	20250113	164100	828316900	189700	189700	189700	189700	0
121	20250113	164000	828316900	189700	189700	189700	189700	0
122	20250113	163900	828316900	189700	189700	189700	189700	371
123	20250113	163800	828316900	189700	189700	189700	189700	0
124	20250113	163700	828316900	189700	189700	189700	189700	0
125	20250113	163600	828316900	189700	189700	189700	189700	0
126	20250113	163500	828316900	189700	189700	189700	189700	0
127	20250113	163400	828316900	189700	189700	189700	189700	0
128	20250113	163300	828316900	189700	189700	189700	189700	0
129	20250113	163200	828316900	189700	189700	189700	189700	0
130	20250113	163100	828316900	189700	189700	189700	189700	0
131	20250113	163000	828316900	189700	189700	189700	189700	0
132	20250113	162900	828316900	189700	189700	189700	189700	0
133	20250113	162800	828316900	189700	189700	189700	189700	0
134	20250113	162700	828316900	189700	189700	189700	189700	0
135	20250113	162600	828316900	189700	189700	189700	189700	0
136	20250113	162500	828316900	189700	189700	189700	189700	0
137	20250113	162400	828316900	189700	189700	189700	189700	0
138	20250113	162300	828316900	189700	189700	189700	189700	0
139	20250113	162200	828316900	189700	189700	189700	189700	0
140	20250113	162100	828316900	189700	189700	189700	189700	0
141	20250113	162000	828316900	189700	189700	189700	189700	0
142	20250113	161900	828316900	189700	189700	189700	189700	0
143	20250113	161800	828316900	189700	189700	189700	189700	0
144	20250113	161700	828316900	189700	189700	189700	189700	0
145	20250113	161600	828316900	189700	189700	189700	189700	0
146	20250113	161500	828316900	189700	189700	189700	189700	0
147	20250113	161400	828316900	189700	189700	189700	189700	0
148	20250113	161300	828316900	189700	189700	189700	189700	0
149	20250113	161200	828316900	189700	189700	189700	189700	0
150	20250113	161100	828316900	189700	189700	189700	189700	0
151	20250113	161000	828316900	189700	189700	189700	189700	0
152	20250113	160900	828316900	189700	189700	189700	189700	371
153	20250113	160800	828316900	189700	189700	189700	189700	0
154	20250113	160700	828316900	189700	189700	189700	189700	0
155	20250113	160600	828316900	189700	189700	189700	189700	0
156	20250113	160500	828316900	189700	189700	189700	189700	0
157	20250113	160400	828316900	189700	189700	189700	189700	0
158	20250113	160300	828316900	189700	189700	189700	189700	0
159	20250113	160200	828316900	189700	189700	189700	189700	0
160	20250113	160100	828316900	189700	189700	189700	189700	0
161	20250113	160000	828316900	189700	189700	189700	189700	0
162	20250113	155900	828316900	189700	189700	189700	189700	0
163	20250113	155800	828316900	189700	189700	189700	189700	0
164	20250113	155700	828316900	189700	189700	189700	189700	0
165	20250113	155600	828316900	189700	189700	189700	189700	0
166	20250113	155500	828316900	189700	189700	189700	189700	0
167	20250113	155400	828316900	189700	189700	189700	189700	0
168	20250113	155300	828316900	189700	189700	189700	189700	0
169	20250113	155200	828316900	189700	189700	189700	189700	0
170	20250113	155100	828316900	189700	189700	189700	189700	0
171	20250113	155000	828316900	189700	189700	189700	189700	0
172	20250113	154900	828316900	189700	189700	189700	189700	0
173	20250113	154800	828316900	189700	189700	189700	189700	0
174	20250113	154700	828316900	189700	189700	189700	189700	0
175	20250113	154600	828316900	189700	189700	189700	189700	0
176	20250113	154500	828316900	189700	189700	189700	189700	0
177	20250113	154400	828316900	189700	189700	189700	189700	0
178	20250113	154300	828316900	189700	189700	189700	189700	0
179	20250113	154200	828316900	189700	189700	189700	189700	0
180	20250113	154100	828316900	189700	189700	189700	189700	0
181	20250113	154000	828316900	189700	189700	189700	189700	0
182	20250113	153900	828316900	189700	189700	189700	189700	371
183	20250113	153800	828316900	189700	189700	189700	189700	0
184	20250113	153700	828316900	189700	189700	189700	189700	0
185	20250113	153600	828316900	189700	189700	189700	189700	0
186	20250113	153500	828316900	189700	189700	189700	189700	0
187	20250113	153400	828316900	189700	189700	189700	189700	0
188	20250113	153300	828316900	189700	189700	189700	189700	0
189	20250113	153200	828316900	189700	189700	189700	189700	0
190	20250113	153100	828316900	189700	189700	189700	189700	0
191	20250113	153000	828316900	189700	189700	189700	189700	371
192	20250113	152900	757938200	189100	189100	189100	189100	0
193	20250113	152800	757938200	189100	189100	189100	189100	0
194	20250113	152700	757938200	189100	189100	189100	189100	0
195	20250113	152600	757938200	189100	189100	189100	189100	0
196	20250113	152500	757938200	189100	189100	189100	189100	0
197	20250113	152400	757938200	189100	189100	189100	189100	0
198	20250113	152300	757938200	189100	189100	189100	189100	0
199	20250113	152200	757938200	189100	189100	189100	189100	0
200	20250113	152100	757938200	189100	189100	189100	189100	0
201	20250113	152000	757938200	189100	189100	189100	189100	0
202	20250113	151900	757938200	189100	189300	189300	189100	9
203	20250113	151800	756235200	189500	189600	189600	189400	28
204	20250113	151700	750930000	189700	189600	189700	189600	2
205	20250113	151600	750550700	189400	189500	189500	189400	30
206	20250113	151500	744867700	189600	189600	189600	189600	3
207	20250113	151400	744298900	189500	189500	189500	189500	38
208	20250113	151300	737097900	189600	189600	189600	189600	0
209	20250113	151200	737097900	189600	189600	189600	189600	2
210	20250113	151100	736718700	189700	189700	189700	189700	5
211	20250113	151000	735770200	189500	189700	189700	189500	66
212	20250113	150900	723257000	189600	189600	189600	189600	2
213	20250113	150800	722877800	189700	189600	189700	189500	26
214	20250113	150700	717948700	189600	189500	189600	189500	3
215	20250113	150600	717380000	189500	189500	189500	189500	0
216	20250113	150500	717380000	189500	189600	189600	189500	4
217	20250113	150400	716621900	189500	189500	189500	189500	0
218	20250113	150300	716621900	189500	189600	189600	189500	7
219	20250113	150200	715295200	189500	189500	189500	189500	3
220	20250113	150100	714726700	189500	189500	189500	189500	3
221	20250113	150000	714158200	189500	189500	189500	189500	6
222	20250113	145900	713021200	189500	189700	189700	189500	16
223	20250113	145800	709987500	189700	189700	189700	189700	0
224	20250113	145700	709987500	189700	189600	189700	189600	6
225	20250113	145600	708849500	189700	189600	189700	189600	7
226	20250113	145500	707521900	189600	189600	189600	189600	1
227	20250113	145400	707332300	189600	189500	189600	189500	2
228	20250113	145300	706953200	189500	189500	189700	189500	12
229	20250113	145200	704678000	189600	189600	189600	189600	1
230	20250113	145100	704488400	189400	189600	189600	189400	6
231	20250113	145000	703351600	189300	189300	189300	189300	0
232	20250113	144900	703351600	189300	189200	189300	189200	4
233	20250113	144800	702594500	189200	189600	189600	189200	18
234	20250113	144700	699184400	189600	189500	189600	189500	4
235	20250113	144600	698426200	189500	189500	189500	189500	8
236	20250113	144500	696910200	189500	189500	189500	189500	2
237	20250113	144400	696531200	189400	189400	189400	189400	3
238	20250113	144300	695963000	189500	189600	189600	189500	14
239	20250113	144200	693309400	189600	189600	189600	189600	1
240	20250113	144100	693119800	189600	189600	189600	189600	5
241	20250113	144000	692171800	189600	189500	189600	189500	36
242	20250113	143900	685346600	189600	189500	189600	189500	5
243	20250113	143800	684398700	189500	189500	189600	189500	10
244	20250113	143700	682503100	189500	189500	189500	189500	4
245	20250113	143600	681745100	189600	189500	189600	189500	6
246	20250113	143500	680607700	189500	189600	189600	189500	8
247	20250113	143400	679091200	189500	189500	189500	189500	4
248	20250113	143300	678333200	189600	189500	189600	189500	5
249	20250113	143200	677385300	189500	189500	189600	189500	18
250	20250113	143100	673973100	189600	189800	189800	189600	41
251	20250113	143000	666197700	189800	189800	189800	189800	0
252	20250113	142900	666197700	189800	189700	189800	189700	9
253	20250113	142800	664489900	189700	189800	189800	189600	18
254	20250113	142700	661075400	189800	189900	190000	189800	15
255	20250113	142600	658227000	189800	189800	189800	189800	1
256	20250113	142500	658037200	189900	189900	189900	189900	10
257	20250113	142400	656138200	189800	189800	189800	189800	0
258	20250113	142300	656138200	189800	189900	189900	189800	7
259	20250113	142200	654809100	189800	189800	189800	189800	2
260	20250113	142100	654429500	189900	189900	189900	189800	7
261	20250113	142000	653100300	189900	189800	189900	189800	2
262	20250113	141900	652720600	189700	189700	189700	189700	1
263	20250113	141800	652530900	189800	189700	189800	189700	15
264	20250113	141700	649685000	189700	189700	189800	189700	6
265	20250113	141600	648546400	189700	189700	189700	189700	0
266	20250113	141500	648546400	189700	189800	189800	189700	10
267	20250113	141400	646648600	189800	189800	189800	189800	2
268	20250113	141300	646269000	189800	189700	189800	189700	7
269	20250113	141200	644940800	189600	189600	189600	189600	2
270	20250113	141100	644561600	189600	189600	189700	189600	10
271	20250113	141000	642664900	189700	189700	189700	189700	4
272	20250113	140900	641906100	189600	189600	189600	189600	1
273	20250113	140800	641716500	189700	189700	189700	189700	9
274	20250113	140700	640009200	189700	189800	189800	189700	12
275	20250113	140600	637732300	189700	189800	190000	189700	7
276	20250113	140500	636403700	189800	189700	189800	189700	3
277	20250113	140400	635834500	189800	189800	189800	189800	22
278	20250113	140300	631658900	189800	189900	189900	189800	7
279	20250113	140200	630329800	189800	189800	189800	189800	0
280	20250113	140100	630329800	189800	189900	189900	189800	7
281	20250113	140000	629000700	190000	189900	190000	189900	6
282	20250113	135900	627860800	189800	189900	189900	189800	11
283	20250113	135800	625772000	189800	189800	189800	189800	1
284	20250113	135700	625582200	189900	189800	189900	189800	5
285	20250113	135600	624632800	189800	189700	189800	189700	5
286	20250113	135500	623684200	189700	189700	189700	189700	3
287	20250113	135400	623115100	189600	189700	189700	189600	12
288	20250113	135300	620839400	189700	189600	190000	189600	4
289	20250113	135200	620080100	190000	189500	190000	189500	5
290	20250113	135100	619132100	189300	189300	189300	189300	2
291	20250113	135000	618753500	189400	189400	189400	189400	5
292	20250113	134900	617806500	189200	189200	189200	189200	2
293	20250113	134800	617428100	189100	189000	189100	189000	5
294	20250113	134700	616483000	188900	189400	189400	188600	61
295	20250113	134600	604966200	189500	189800	189800	189500	30
296	20250113	134500	599274400	189800	189900	189900	189800	8
297	20250113	134400	597755500	189900	189900	189900	189900	1
298	20250113	134300	597565600	190000	189900	190000	189900	6
299	20250113	134200	596425800	190000	189800	190000	189800	2
300	20250113	134100	596046000	190000	190000	190000	189800	9
301	20250113	134000	594336800	189800	189900	190000	189800	4
302	20250113	133900	593577200	189900	189800	190000	189800	4
303	20250113	133800	592817600	189900	190000	190000	189900	6
304	20250113	133700	591677700	189900	190000	190000	189900	2
305	20250113	133600	591297800	189900	190000	190000	189900	8
306	20250113	133500	589778200	189900	189800	189900	189800	5
307	20250113	133400	588829000	189800	190000	190000	189800	7
308	20250113	133300	587499400	189900	189900	189900	189900	2
309	20250113	133200	587119600	189900	189900	189900	189900	1
310	20250113	133100	586929700	189800	189900	189900	189800	13
311	20250113	133000	584461200	189900	189900	189900	189900	3
312	20250113	132900	583891500	190000	190100	190100	189900	20
313	20250113	132800	580090700	190200	190400	190500	189700	107
314	20250113	132700	559739000	190800	189100	190800	189100	66
315	20250113	132600	547198700	189000	188700	189000	188500	17
316	20250113	132500	543989400	188500	188500	188700	188400	15
317	20250113	132400	541161800	188300	188400	188500	188200	9
318	20250113	132300	539466100	188700	188800	188800	188700	12
319	20250113	132200	537201300	188700	188700	188700	188700	2
320	20250113	132100	536823900	188800	189000	189000	188800	7
321	20250113	132000	535501400	189200	189200	189300	189200	160
322	20250113	131900	505229200	189200	189200	189200	189200	1
323	20250113	131800	505040000	189200	189200	189200	189200	1
324	20250113	131700	504850800	189200	189200	189200	189200	2
325	20250113	131600	504472400	189300	189400	189400	189200	36
326	20250113	131500	497656400	189400	189400	189400	189400	0
327	20250113	131400	497656400	189400	189400	189500	189400	9
328	20250113	131300	495951400	189200	189200	189200	189200	2
329	20250113	131200	495573000	189200	189200	189200	189100	8
330	20250113	131100	494059500	189200	189100	189200	189100	3
331	20250113	131000	493492000	189200	189100	189200	189100	7
332	20250113	130900	492168100	189000	188900	189000	188900	5
333	20250113	130800	491223400	189000	188900	189000	188900	4
334	20250113	130700	490467600	189000	189000	189000	189000	4
335	20250113	130600	489711600	188900	189000	189000	188900	2
336	20250113	130500	489333700	189000	189000	189000	189000	2
337	20250113	130400	488955700	189100	188900	189100	188900	5
338	20250113	130300	488010600	189000	188900	189000	188900	2
339	20250113	130200	487632700	189300	188700	189300	188700	14
340	20250113	130100	484988100	189000	189000	189000	189000	0
341	20250113	130000	484988100	189000	187900	189000	187900	95
342	20250113	125900	467098400	188300	187400	188300	187400	24
343	20250113	125800	462583100	187400	188100	188100	187400	10
344	20250113	125700	460707800	187500	187400	187900	187400	18
345	20250113	125600	457330600	187300	187200	187300	187200	4
346	20250113	125500	456581500	187200	187100	187200	187100	4
347	20250113	125400	455832800	187100	187100	187100	187100	2
348	20250113	125300	455458600	187100	187100	187300	187100	6
349	20250113	125200	454335200	187200	187200	187200	187100	6
350	20250113	125100	453212100	187200	187200	187200	187200	4
351	20250113	125000	452463300	187300	187100	187300	187100	5
352	20250113	124900	451527300	187000	187000	187000	187000	2
353	20250113	124800	451153300	187000	187000	187000	187000	2
354	20250113	124700	450779300	187100	187000	187100	187000	3
355	20250113	124600	450218200	187100	187100	187100	187100	6
356	20250113	124500	449095600	187100	187100	187100	187100	1
357	20250113	124400	448908500	187200	187100	187200	187100	4
358	20250113	124300	448159900	187100	187100	187100	187100	1
359	20250113	124200	447972800	187100	187100	187100	187000	7
360	20250113	124100	446663200	187000	187000	187000	187000	6
361	20250113	124000	445541200	187000	187100	187100	187000	5
362	20250113	123900	444606100	187000	187000	187000	187000	1
363	20250113	123800	444419100	187000	187000	187000	187000	1
364	20250113	123700	444232100	187000	187100	187100	187000	2
365	20250113	123600	443858000	187000	187000	187000	187000	7
366	20250113	123500	442549000	187000	187000	187100	187000	3
367	20250113	123400	441987900	187100	187000	187100	187000	2
368	20250113	123300	441613800	187000	187000	187000	187000	5
369	20250113	123200	440678800	187000	187100	187100	187000	6
370	20250113	123100	439556400	187000	187000	187000	187000	1
371	20250113	123000	439369400	187000	187000	187000	187000	5
372	20250113	122900	438434400	187100	187000	187100	187000	5
373	20250113	122800	437499200	187000	187000	187000	187000	1
374	20250113	122700	437312200	187000	187000	187000	187000	5
375	20250113	122600	436377200	187100	187000	187100	187000	12
376	20250113	122500	434132300	187000	187000	187000	187000	1
377	20250113	122400	433945300	187000	187100	187200	187000	6
378	20250113	122300	432822900	187100	187100	187100	187100	2
379	20250113	122200	432448700	187100	187300	187300	187100	9
380	20250113	122100	430763600	187300	187400	187500	187300	4
381	20250113	122000	430014000	187400	187800	187800	187400	4
382	20250113	121900	429263500	187800	187800	187800	187800	4
383	20250113	121800	428512300	187800	187800	187800	187800	2
384	20250113	121700	428136700	187800	187800	187800	187800	4
385	20250113	121600	427385500	187800	187800	187800	187800	1
386	20250113	121500	427197700	187900	187800	187900	187800	5
387	20250113	121400	426258600	187800	187800	187800	187800	2
388	20250113	121300	425883000	187800	187800	187800	187800	0
389	20250113	121200	425883000	187800	187900	187900	187800	4
390	20250113	121100	425131600	187900	188100	188100	187900	2
391	20250113	121000	424755600	188000	188000	188000	188000	13
392	20250113	120900	422311600	188000	188000	188000	188000	2
393	20250113	120800	421935600	188000	188000	188000	188000	2
394	20250113	120700	421559600	188000	188000	188000	188000	1
395	20250113	120600	421371600	188000	188100	188100	188000	5
396	20250113	120500	420431300	188100	188100	188100	188100	1
397	20250113	120400	420243200	188100	188100	188100	188100	2
398	20250113	120300	419867000	188100	188100	188100	188100	4
399	20250113	120200	419114600	188100	188100	188100	188100	1
400	20250113	120100	418926500	188100	188100	188100	188100	1
401	20250113	120000	418738400	188100	188200	188300	188100	4
402	20250113	115900	417985600	188000	188200	188200	188000	3
403	20250113	115800	417421200	188200	188300	188300	188200	6
404	20250113	115700	416291800	188200	188300	188300	188200	3
405	20250113	115600	415727000	188200	188200	188200	188200	3
406	20250113	115500	415162400	188300	188100	188300	188000	8
407	20250113	115400	413657700	188100	188200	188200	188100	6
408	20250113	115300	412528700	188100	188200	188200	188100	4
409	20250113	115200	411776100	188100	188100	188100	188100	3
410	20250113	115100	411211800	188000	188000	188000	188000	1
411	20250113	115000	411023800	188000	188100	188100	188000	5
412	20250113	114900	410083500	188100	188000	188100	188000	3
413	20250113	114800	409519300	188000	188100	188100	188000	5
414	20250113	114700	408579000	188200	188100	188200	188100	4
415	20250113	114600	407826400	188100	188100	188100	188000	5
416	20250113	114500	406886000	188100	188100	188200	188100	6
417	20250113	114400	405757200	188100	188100	188100	188100	1
418	20250113	114300	405569100	188200	188300	188300	188200	16
419	20250113	114200	402557400	188300	188300	188300	188300	1
420	20250113	114100	402369100	188300	188200	188300	188200	4
421	20250113	114000	401616000	188200	188300	188300	188200	5
422	20250113	113900	400674900	188300	188200	188300	188200	4
423	20250113	113800	399921900	188300	188200	188300	188200	5
424	20250113	113700	398980700	188200	188200	188300	188200	4
425	20250113	113600	398227700	188200	188200	188200	188200	1
426	20250113	113500	398039500	188300	188300	188300	188200	26
427	20250113	113400	393144100	188200	188300	188300	188200	4
428	20250113	113300	392391100	188300	188200	188300	188200	3
429	20250113	113200	391826300	188300	188300	188300	188300	0
430	20250113	113100	391826300	188300	188200	188300	188200	5
431	20250113	113000	390885100	188200	188200	188300	188200	5
432	20250113	112900	389943900	188300	188200	188300	188200	3
433	20250113	112800	389379100	188200	188200	188200	188200	1
434	20250113	112700	389190900	188300	188200	188300	188200	5
435	20250113	112600	388249700	188200	188300	188300	188200	5
436	20250113	112500	387308500	188200	188300	188300	188200	3
437	20250113	112400	386743700	188200	188200	188300	188200	6
438	20250113	112300	385614100	188200	188100	188200	188100	4
439	20250113	112200	384861500	188100	188300	188300	188100	4
440	20250113	112100	384108500	188000	188100	188100	188000	6
441	20250113	112000	382980100	188000	188000	188000	188000	1
442	20250113	111900	382792100	188000	188600	188600	188000	16
443	20250113	111800	379777900	188600	188600	188600	188600	1
444	20250113	111700	379589300	188800	188600	188800	188600	3
445	20250113	111600	379023300	188500	188800	188900	188500	30
446	20250113	111500	373359300	188900	188800	188900	188800	3
447	20250113	111400	372792700	188700	188700	188700	188700	1
448	20250113	111300	372604000	188700	188800	188800	188700	5
449	20250113	111200	371660200	188700	188700	188700	188700	2
450	20250113	111100	371282800	188800	188700	188800	188700	5
451	20250113	111000	370338900	188700	189500	189500	188700	10
452	20250113	110900	368447300	189200	188600	189500	188600	39
453	20250113	110800	361065700	188500	188500	188600	188500	3
454	20250113	110700	360500100	188400	188100	188400	187900	24
455	20250113	110600	355980500	188200	187300	188200	187300	7
456	20250113	110500	354667700	187300	187400	187400	187200	10
457	20250113	110400	352794700	187200	187300	187300	187200	4
458	20250113	110300	352045600	187300	187200	187300	187200	3
459	20250113	110200	351483900	187300	187300	187300	187300	2
460	20250113	110100	351109300	187200	187300	187300	187200	5
461	20250113	110000	350173100	187200	187200	187200	187200	2
462	20250113	105900	349798700	187200	187100	187200	187100	3
463	20250113	105800	349237300	187200	187200	187300	187200	6
464	20250113	105700	348113900	187300	187500	187500	187300	4
465	20250113	105600	347364200	187400	187400	187400	187400	0
466	20250113	105500	347364200	187400	187400	187400	187400	2
467	20250113	105400	346989400	187400	187400	187400	187300	4
468	20250113	105300	346239900	187400	187400	187400	187400	2
469	20250113	105200	345865100	187500	187500	187600	187500	74
470	20250113	105100	331989700	187500	188100	188100	187400	101
471	20250113	105000	313036200	188100	188100	188100	188100	1
472	20250113	104900	312848100	188200	188300	188300	188200	7
473	20250113	104800	311530500	188200	188200	188200	188200	3
474	20250113	104700	310965900	188300	188200	188300	188200	20
475	20250113	104600	307201700	188200	188300	188300	188200	3
476	20250113	104500	306636900	188200	188300	188300	188200	6
477	20250113	104400	305507300	188200	188200	188200	188200	5
478	20250113	104300	304566300	188200	188200	188300	188200	6
479	20250113	104200	303436900	188300	188300	188300	188300	6
480	20250113	104100	302307100	188200	188200	188200	188200	11
481	20250113	104000	300236900	188000	188100	188100	188000	2
482	20250113	103900	299860800	188100	188100	188100	188100	1
483	20250113	103800	299672700	187700	188000	188000	187600	118
484	20250113	103700	277516100	188000	187500	188000	187500	58
485	20250113	103600	266628000	187500	187500	187500	187500	2
486	20250113	103500	266253000	187300	187300	187300	187300	2
487	20250113	103400	265878400	187200	187200	187200	187200	1
488	20250113	103300	265691200	187100	186500	187100	186500	55
489	20250113	103200	255419600	186500	186400	186500	186400	6
490	20250113	103100	254301000	186200	186200	186300	186200	17
491	20250113	103000	251134200	186300	186300	186300	186300	2
492	20250113	102900	250761600	186200	186200	186200	186200	1
493	20250113	102800	250575400	186300	186300	186300	186300	2
494	20250113	102700	250202800	186200	186200	186200	186200	1
495	20250113	102600	250016600	186200	186400	186400	186200	7
496	20250113	102500	248712700	186300	186300	186300	186300	2
497	20250113	102400	248340100	186300	186300	186300	186300	4
498	20250113	102300	247594900	186400	186500	186500	186400	4
499	20250113	102200	246849100	186500	186500	186500	186500	2
500	20250113	102100	246476100	186400	186400	186400	186400	2
501	20250113	102000	246103300	186500	186100	186500	186100	55
502	20250113	101900	235864800	186000	185900	186000	185900	4
503	20250113	101800	235120900	185900	186100	186200	185900	8
504	20250113	101700	233632500	186100	186200	186200	186100	3
505	20250113	101600	233074100	186200	186200	186200	186200	4
506	20250113	101500	232329300	186200	186200	186200	186100	7
507	20250113	101400	231026200	186200	186200	186200	186100	29
508	20250113	101300	225626500	186100	186100	186200	186100	3
509	20250113	101200	225068100	186200	186200	186200	186200	2
510	20250113	101100	224695700	186200	186200	186200	186200	3
511	20250113	101000	224137100	186200	186100	186200	186100	4
512	20250113	100900	223392500	186100	186200	186200	186100	3
513	20250113	100800	222834100	186200	186800	186800	186200	91
514	20250113	100700	205841500	186800	186200	186900	186200	41
515	20250113	100600	198190500	185800	186300	186300	185500	64
516	20250113	100500	186296400	186300	186300	186300	186300	4
517	20250113	100400	185551200	186400	186700	186700	186400	10
518	20250113	100300	183686000	186900	187200	187200	186900	18
519	20250113	100200	180318700	187300	187200	187300	187200	3
520	20250113	100100	179756900	187200	187300	187300	187200	3
521	20250113	100000	179195100	187500	187700	187900	187500	16
522	20250113	095900	176191900	187800	187800	187800	187800	6
523	20250113	095800	175065100	187700	188400	188400	187700	13
524	20250113	095700	172620600	188400	188400	188400	188400	1
525	20250113	095600	172432200	187400	187400	187600	187400	50
526	20250113	095500	163055400	187300	188400	188400	187300	65
527	20250113	095400	150833100	188200	188500	188500	188200	6
528	20250113	095300	149702900	188500	188500	188500	188400	3
529	20250113	095200	149137500	188500	188600	188600	188400	11
530	20250113	095100	147064300	188600	188700	188700	188600	7
531	20250113	095000	145743700	188600	188700	188800	188600	4
532	20250113	094900	144988900	188800	189000	189000	188800	6
533	20250113	094800	143855700	189000	189000	189000	188800	14
534	20250113	094700	141210600	189000	188800	189400	188800	12
535	20250113	094600	138940200	188600	187900	188600	187900	14
536	20250113	094500	136306000	187700	188500	188600	187700	17
537	20250113	094400	133104700	188400	187300	188400	187300	42
538	20250113	094300	125225200	187500	187500	187600	187500	7
539	20250113	094200	123912600	187500	187600	187600	187500	10
540	20250113	094100	122037400	187700	186500	187700	186500	23
541	20250113	094000	117734200	186500	187300	187300	186500	94
542	20250113	093900	100185200	187600	187500	187600	187500	6
543	20250113	093800	99060000	187400	187400	187400	187400	0
544	20250113	093700	99060000	187400	186700	187400	186700	13
545	20250113	093600	96631200	186600	186100	186600	186100	9
546	20250113	093500	94953100	186100	185800	186100	185800	18
547	20250113	093400	91606900	185800	185800	185800	185800	0
548	20250113	093300	91606900	185800	186400	186400	185800	13
549	20250113	093200	89186900	186500	186500	186500	186500	1
550	20250113	093100	89000400	186500	186600	186600	186500	5
551	20250113	093000	88067500	186600	186600	186700	186600	6
552	20250113	092900	86947800	186600	186600	186600	186600	0
553	20250113	092800	86947800	186600	186600	186600	186600	6
554	20250113	092700	85828200	186600	186600	186600	186600	2
555	20250113	092600	85455000	186400	186400	186400	186400	1
556	20250113	092500	85268600	186100	186100	186100	186100	0
557	20250113	092400	85268600	186100	186100	186100	186100	0
558	20250113	092300	85268600	186100	186100	186100	186100	45
559	20250113	092200	76894100	185700	186600	186600	185700	77
560	20250113	092100	62552900	186300	186300	186300	186300	5
561	20250113	092000	61621400	185900	185500	185900	185500	53
562	20250113	091900	51787500	185200	186400	186400	185200	134
563	20250113	091800	26886300	186500	186700	186700	186500	10
564	20250113	091700	25020500	186700	186500	186700	186500	17
565	20250113	091600	21849800	186200	186200	186200	186200	0
566	20250113	091500	21849800	186200	186200	186200	186200	0
567	20250113	091400	21849800	186200	186200	186200	186200	0
568	20250113	091300	21849800	186200	186200	186200	186200	0
569	20250113	091200	21849800	186200	186700	186700	186200	12
570	20250113	091100	19613400	186500	186500	186500	186500	2
571	20250113	091000	19240400	186900	186700	186900	186700	9
572	20250113	090900	17558900	186400	186100	186400	186100	6
573	20250113	090800	16441200	186300	186500	186500	186300	4
574	20250113	090700	15695700	186900	186900	186900	186900	0
575	20250113	090600	15695700	186900	186900	186900	186900	0
576	20250113	090500	15695700	186900	186000	186900	186000	4
577	20250113	090400	14949000	188000	187900	188100	187900	9
578	20250113	090300	13256700	187000	186800	187000	186700	54
579	20250113	090200	3162700	186900	186900	186900	186900	2
580	20250113	090100	2788900	186900	186900	186900	186900	2
581	20250113	090000	2415100	186900	185700	186900	185600	13