KissMeData/067280/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194300	47185500	29850	29850	29850	29850	43
3	20250102	194200	47185500	29850	29850	29850	29850	0
4	20250102	194100	47185500	29850	29850	29850	29850	0
5	20250102	194000	47185500	29850	29850	29850	29850	0
6	20250102	193900	47185500	29850	29850	29850	29850	0
7	20250102	193800	47185500	29850	29850	29850	29850	0
8	20250102	193700	47185500	29850	29850	29850	29850	0
9	20250102	193600	47185500	29850	29850	29850	29850	0
10	20250102	193500	47185500	29850	29850	29850	29850	0
11	20250102	193400	47185500	29850	29850	29850	29850	0
12	20250102	193300	47185500	29850	29850	29850	29850	0
13	20250102	193200	47185500	29850	29850	29850	29850	0
14	20250102	193100	47185500	29850	29850	29850	29850	0
15	20250102	193000	47185500	29850	29850	29850	29850	0
16	20250102	192900	47185500	29850	29850	29850	29850	0
17	20250102	192800	47185500	29850	29850	29850	29850	0
18	20250102	192700	47185500	29850	29850	29850	29850	0
19	20250102	192600	47185500	29850	29850	29850	29850	0
20	20250102	192500	47185500	29850	29850	29850	29850	0
21	20250102	192400	47185500	29850	29850	29850	29850	0
22	20250102	192300	47185500	29850	29850	29850	29850	0
23	20250102	192200	47185500	29850	29850	29850	29850	0
24	20250102	192100	47185500	29850	29850	29850	29850	0
25	20250102	192000	47185500	29850	29850	29850	29850	0
26	20250102	191900	47185500	29850	29850	29850	29850	0
27	20250102	191800	47185500	29850	29850	29850	29850	0
28	20250102	191700	47185500	29850	29850	29850	29850	0
29	20250102	191600	47185500	29850	29850	29850	29850	0
30	20250102	191500	47185500	29850	29850	29850	29850	0
31	20250102	191400	47185500	29850	29850	29850	29850	0
32	20250102	191300	47185500	29850	29850	29850	29850	43
33	20250102	191200	47185500	29850	29850	29850	29850	0
34	20250102	191100	47185500	29850	29850	29850	29850	0
35	20250102	191000	47185500	29850	29850	29850	29850	0
36	20250102	190900	47185500	29850	29850	29850	29850	0
37	20250102	190800	47185500	29850	29850	29850	29850	0
38	20250102	190700	47185500	29850	29850	29850	29850	0
39	20250102	190600	47185500	29850	29850	29850	29850	0
40	20250102	190500	47185500	29850	29850	29850	29850	0
41	20250102	190400	47185500	29850	29850	29850	29850	0
42	20250102	190300	47185500	29850	29850	29850	29850	0
43	20250102	190200	47185500	29850	29850	29850	29850	0
44	20250102	190100	47185500	29850	29850	29850	29850	0
45	20250102	190000	47185500	29850	29850	29850	29850	0
46	20250102	185900	47185500	29850	29850	29850	29850	0
47	20250102	185800	47185500	29850	29850	29850	29850	0
48	20250102	185700	47185500	29850	29850	29850	29850	0
49	20250102	185600	47185500	29850	29850	29850	29850	0
50	20250102	185500	47185500	29850	29850	29850	29850	0
51	20250102	185400	47185500	29850	29850	29850	29850	0
52	20250102	185300	47185500	29850	29850	29850	29850	0
53	20250102	185200	47185500	29850	29850	29850	29850	0
54	20250102	185100	47185500	29850	29850	29850	29850	0
55	20250102	185000	47185500	29850	29850	29850	29850	0
56	20250102	184900	47185500	29850	29850	29850	29850	0
57	20250102	184800	47185500	29850	29850	29850	29850	0
58	20250102	184700	47185500	29850	29850	29850	29850	0
59	20250102	184600	47185500	29850	29850	29850	29850	0
60	20250102	184500	47185500	29850	29850	29850	29850	0
61	20250102	184400	47185500	29850	29850	29850	29850	0
62	20250102	184300	47185500	29850	29850	29850	29850	43
63	20250102	184200	47185500	29850	29850	29850	29850	0
64	20250102	184100	47185500	29850	29850	29850	29850	0
65	20250102	184000	47185500	29850	29850	29850	29850	0
66	20250102	183900	47185500	29850	29850	29850	29850	0
67	20250102	183800	47185500	29850	29850	29850	29850	0
68	20250102	183700	47185500	29850	29850	29850	29850	0
69	20250102	183600	47185500	29850	29850	29850	29850	0
70	20250102	183500	47185500	29850	29850	29850	29850	0
71	20250102	183400	47185500	29850	29850	29850	29850	0
72	20250102	183300	47185500	29850	29850	29850	29850	0
73	20250102	183200	47185500	29850	29850	29850	29850	0
74	20250102	183100	47185500	29850	29850	29850	29850	0
75	20250102	183000	47185500	29850	29850	29850	29850	0
76	20250102	182900	47185500	29850	29850	29850	29850	0
77	20250102	182800	47185500	29850	29850	29850	29850	0
78	20250102	182700	47185500	29850	29850	29850	29850	0
79	20250102	182600	47185500	29850	29850	29850	29850	0
80	20250102	182500	47185500	29850	29850	29850	29850	0
81	20250102	182400	47185500	29850	29850	29850	29850	0
82	20250102	182300	47185500	29850	29850	29850	29850	0
83	20250102	182200	47185500	29850	29850	29850	29850	0
84	20250102	182100	47185500	29850	29850	29850	29850	0
85	20250102	182000	47185500	29850	29850	29850	29850	0
86	20250102	181900	47185500	29850	29850	29850	29850	0
87	20250102	181800	47185500	29850	29850	29850	29850	0
88	20250102	181700	47185500	29850	29850	29850	29850	0
89	20250102	181600	47185500	29850	29850	29850	29850	0
90	20250102	181500	47185500	29850	29850	29850	29850	0
91	20250102	181400	47185500	29850	29850	29850	29850	0
92	20250102	181300	47185500	29850	29850	29850	29850	43
93	20250102	181200	47185500	29850	29850	29850	29850	0
94	20250102	181100	47185500	29850	29850	29850	29850	0
95	20250102	181000	47185500	29850	29850	29850	29850	0
96	20250102	180900	47185500	29850	29850	29850	29850	0
97	20250102	180800	47185500	29850	29850	29850	29850	0
98	20250102	180700	47185500	29850	29850	29850	29850	0
99	20250102	180600	47185500	29850	29850	29850	29850	0
100	20250102	180500	47185500	29850	29850	29850	29850	0
101	20250102	180400	47185500	29850	29850	29850	29850	0
102	20250102	180300	47185500	29850	29850	29850	29850	0
103	20250102	180200	47185500	29850	29850	29850	29850	0
104	20250102	180100	47185500	29850	29850	29850	29850	0
105	20250102	180000	47185500	29850	29850	29850	29850	0
106	20250102	175900	47185500	29850	29850	29850	29850	0
107	20250102	175800	47185500	29850	29850	29850	29850	0
108	20250102	175700	47185500	29850	29850	29850	29850	0
109	20250102	175600	47185500	29850	29850	29850	29850	0
110	20250102	175500	47185500	29850	29850	29850	29850	0
111	20250102	175400	47185500	29850	29850	29850	29850	0
112	20250102	175300	47185500	29850	29850	29850	29850	0
113	20250102	175200	47185500	29850	29850	29850	29850	0
114	20250102	175100	47185500	29850	29850	29850	29850	0
115	20250102	175000	47185500	29850	29850	29850	29850	0
116	20250102	174900	47185500	29850	29850	29850	29850	0
117	20250102	174800	47185500	29850	29850	29850	29850	0
118	20250102	174700	47185500	29850	29850	29850	29850	0
119	20250102	174600	47185500	29850	29850	29850	29850	0
120	20250102	174500	47185500	29850	29850	29850	29850	0
121	20250102	174400	47185500	29850	29850	29850	29850	0
122	20250102	174300	47185500	29850	29850	29850	29850	43
123	20250102	174200	47185500	29850	29850	29850	29850	0
124	20250102	174100	47185500	29850	29850	29850	29850	0
125	20250102	174000	47185500	29850	29850	29850	29850	0
126	20250102	173900	47185500	29850	29850	29850	29850	0
127	20250102	173800	47185500	29850	29850	29850	29850	0
128	20250102	173700	47185500	29850	29850	29850	29850	0
129	20250102	173600	47185500	29850	29850	29850	29850	0
130	20250102	173500	47185500	29850	29850	29850	29850	0
131	20250102	173400	47185500	29850	29850	29850	29850	0
132	20250102	173300	47185500	29850	29850	29850	29850	0
133	20250102	173200	47185500	29850	29850	29850	29850	0
134	20250102	173100	47185500	29850	29850	29850	29850	0
135	20250102	173000	47185500	29850	29850	29850	29850	0
136	20250102	172900	47185500	29850	29850	29850	29850	0
137	20250102	172800	47185500	29850	29850	29850	29850	0
138	20250102	172700	47185500	29850	29850	29850	29850	0
139	20250102	172600	47185500	29850	29850	29850	29850	0
140	20250102	172500	47185500	29850	29850	29850	29850	0
141	20250102	172400	47185500	29850	29850	29850	29850	0
142	20250102	172300	47185500	29850	29850	29850	29850	0
143	20250102	172200	47185500	29850	29850	29850	29850	0
144	20250102	172100	47185500	29850	29850	29850	29850	0
145	20250102	172000	47185500	29850	29850	29850	29850	0
146	20250102	171900	47185500	29850	29850	29850	29850	0
147	20250102	171800	47185500	29850	29850	29850	29850	0
148	20250102	171700	47185500	29850	29850	29850	29850	0
149	20250102	171600	47185500	29850	29850	29850	29850	0
150	20250102	171500	47185500	29850	29850	29850	29850	0
151	20250102	171400	47185500	29850	29850	29850	29850	0
152	20250102	171300	47185500	29850	29850	29850	29850	43
153	20250102	171200	47185500	29850	29850	29850	29850	0
154	20250102	171100	47185500	29850	29850	29850	29850	0
155	20250102	171000	47185500	29850	29850	29850	29850	0
156	20250102	170900	47185500	29850	29850	29850	29850	0
157	20250102	170800	47185500	29850	29850	29850	29850	0
158	20250102	170700	47185500	29850	29850	29850	29850	0
159	20250102	170600	47185500	29850	29850	29850	29850	0
160	20250102	170500	47185500	29850	29850	29850	29850	0
161	20250102	170400	47185500	29850	29850	29850	29850	0
162	20250102	170300	47185500	29850	29850	29850	29850	0
163	20250102	170200	47185500	29850	29850	29850	29850	0
164	20250102	170100	47185500	29850	29850	29850	29850	0
165	20250102	170000	47185500	29850	29850	29850	29850	0
166	20250102	165900	47185500	29850	29850	29850	29850	0
167	20250102	165800	47185500	29850	29850	29850	29850	0
168	20250102	165700	47185500	29850	29850	29850	29850	0
169	20250102	165600	47185500	29850	29850	29850	29850	0
170	20250102	165500	47185500	29850	29850	29850	29850	0
171	20250102	165400	47185500	29850	29850	29850	29850	0
172	20250102	165300	47185500	29850	29850	29850	29850	0
173	20250102	165200	47185500	29850	29850	29850	29850	0
174	20250102	165100	47185500	29850	29850	29850	29850	0
175	20250102	165000	47185500	29850	29850	29850	29850	0
176	20250102	164900	47185500	29850	29850	29850	29850	0
177	20250102	164800	47185500	29850	29850	29850	29850	0
178	20250102	164700	47185500	29850	29850	29850	29850	0
179	20250102	164600	47185500	29850	29850	29850	29850	0
180	20250102	164500	47185500	29850	29850	29850	29850	0
181	20250102	164400	47185500	29850	29850	29850	29850	0
182	20250102	164300	47185500	29850	29850	29850	29850	43
183	20250102	164200	47185500	29850	29850	29850	29850	0
184	20250102	164100	47185500	29850	29850	29850	29850	0
185	20250102	164000	47185500	29850	29850	29850	29850	0
186	20250102	163900	47185500	29850	29850	29850	29850	0
187	20250102	163800	47185500	29850	29850	29850	29850	0
188	20250102	163700	47185500	29850	29850	29850	29850	0
189	20250102	163600	47185500	29850	29850	29850	29850	0
190	20250102	163500	47185500	29850	29850	29850	29850	0
191	20250102	163400	47185500	29850	29850	29850	29850	0
192	20250102	163300	47185500	29850	29850	29850	29850	0
193	20250102	163200	47185500	29850	29850	29850	29850	0
194	20250102	163100	47185500	29850	29850	29850	29850	0
195	20250102	163000	47185500	29850	29850	29850	29850	0
196	20250102	162900	47185500	29850	29850	29850	29850	0
197	20250102	162800	47185500	29850	29850	29850	29850	0
198	20250102	162700	47185500	29850	29850	29850	29850	0
199	20250102	162600	47185500	29850	29850	29850	29850	0
200	20250102	162500	47185500	29850	29850	29850	29850	0
201	20250102	162400	47185500	29850	29850	29850	29850	0
202	20250102	162300	47185500	29850	29850	29850	29850	0
203	20250102	162200	47185500	29850	29850	29850	29850	0
204	20250102	162100	47185500	29850	29850	29850	29850	0
205	20250102	162000	47185500	29850	29850	29850	29850	0
206	20250102	161900	47185500	29850	29850	29850	29850	0
207	20250102	161800	47185500	29850	29850	29850	29850	0
208	20250102	161700	47185500	29850	29850	29850	29850	0
209	20250102	161600	47185500	29850	29850	29850	29850	0
210	20250102	161500	47185500	29850	29850	29850	29850	0
211	20250102	161400	47185500	29850	29850	29850	29850	0
212	20250102	161300	47185500	29850	29850	29850	29850	43
213	20250102	161200	47185500	29850	29850	29850	29850	0
214	20250102	161100	47185500	29850	29850	29850	29850	0
215	20250102	161000	47185500	29850	29850	29850	29850	0
216	20250102	160900	47185500	29850	29850	29850	29850	0
217	20250102	160800	47185500	29850	29850	29850	29850	0
218	20250102	160700	47185500	29850	29850	29850	29850	0
219	20250102	160600	47185500	29850	29850	29850	29850	0
220	20250102	160500	47185500	29850	29850	29850	29850	0
221	20250102	160400	47185500	29850	29850	29850	29850	0
222	20250102	160300	47185500	29850	29850	29850	29850	0
223	20250102	160200	47185500	29850	29850	29850	29850	0
224	20250102	160100	47185500	29850	29850	29850	29850	0
225	20250102	160000	47185500	29850	29850	29850	29850	0
226	20250102	155900	47185500	29850	29850	29850	29850	0
227	20250102	155800	47185500	29850	29850	29850	29850	0
228	20250102	155700	47185500	29850	29850	29850	29850	0
229	20250102	155600	47185500	29850	29850	29850	29850	0
230	20250102	155500	47185500	29850	29850	29850	29850	0
231	20250102	155400	47185500	29850	29850	29850	29850	0
232	20250102	155300	47185500	29850	29850	29850	29850	0
233	20250102	155200	47185500	29850	29850	29850	29850	0
234	20250102	155100	47185500	29850	29850	29850	29850	0
235	20250102	155000	47185500	29850	29850	29850	29850	0
236	20250102	154900	47185500	29850	29850	29850	29850	0
237	20250102	154800	47185500	29850	29850	29850	29850	0
238	20250102	154700	47185500	29850	29850	29850	29850	0
239	20250102	154600	47185500	29850	29850	29850	29850	0
240	20250102	154500	47185500	29850	29850	29850	29850	0
241	20250102	154400	47185500	29850	29850	29850	29850	0
242	20250102	154300	47185500	29850	29850	29850	29850	43
243	20250102	154200	47185500	29850	29850	29850	29850	0
244	20250102	154100	47185500	29850	29850	29850	29850	0
245	20250102	154000	47185500	29850	29850	29850	29850	0
246	20250102	153900	47185500	29850	29850	29850	29850	0
247	20250102	153800	47185500	29850	29850	29850	29850	0
248	20250102	153700	47185500	29850	29850	29850	29850	0
249	20250102	153600	47185500	29850	29850	29850	29850	0
250	20250102	153500	47185500	29850	29850	29850	29850	0
251	20250102	153400	47185500	29850	29850	29850	29850	0
252	20250102	153300	47185500	29850	29850	29850	29850	0
253	20250102	153200	47185500	29850	29850	29850	29850	0
254	20250102	153100	47185500	29850	29850	29850	29850	0
255	20250102	153000	47185500	29850	29850	29850	29850	43
256	20250102	152900	45901950	29850	29850	29850	29850	0
257	20250102	152800	45901950	29850	29850	29850	29850	0
258	20250102	152700	45901950	29850	29850	29850	29850	0
259	20250102	152600	45901950	29850	29850	29850	29850	0
260	20250102	152500	45901950	29850	29850	29850	29850	0
261	20250102	152400	45901950	29850	29850	29850	29850	0
262	20250102	152300	45901950	29850	29850	29850	29850	0
263	20250102	152200	45901950	29850	29850	29850	29850	0
264	20250102	152100	45901950	29850	29850	29850	29850	0
265	20250102	152000	45901950	29850	29850	29850	29850	0
266	20250102	151900	45901950	29850	29600	29850	29600	26
267	20250102	151800	45131850	29900	29500	29900	29500	121
268	20250102	151700	41549750	29600	29500	29600	29500	69
269	20250102	151600	39510650	29450	29450	29450	29450	10
270	20250102	151500	39216150	29550	29550	29550	29550	0
271	20250102	151400	39216150	29550	29550	29550	29550	0
272	20250102	151300	39216150	29550	29550	29550	29550	0
273	20250102	151200	39216150	29550	29550	29550	29550	0
274	20250102	151100	39216150	29550	29500	29550	29500	10
275	20250102	151000	38920750	29550	29500	29550	29500	2
276	20250102	150900	38861700	29500	29500	29500	29500	0
277	20250102	150800	38861700	29500	29500	29500	29500	0
278	20250102	150700	38861700	29500	29500	29500	29500	79
279	20250102	150600	36531200	29550	29550	29550	29550	0
280	20250102	150500	36531200	29550	29550	29550	29550	0
281	20250102	150400	36531200	29550	29550	29550	29550	0
282	20250102	150300	36531200	29550	29550	29550	29550	0
283	20250102	150200	36531200	29550	29550	29550	29550	0
284	20250102	150100	36531200	29550	29550	29550	29550	0
285	20250102	150000	36531200	29550	29550	29550	29550	1
286	20250102	145900	36501650	29550	29550	29550	29550	0
287	20250102	145800	36501650	29550	29550	29550	29550	0
288	20250102	145700	36501650	29550	29550	29550	29550	0
289	20250102	145600	36501650	29550	29550	29550	29550	0
290	20250102	145500	36501650	29550	29550	29550	29550	0
291	20250102	145400	36501650	29550	29550	29550	29550	0
292	20250102	145300	36501650	29550	29550	29550	29550	0
293	20250102	145200	36501650	29550	29550	29550	29550	0
294	20250102	145100	36501650	29550	29550	29550	29550	0
295	20250102	145000	36501650	29550	29550	29550	29550	0
296	20250102	144900	36501650	29550	29550	29550	29550	2
297	20250102	144800	36442550	29500	29500	29500	29500	1
298	20250102	144700	36413050	29550	29550	29550	29550	0
299	20250102	144600	36413050	29550	29550	29550	29550	0
300	20250102	144500	36413050	29550	29500	29550	29500	2
301	20250102	144400	36354000	29600	29600	29600	29600	0
302	20250102	144300	36354000	29600	29600	29600	29600	0
303	20250102	144200	36354000	29600	29600	29600	29600	0
304	20250102	144100	36354000	29600	29600	29600	29600	0
305	20250102	144000	36354000	29600	29600	29600	29600	0
306	20250102	143900	36354000	29600	29600	29600	29600	0
307	20250102	143800	36354000	29600	29600	29600	29600	0
308	20250102	143700	36354000	29600	29600	29600	29600	0
309	20250102	143600	36354000	29600	29600	29600	29600	0
310	20250102	143500	36354000	29600	29600	29600	29600	0
311	20250102	143400	36354000	29600	29600	29600	29600	0
312	20250102	143300	36354000	29600	29600	29600	29600	0
313	20250102	143200	36354000	29600	29600	29600	29600	0
314	20250102	143100	36354000	29600	29600	29600	29600	0
315	20250102	143000	36354000	29600	29600	29600	29600	0
316	20250102	142900	36354000	29600	29450	29600	29450	5
317	20250102	142800	36206250	29600	29450	29600	29450	2
318	20250102	142700	36147200	29600	29600	29600	29600	0
319	20250102	142600	36147200	29600	29450	29600	29450	4
320	20250102	142500	36028950	29550	29450	29600	29450	6
321	20250102	142400	35851900	29600	29450	29600	29450	2
322	20250102	142300	35792850	29600	29450	29600	29450	3
323	20250102	142200	35704200	29550	29550	29550	29550	0
324	20250102	142100	35704200	29550	29550	29550	29550	0
325	20250102	142000	35704200	29550	29550	29550	29550	1
326	20250102	141900	35674650	29450	29500	29500	29450	35
327	20250102	141800	34643850	29550	29500	29550	29500	2
328	20250102	141700	34584800	29600	29600	29600	29600	0
329	20250102	141600	34584800	29600	29600	29600	29600	0
330	20250102	141500	34584800	29600	29600	29600	29600	0
331	20250102	141400	34584800	29600	29600	29600	29600	0
332	20250102	141300	34584800	29600	29600	29600	29600	0
333	20250102	141200	34584800	29600	29600	29600	29600	1
334	20250102	141100	34555200	29600	29500	29600	29500	3
335	20250102	141000	34466500	29550	29500	29600	29500	6
336	20250102	140900	34289150	29550	29500	29600	29500	3
337	20250102	140800	34200500	29500	29500	29500	29500	0
338	20250102	140700	34200500	29500	29500	29500	29500	0
339	20250102	140600	34200500	29500	29500	29500	29500	0
340	20250102	140500	34200500	29500	29500	29500	29500	0
341	20250102	140400	34200500	29500	29500	29600	29500	5
342	20250102	140300	34052700	29600	29600	29600	29600	0
343	20250102	140200	34052700	29600	29600	29600	29600	0
344	20250102	140100	34052700	29600	29600	29600	29600	0
345	20250102	140000	34052700	29600	29600	29600	29600	0
346	20250102	135900	34052700	29600	29600	29600	29600	0
347	20250102	135800	34052700	29600	29600	29600	29600	0
348	20250102	135700	34052700	29600	29600	29600	29600	0
349	20250102	135600	34052700	29600	29600	29600	29600	0
350	20250102	135500	34052700	29600	29600	29600	29600	0
351	20250102	135400	34052700	29600	29600	29600	29600	0
352	20250102	135300	34052700	29600	29600	29600	29600	0
353	20250102	135200	34052700	29600	29600	29600	29600	0
354	20250102	135100	34052700	29600	29600	29600	29600	0
355	20250102	135000	34052700	29600	29600	29600	29600	0
356	20250102	134900	34052700	29600	29600	29600	29600	0
357	20250102	134800	34052700	29600	29600	29600	29600	0
358	20250102	134700	34052700	29600	29500	29600	29500	3
359	20250102	134600	33964000	29500	29500	29500	29500	0
360	20250102	134500	33964000	29500	29500	29500	29500	0
361	20250102	134400	33964000	29500	29500	29500	29500	0
362	20250102	134300	33964000	29500	29500	29500	29500	0
363	20250102	134200	33964000	29500	29500	29500	29500	0
364	20250102	134100	33964000	29500	29500	29500	29500	0
365	20250102	134000	33964000	29500	29500	29500	29500	2
366	20250102	133900	33905000	29600	29600	29600	29600	0
367	20250102	133800	33905000	29600	29600	29600	29600	0
368	20250102	133700	33905000	29600	29600	29600	29600	0
369	20250102	133600	33905000	29600	29600	29600	29600	0
370	20250102	133500	33905000	29600	29600	29600	29600	0
371	20250102	133400	33905000	29600	29600	29600	29600	0
372	20250102	133300	33905000	29600	29600	29600	29600	0
373	20250102	133200	33905000	29600	29600	29600	29600	0
374	20250102	133100	33905000	29600	29600	29600	29600	0
375	20250102	133000	33905000	29600	29600	29600	29600	0
376	20250102	132900	33905000	29600	29600	29600	29600	0
377	20250102	132800	33905000	29600	29500	29600	29500	2
378	20250102	132700	33845900	29600	29600	29600	29600	0
379	20250102	132600	33845900	29600	29600	29600	29600	1
380	20250102	132500	33816300	29500	29500	29500	29500	1
381	20250102	132400	33786800	29600	29600	29600	29600	0
382	20250102	132300	33786800	29600	29600	29600	29600	0
383	20250102	132200	33786800	29600	29500	29600	29500	2
384	20250102	132100	33727700	29600	29600	29600	29600	0
385	20250102	132000	33727700	29600	29550	29600	29500	14
386	20250102	131900	33314400	29600	29600	29600	29600	0
387	20250102	131800	33314400	29600	29600	29600	29600	0
388	20250102	131700	33314400	29600	29600	29600	29600	0
389	20250102	131600	33314400	29600	29600	29600	29600	0
390	20250102	131500	33314400	29600	29600	29600	29600	0
391	20250102	131400	33314400	29600	29600	29600	29600	0
392	20250102	131300	33314400	29600	29600	29600	29600	0
393	20250102	131200	33314400	29600	29600	29600	29600	0
394	20250102	131100	33314400	29600	29550	29600	29550	3
395	20250102	131000	33225650	29600	29500	29600	29500	7
396	20250102	130900	33018600	29600	29600	29600	29600	0
397	20250102	130800	33018600	29600	29500	29600	29500	3
398	20250102	130700	32929900	29600	29600	29600	29600	0
399	20250102	130600	32929900	29600	29600	29600	29600	0
400	20250102	130500	32929900	29600	29600	29600	29600	0
401	20250102	130400	32929900	29600	29600	29600	29600	0
402	20250102	130300	32929900	29600	29600	29600	29600	0
403	20250102	130200	32929900	29600	29600	29600	29600	0
404	20250102	130100	32929900	29600	29600	29600	29600	0
405	20250102	130000	32929900	29600	29500	29600	29500	2
406	20250102	125900	32870800	29600	29600	29600	29600	0
407	20250102	125800	32870800	29600	29600	29600	29450	9
408	20250102	125700	32604650	29450	29450	29450	29450	1
409	20250102	125600	32575200	29600	29450	29600	29450	6
410	20250102	125500	32397750	29550	29450	29600	29450	7
411	20250102	125400	32191100	29550	29550	29550	29550	0
412	20250102	125300	32191100	29550	29550	29550	29550	0
413	20250102	125200	32191100	29550	29550	29550	29550	0
414	20250102	125100	32191100	29550	29550	29550	29550	0
415	20250102	125000	32191100	29550	29550	29550	29550	0
416	20250102	124900	32191100	29550	29500	29600	29500	3
417	20250102	124800	32102450	29500	29500	29600	29500	3
418	20250102	124700	32013850	29500	29500	29500	29500	0
419	20250102	124600	32013850	29500	29500	29500	29500	0
420	20250102	124500	32013850	29500	29500	29500	29500	0
421	20250102	124400	32013850	29500	29500	29500	29500	0
422	20250102	124300	32013850	29500	29500	29500	29500	0
423	20250102	124200	32013850	29500	29450	29600	29450	5
424	20250102	124100	31866200	29550	29450	29600	29450	4
425	20250102	124000	31748000	29550	29450	29600	29450	3
426	20250102	123900	31659400	29400	29400	29400	29400	0
427	20250102	123800	31659400	29400	29400	29400	29400	27
428	20250102	123700	30865600	29400	29400	29400	29400	0
429	20250102	123600	30865600	29400	29400	29400	29400	30
430	20250102	123500	29983600	29400	29400	29400	29400	26
431	20250102	123400	29219200	29400	29400	29400	29400	218
432	20250102	123300	22810000	29600	29450	29600	29450	2
433	20250102	123200	22750950	29600	29450	29600	29450	3
434	20250102	123100	22662300	29550	29550	29550	29550	0
435	20250102	123000	22662300	29550	29550	29550	29550	0
436	20250102	122900	22662300	29550	29550	29550	29550	0
437	20250102	122800	22662300	29550	29550	29550	29550	0
438	20250102	122700	22662300	29550	29550	29550	29550	0
439	20250102	122600	22662300	29550	29450	29550	29450	2
440	20250102	122500	22603300	29550	29550	29550	29550	1
441	20250102	122400	22573750	29450	29450	29450	29450	0
442	20250102	122300	22573750	29450	29450	29450	29450	0
443	20250102	122200	22573750	29450	29450	29450	29450	2
444	20250102	122100	22514850	29450	29450	29450	29450	0
445	20250102	122000	22514850	29450	29500	29500	29450	59
446	20250102	121900	20774800	29600	29600	29600	29600	0
447	20250102	121800	20774800	29600	29600	29600	29600	0
448	20250102	121700	20774800	29600	29600	29600	29600	0
449	20250102	121600	20774800	29600	29550	29600	29550	14
450	20250102	121500	20360500	29550	29550	29600	29550	54
451	20250102	121400	18762250	29550	29550	29550	29550	2
452	20250102	121300	18703150	29500	29550	29550	29500	33
453	20250102	121200	17728600	29700	29700	29700	29700	0
454	20250102	121100	17728600	29700	29700	29700	29700	0
455	20250102	121000	17728600	29700	29700	29700	29700	0
456	20250102	120900	17728600	29700	29700	29700	29700	0
457	20250102	120800	17728600	29700	29700	29700	29700	0
458	20250102	120700	17728600	29700	29700	29700	29700	0
459	20250102	120600	17728600	29700	29700	29700	29700	0
460	20250102	120500	17728600	29700	29700	29700	29700	0
461	20250102	120400	17728600	29700	29700	29700	29700	0
462	20250102	120300	17728600	29700	29700	29700	29700	0
463	20250102	120200	17728600	29700	29700	29700	29700	0
464	20250102	120100	17728600	29700	29700	29700	29700	0
465	20250102	120000	17728600	29700	29700	29700	29700	0
466	20250102	115900	17728600	29700	29700	29700	29700	0
467	20250102	115800	17728600	29700	29700	29700	29700	0
468	20250102	115700	17728600	29700	29700	29700	29700	0
469	20250102	115600	17728600	29700	29700	29700	29700	0
470	20250102	115500	17728600	29700	29550	29700	29550	4
471	20250102	115400	17610050	29700	29700	29700	29700	0
472	20250102	115300	17610050	29700	29700	29700	29700	0
473	20250102	115200	17610050	29700	29700	29700	29700	0
474	20250102	115100	17610050	29700	29700	29700	29700	0
475	20250102	115000	17610050	29700	29700	29700	29700	0
476	20250102	114900	17610050	29700	29600	29700	29600	8
477	20250102	114800	17372800	29650	29650	29650	29650	0
478	20250102	114700	17372800	29650	29650	29650	29650	0
479	20250102	114600	17372800	29650	29600	29700	29600	9
480	20250102	114500	17106000	29650	29650	29650	29650	0
481	20250102	114400	17106000	29650	29600	29650	29600	2
482	20250102	114300	17046750	29650	29650	29650	29650	4
483	20250102	114200	16928150	29700	29750	29750	29700	3
484	20250102	114100	16839000	29850	29850	29850	29850	0
485	20250102	114000	16839000	29850	29850	29850	29850	0
486	20250102	113900	16839000	29850	29850	29850	29850	1
487	20250102	113800	16809150	29700	29700	29700	29700	0
488	20250102	113700	16809150	29700	29700	29700	29700	0
489	20250102	113600	16809150	29700	29700	29700	29700	0
490	20250102	113500	16809150	29700	29850	29850	29700	4
491	20250102	113400	16690100	29700	29850	29850	29700	4
492	20250102	113300	16570850	29700	29700	29700	29700	1
493	20250102	113200	16541150	29850	29850	29850	29850	2
494	20250102	113100	16481450	29700	29850	29850	29700	2
495	20250102	113000	16421900	29850	29700	29850	29700	2
496	20250102	112900	16362350	29750	29750	29750	29750	0
497	20250102	112800	16362350	29750	29650	29850	29650	9
498	20250102	112700	16094500	29850	29600	29850	29600	32
499	20250102	112600	15147050	29600	29600	29600	29600	5
500	20250102	112500	14999050	29500	29700	29700	29500	114
501	20250102	112400	11627350	29900	29900	29900	29900	0
502	20250102	112300	11627350	29900	29900	29900	29900	0
503	20250102	112200	11627350	29900	29900	29900	29900	0
504	20250102	112100	11627350	29900	29750	29900	29750	3
505	20250102	112000	11537800	29850	29850	29850	29850	1
506	20250102	111900	11507950	29900	29900	29900	29900	0
507	20250102	111800	11507950	29900	29900	29900	29900	0
508	20250102	111700	11507950	29900	29750	29900	29750	2
509	20250102	111600	11448300	29800	29800	29800	29800	0
510	20250102	111500	11448300	29800	29800	29800	29800	0
511	20250102	111400	11448300	29800	29800	29800	29800	0
512	20250102	111300	11448300	29800	29750	29900	29750	3
513	20250102	111200	11358850	29800	29800	29800	29800	0
514	20250102	111100	11358850	29800	29800	29800	29800	0
515	20250102	111000	11358850	29800	29800	29800	29800	0
516	20250102	110900	11358850	29800	29850	29850	29800	2
517	20250102	110800	11299200	29850	29850	29850	29850	0
518	20250102	110700	11299200	29850	29850	29850	29850	0
519	20250102	110600	11299200	29850	29850	29850	29850	0
520	20250102	110500	11299200	29850	29850	29850	29850	1
521	20250102	110400	11269350	29750	29750	29750	29750	0
522	20250102	110300	11269350	29750	29750	29750	29750	50
523	20250102	110200	9781850	29750	29750	29750	29750	0
524	20250102	110100	9781850	29750	29750	29750	29750	1
525	20250102	110000	9752100	29900	29900	29900	29900	0
526	20250102	105900	9752100	29900	29900	29900	29900	0
527	20250102	105800	9752100	29900	29900	29900	29900	0
528	20250102	105700	9752100	29900	29900	29900	29900	1
529	20250102	105600	9722200	29750	29900	29900	29750	2
530	20250102	105500	9662550	29900	29900	29900	29900	2
531	20250102	105400	9602750	29750	29750	29750	29750	1
532	20250102	105300	9573000	29900	29750	29900	29750	3
533	20250102	105200	9483450	29900	29900	29900	29900	0
534	20250102	105100	9483450	29900	29900	29900	29900	0
535	20250102	105000	9483450	29900	29900	29900	29900	0
536	20250102	104900	9483450	29900	29900	29900	29900	0
537	20250102	104800	9483450	29900	29900	29900	29900	0
538	20250102	104700	9483450	29900	29850	29900	29700	8
539	20250102	104600	9244800	29700	29850	29900	29700	6
540	20250102	104500	9065950	29900	29700	29900	29700	2
541	20250102	104400	9006350	29850	29700	29900	29700	5
542	20250102	104300	8857350	29900	29900	29900	29900	0
543	20250102	104200	8857350	29900	29900	29900	29900	0
544	20250102	104100	8857350	29900	29900	29900	29900	0
545	20250102	104000	8857350	29900	29900	29900	29900	0
546	20250102	103900	8857350	29900	29700	29900	29700	4
547	20250102	103800	8738150	29900	29900	29900	29700	13
548	20250102	103700	8350350	29700	29700	29900	29700	11
549	20250102	103600	8022600	29750	29750	29750	29750	0
550	20250102	103500	8022600	29750	29750	29750	29750	0
551	20250102	103400	8022600	29750	29800	29800	29700	4
552	20250102	103300	7903650	29800	29800	29800	29800	9
553	20250102	103200	7635450	29900	29900	29900	29900	0
554	20250102	103100	7635450	29900	29900	29900	29900	0
555	20250102	103000	7635450	29900	29900	29900	29900	0
556	20250102	102900	7635450	29900	29900	29900	29900	0
557	20250102	102800	7635450	29900	29750	29900	29600	103
558	20250102	102700	4585700	29900	29900	29900	29900	0
559	20250102	102600	4585700	29900	29900	29900	29900	0
560	20250102	102500	4585700	29900	29900	29900	29900	1
561	20250102	102400	4555800	29900	29900	29900	29900	4
562	20250102	102300	4436200	29950	29950	29950	29950	0
563	20250102	102200	4436200	29950	29950	29950	29950	0
564	20250102	102100	4436200	29950	29950	29950	29950	0
565	20250102	102000	4436200	29950	29950	29950	29950	0
566	20250102	101900	4436200	29950	29950	29950	29950	0
567	20250102	101800	4436200	29950	29950	29950	29950	0
568	20250102	101700	4436200	29950	29950	29950	29950	0
569	20250102	101600	4436200	29950	29950	29950	29950	0
570	20250102	101500	4436200	29950	29950	29950	29950	0
571	20250102	101400	4436200	29950	29950	29950	29950	0
572	20250102	101300	4436200	29950	29950	29950	29950	0
573	20250102	101200	4436200	29950	29800	29950	29400	52
574	20250102	101100	2897350	29950	29800	29950	29800	4
575	20250102	101000	2777850	29800	29800	29800	29800	0
576	20250102	100900	2777850	29800	29800	29800	29800	0
577	20250102	100800	2777850	29800	29800	29800	29800	0
578	20250102	100700	2777850	29800	29800	29800	29800	0
579	20250102	100600	2777850	29800	29800	29800	29800	2
580	20250102	100500	2718250	29850	29850	29850	29850	0
581	20250102	100400	2718250	29850	29850	29850	29850	0
582	20250102	100300	2718250	29850	29850	29850	29850	0
583	20250102	100200	2718250	29850	29850	29850	29850	0
584	20250102	100100	2718250	29850	29850	29850	29850	0
585	20250102	100000	2718250	29850	29900	29900	29850	91