KissMeData/089860/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195700	1184592300	29450	29450	29450	29450	1910
3	20250102	195600	1184592300	29450	29450	29450	29450	0
4	20250102	195500	1184592300	29450	29450	29450	29450	0
5	20250102	195400	1184592300	29450	29450	29450	29450	0
6	20250102	195300	1184592300	29450	29450	29450	29450	0
7	20250102	195200	1184592300	29450	29450	29450	29450	0
8	20250102	195100	1184592300	29450	29450	29450	29450	0
9	20250102	195000	1184592300	29450	29450	29450	29450	0
10	20250102	194900	1184592300	29450	29450	29450	29450	0
11	20250102	194800	1184592300	29450	29450	29450	29450	0
12	20250102	194700	1184592300	29450	29450	29450	29450	0
13	20250102	194600	1184592300	29450	29450	29450	29450	0
14	20250102	194500	1184592300	29450	29450	29450	29450	0
15	20250102	194400	1184592300	29450	29450	29450	29450	0
16	20250102	194300	1184592300	29450	29450	29450	29450	0
17	20250102	194200	1184592300	29450	29450	29450	29450	0
18	20250102	194100	1184592300	29450	29450	29450	29450	0
19	20250102	194000	1184592300	29450	29450	29450	29450	0
20	20250102	193900	1184592300	29450	29450	29450	29450	0
21	20250102	193800	1184592300	29450	29450	29450	29450	0
22	20250102	193700	1184592300	29450	29450	29450	29450	0
23	20250102	193600	1184592300	29450	29450	29450	29450	0
24	20250102	193500	1184592300	29450	29450	29450	29450	0
25	20250102	193400	1184592300	29450	29450	29450	29450	0
26	20250102	193300	1184592300	29450	29450	29450	29450	0
27	20250102	193200	1184592300	29450	29450	29450	29450	0
28	20250102	193100	1184592300	29450	29450	29450	29450	0
29	20250102	193000	1184592300	29450	29450	29450	29450	0
30	20250102	192900	1184592300	29450	29450	29450	29450	0
31	20250102	192800	1184592300	29450	29450	29450	29450	0
32	20250102	192700	1184592300	29450	29450	29450	29450	1910
33	20250102	192600	1184592300	29450	29450	29450	29450	0
34	20250102	192500	1184592300	29450	29450	29450	29450	0
35	20250102	192400	1184592300	29450	29450	29450	29450	0
36	20250102	192300	1184592300	29450	29450	29450	29450	0
37	20250102	192200	1184592300	29450	29450	29450	29450	0
38	20250102	192100	1184592300	29450	29450	29450	29450	0
39	20250102	192000	1184592300	29450	29450	29450	29450	0
40	20250102	191900	1184592300	29450	29450	29450	29450	0
41	20250102	191800	1184592300	29450	29450	29450	29450	0
42	20250102	191700	1184592300	29450	29450	29450	29450	0
43	20250102	191600	1184592300	29450	29450	29450	29450	0
44	20250102	191500	1184592300	29450	29450	29450	29450	0
45	20250102	191400	1184592300	29450	29450	29450	29450	0
46	20250102	191300	1184592300	29450	29450	29450	29450	0
47	20250102	191200	1184592300	29450	29450	29450	29450	0
48	20250102	191100	1184592300	29450	29450	29450	29450	0
49	20250102	191000	1184592300	29450	29450	29450	29450	0
50	20250102	190900	1184592300	29450	29450	29450	29450	0
51	20250102	190800	1184592300	29450	29450	29450	29450	0
52	20250102	190700	1184592300	29450	29450	29450	29450	0
53	20250102	190600	1184592300	29450	29450	29450	29450	0
54	20250102	190500	1184592300	29450	29450	29450	29450	0
55	20250102	190400	1184592300	29450	29450	29450	29450	0
56	20250102	190300	1184592300	29450	29450	29450	29450	0
57	20250102	190200	1184592300	29450	29450	29450	29450	0
58	20250102	190100	1184592300	29450	29450	29450	29450	0
59	20250102	190000	1184592300	29450	29450	29450	29450	0
60	20250102	185900	1184592300	29450	29450	29450	29450	0
61	20250102	185800	1184592300	29450	29450	29450	29450	0
62	20250102	185700	1184592300	29450	29450	29450	29450	1910
63	20250102	185600	1184592300	29450	29450	29450	29450	0
64	20250102	185500	1184592300	29450	29450	29450	29450	0
65	20250102	185400	1184592300	29450	29450	29450	29450	0
66	20250102	185300	1184592300	29450	29450	29450	29450	0
67	20250102	185200	1184592300	29450	29450	29450	29450	0
68	20250102	185100	1184592300	29450	29450	29450	29450	0
69	20250102	185000	1184592300	29450	29450	29450	29450	0
70	20250102	184900	1184592300	29450	29450	29450	29450	0
71	20250102	184800	1184592300	29450	29450	29450	29450	0
72	20250102	184700	1184592300	29450	29450	29450	29450	0
73	20250102	184600	1184592300	29450	29450	29450	29450	0
74	20250102	184500	1184592300	29450	29450	29450	29450	0
75	20250102	184400	1184592300	29450	29450	29450	29450	0
76	20250102	184300	1184592300	29450	29450	29450	29450	0
77	20250102	184200	1184592300	29450	29450	29450	29450	0
78	20250102	184100	1184592300	29450	29450	29450	29450	0
79	20250102	184000	1184592300	29450	29450	29450	29450	0
80	20250102	183900	1184592300	29450	29450	29450	29450	0
81	20250102	183800	1184592300	29450	29450	29450	29450	0
82	20250102	183700	1184592300	29450	29450	29450	29450	0
83	20250102	183600	1184592300	29450	29450	29450	29450	0
84	20250102	183500	1184592300	29450	29450	29450	29450	0
85	20250102	183400	1184592300	29450	29450	29450	29450	0
86	20250102	183300	1184592300	29450	29450	29450	29450	0
87	20250102	183200	1184592300	29450	29450	29450	29450	0
88	20250102	183100	1184592300	29450	29450	29450	29450	0
89	20250102	183000	1184592300	29450	29450	29450	29450	0
90	20250102	182900	1184592300	29450	29450	29450	29450	0
91	20250102	182800	1184592300	29450	29450	29450	29450	0
92	20250102	182700	1184592300	29450	29450	29450	29450	1910
93	20250102	182600	1184592300	29450	29450	29450	29450	0
94	20250102	182500	1184592300	29450	29450	29450	29450	0
95	20250102	182400	1184592300	29450	29450	29450	29450	0
96	20250102	182300	1184592300	29450	29450	29450	29450	0
97	20250102	182200	1184592300	29450	29450	29450	29450	0
98	20250102	182100	1184592300	29450	29450	29450	29450	0
99	20250102	182000	1184592300	29450	29450	29450	29450	0
100	20250102	181900	1184592300	29450	29450	29450	29450	0
101	20250102	181800	1184592300	29450	29450	29450	29450	0
102	20250102	181700	1184592300	29450	29450	29450	29450	0
103	20250102	181600	1184592300	29450	29450	29450	29450	0
104	20250102	181500	1184592300	29450	29450	29450	29450	0
105	20250102	181400	1184592300	29450	29450	29450	29450	0
106	20250102	181300	1184592300	29450	29450	29450	29450	0
107	20250102	181200	1184592300	29450	29450	29450	29450	0
108	20250102	181100	1184592300	29450	29450	29450	29450	0
109	20250102	181000	1184592300	29450	29450	29450	29450	0
110	20250102	180900	1184592300	29450	29450	29450	29450	0
111	20250102	180800	1184592300	29450	29450	29450	29450	0
112	20250102	180700	1184592300	29450	29450	29450	29450	0
113	20250102	180600	1184592300	29450	29450	29450	29450	0
114	20250102	180500	1184592300	29450	29450	29450	29450	0
115	20250102	180400	1184592300	29450	29450	29450	29450	0
116	20250102	180300	1184592300	29450	29450	29450	29450	0
117	20250102	180200	1184592300	29450	29450	29450	29450	0
118	20250102	180100	1184592300	29450	29450	29450	29450	0
119	20250102	180000	1184592300	29450	29450	29450	29450	0
120	20250102	175900	1184592300	29450	29450	29450	29450	0
121	20250102	175800	1184592300	29450	29450	29450	29450	0
122	20250102	175700	1184592300	29450	29450	29450	29450	1910
123	20250102	175600	1184592300	29450	29450	29450	29450	0
124	20250102	175500	1184592300	29450	29450	29450	29450	0
125	20250102	175400	1184592300	29450	29450	29450	29450	0
126	20250102	175300	1184592300	29450	29450	29450	29450	0
127	20250102	175200	1184592300	29450	29450	29450	29450	0
128	20250102	175100	1184592300	29450	29450	29450	29450	0
129	20250102	175000	1184592300	29450	29450	29450	29450	0
130	20250102	174900	1184592300	29450	29450	29450	29450	0
131	20250102	174800	1184592300	29450	29450	29450	29450	0
132	20250102	174700	1184592300	29450	29450	29450	29450	0
133	20250102	174600	1184592300	29450	29450	29450	29450	0
134	20250102	174500	1184592300	29450	29450	29450	29450	0
135	20250102	174400	1184592300	29450	29450	29450	29450	0
136	20250102	174300	1184592300	29450	29450	29450	29450	0
137	20250102	174200	1184592300	29450	29450	29450	29450	0
138	20250102	174100	1184592300	29450	29450	29450	29450	0
139	20250102	174000	1184592300	29450	29450	29450	29450	0
140	20250102	173900	1184592300	29450	29450	29450	29450	0
141	20250102	173800	1184592300	29450	29450	29450	29450	0
142	20250102	173700	1184592300	29450	29450	29450	29450	0
143	20250102	173600	1184592300	29450	29450	29450	29450	0
144	20250102	173500	1184592300	29450	29450	29450	29450	0
145	20250102	173400	1184592300	29450	29450	29450	29450	0
146	20250102	173300	1184592300	29450	29450	29450	29450	0
147	20250102	173200	1184592300	29450	29450	29450	29450	0
148	20250102	173100	1184592300	29450	29450	29450	29450	0
149	20250102	173000	1184592300	29450	29450	29450	29450	0
150	20250102	172900	1184592300	29450	29450	29450	29450	0
151	20250102	172800	1184592300	29450	29450	29450	29450	0
152	20250102	172700	1184592300	29450	29450	29450	29450	1910
153	20250102	172600	1184592300	29450	29450	29450	29450	0
154	20250102	172500	1184592300	29450	29450	29450	29450	0
155	20250102	172400	1184592300	29450	29450	29450	29450	0
156	20250102	172300	1184592300	29450	29450	29450	29450	0
157	20250102	172200	1184592300	29450	29450	29450	29450	0
158	20250102	172100	1184592300	29450	29450	29450	29450	0
159	20250102	172000	1184592300	29450	29450	29450	29450	0
160	20250102	171900	1184592300	29450	29450	29450	29450	0
161	20250102	171800	1184592300	29450	29450	29450	29450	0
162	20250102	171700	1184592300	29450	29450	29450	29450	0
163	20250102	171600	1184592300	29450	29450	29450	29450	0
164	20250102	171500	1184592300	29450	29450	29450	29450	0
165	20250102	171400	1184592300	29450	29450	29450	29450	0
166	20250102	171300	1184592300	29450	29450	29450	29450	0
167	20250102	171200	1184592300	29450	29450	29450	29450	0
168	20250102	171100	1184592300	29450	29450	29450	29450	0
169	20250102	171000	1184592300	29450	29450	29450	29450	0
170	20250102	170900	1184592300	29450	29450	29450	29450	0
171	20250102	170800	1184592300	29450	29450	29450	29450	0
172	20250102	170700	1184592300	29450	29450	29450	29450	0
173	20250102	170600	1184592300	29450	29450	29450	29450	0
174	20250102	170500	1184592300	29450	29450	29450	29450	0
175	20250102	170400	1184592300	29450	29450	29450	29450	0
176	20250102	170300	1184592300	29450	29450	29450	29450	0
177	20250102	170200	1184592300	29450	29450	29450	29450	0
178	20250102	170100	1184592300	29450	29450	29450	29450	0
179	20250102	170000	1184592300	29450	29450	29450	29450	0
180	20250102	165900	1184592300	29450	29450	29450	29450	0
181	20250102	165800	1184592300	29450	29450	29450	29450	0
182	20250102	165700	1184592300	29450	29450	29450	29450	1910
183	20250102	165600	1184592300	29450	29450	29450	29450	0
184	20250102	165500	1184592300	29450	29450	29450	29450	0
185	20250102	165400	1184592300	29450	29450	29450	29450	0
186	20250102	165300	1184592300	29450	29450	29450	29450	0
187	20250102	165200	1184592300	29450	29450	29450	29450	0
188	20250102	165100	1184592300	29450	29450	29450	29450	0
189	20250102	165000	1184592300	29450	29450	29450	29450	0
190	20250102	164900	1184592300	29450	29450	29450	29450	0
191	20250102	164800	1184592300	29450	29450	29450	29450	0
192	20250102	164700	1184592300	29450	29450	29450	29450	0
193	20250102	164600	1184592300	29450	29450	29450	29450	0
194	20250102	164500	1184592300	29450	29450	29450	29450	0
195	20250102	164400	1184592300	29450	29450	29450	29450	0
196	20250102	164300	1184592300	29450	29450	29450	29450	0
197	20250102	164200	1184592300	29450	29450	29450	29450	0
198	20250102	164100	1184592300	29450	29450	29450	29450	0
199	20250102	164000	1184592300	29450	29450	29450	29450	0
200	20250102	163900	1184592300	29450	29450	29450	29450	0
201	20250102	163800	1184592300	29450	29450	29450	29450	0
202	20250102	163700	1184592300	29450	29450	29450	29450	0
203	20250102	163600	1184592300	29450	29450	29450	29450	0
204	20250102	163500	1184592300	29450	29450	29450	29450	0
205	20250102	163400	1184592300	29450	29450	29450	29450	0
206	20250102	163300	1184592300	29450	29450	29450	29450	0
207	20250102	163200	1184592300	29450	29450	29450	29450	0
208	20250102	163100	1184592300	29450	29450	29450	29450	0
209	20250102	163000	1184592300	29450	29450	29450	29450	0
210	20250102	162900	1184592300	29450	29450	29450	29450	0
211	20250102	162800	1184592300	29450	29450	29450	29450	0
212	20250102	162700	1184592300	29450	29450	29450	29450	1910
213	20250102	162600	1184592300	29450	29450	29450	29450	0
214	20250102	162500	1184592300	29450	29450	29450	29450	0
215	20250102	162400	1184592300	29450	29450	29450	29450	0
216	20250102	162300	1184592300	29450	29450	29450	29450	0
217	20250102	162200	1184592300	29450	29450	29450	29450	0
218	20250102	162100	1184592300	29450	29450	29450	29450	0
219	20250102	162000	1184592300	29450	29450	29450	29450	0
220	20250102	161900	1184592300	29450	29450	29450	29450	0
221	20250102	161800	1184592300	29450	29450	29450	29450	0
222	20250102	161700	1184592300	29450	29450	29450	29450	0
223	20250102	161600	1184592300	29450	29450	29450	29450	0
224	20250102	161500	1184592300	29450	29450	29450	29450	0
225	20250102	161400	1184592300	29450	29450	29450	29450	0
226	20250102	161300	1184592300	29450	29450	29450	29450	0
227	20250102	161200	1184592300	29450	29450	29450	29450	0
228	20250102	161100	1184592300	29450	29450	29450	29450	0
229	20250102	161000	1184592300	29450	29450	29450	29450	0
230	20250102	160900	1184592300	29450	29450	29450	29450	0
231	20250102	160800	1184592300	29450	29450	29450	29450	0
232	20250102	160700	1184592300	29450	29450	29450	29450	0
233	20250102	160600	1184592300	29450	29450	29450	29450	0
234	20250102	160500	1184592300	29450	29450	29450	29450	0
235	20250102	160400	1184592300	29450	29450	29450	29450	0
236	20250102	160300	1184592300	29450	29450	29450	29450	0
237	20250102	160200	1184592300	29450	29450	29450	29450	0
238	20250102	160100	1184592300	29450	29450	29450	29450	0
239	20250102	160000	1184592300	29450	29450	29450	29450	0
240	20250102	155900	1184592300	29450	29450	29450	29450	0
241	20250102	155800	1184592300	29450	29450	29450	29450	0
242	20250102	155700	1184592300	29450	29450	29450	29450	1910
243	20250102	155600	1184592300	29450	29450	29450	29450	0
244	20250102	155500	1184592300	29450	29450	29450	29450	0
245	20250102	155400	1184592300	29450	29450	29450	29450	0
246	20250102	155300	1184592300	29450	29450	29450	29450	0
247	20250102	155200	1184592300	29450	29450	29450	29450	0
248	20250102	155100	1184592300	29450	29450	29450	29450	0
249	20250102	155000	1184592300	29450	29450	29450	29450	0
250	20250102	154900	1184592300	29450	29450	29450	29450	0
251	20250102	154800	1184592300	29450	29450	29450	29450	0
252	20250102	154700	1184592300	29450	29450	29450	29450	0
253	20250102	154600	1184592300	29450	29450	29450	29450	0
254	20250102	154500	1184592300	29450	29450	29450	29450	0
255	20250102	154400	1184592300	29450	29450	29450	29450	0
256	20250102	154300	1184592300	29450	29450	29450	29450	0
257	20250102	154200	1184592300	29450	29450	29450	29450	0
258	20250102	154100	1184592300	29450	29450	29450	29450	0
259	20250102	154000	1184592300	29450	29450	29450	29450	0
260	20250102	153900	1184592300	29450	29450	29450	29450	0
261	20250102	153800	1184592300	29450	29450	29450	29450	0
262	20250102	153700	1184592300	29450	29450	29450	29450	0
263	20250102	153600	1184592300	29450	29450	29450	29450	0
264	20250102	153500	1184592300	29450	29450	29450	29450	0
265	20250102	153400	1184592300	29450	29450	29450	29450	0
266	20250102	153300	1184592300	29450	29450	29450	29450	0
267	20250102	153200	1184592300	29450	29450	29450	29450	0
268	20250102	153100	1184592300	29450	29450	29450	29450	0
269	20250102	153000	1184592300	29450	29450	29450	29450	1910
270	20250102	152900	1128342800	29450	29450	29450	29450	0
271	20250102	152800	1128342800	29450	29450	29450	29450	0
272	20250102	152700	1128342800	29450	29450	29450	29450	0
273	20250102	152600	1128342800	29450	29450	29450	29450	0
274	20250102	152500	1128342800	29450	29450	29450	29450	0
275	20250102	152400	1128342800	29450	29450	29450	29450	0
276	20250102	152300	1128342800	29450	29450	29450	29450	0
277	20250102	152200	1128342800	29450	29450	29450	29450	0
278	20250102	152100	1128342800	29450	29450	29450	29450	0
279	20250102	152000	1128342800	29450	29450	29450	29450	0
280	20250102	151900	1128342800	29450	29350	29450	29350	286
281	20250102	151800	1119928150	29400	29300	29400	29300	1056
282	20250102	151700	1088974500	29300	29350	29400	29300	457
283	20250102	151600	1075563350	29350	29350	29400	29350	80
284	20250102	151500	1073214650	29350	29400	29400	29350	39
285	20250102	151400	1072069750	29400	29300	29400	29300	77
286	20250102	151300	1069811100	29400	29350	29400	29300	37
287	20250102	151200	1068726500	29350	29350	29350	29350	19
288	20250102	151100	1068168850	29350	29400	29400	29300	11
289	20250102	151000	1067845900	29400	29300	29400	29300	52
290	20250102	150900	1066320100	29300	29400	29400	29300	52
291	20250102	150800	1064796300	29300	29400	29400	29300	31
292	20250102	150700	1063887900	29400	29350	29400	29300	107
293	20250102	150600	1060748900	29400	29350	29400	29350	31
294	20250102	150500	1059839000	29400	29400	29400	29400	1
295	20250102	150400	1059809600	29350	29350	29350	29350	40
296	20250102	150300	1058635600	29350	29400	29400	29350	33
297	20250102	150200	1057666900	29350	29400	29400	29350	431
298	20250102	150100	1045017000	29350	29350	29350	29350	30
299	20250102	150000	1044136500	29400	29400	29400	29400	16
300	20250102	145900	1043666100	29450	29450	29450	29400	37
301	20250102	145800	1042577000	29400	29500	29500	29400	80
302	20250102	145700	1040221300	29400	29350	29500	29350	88
303	20250102	145600	1037629950	29400	29350	29400	29350	15
304	20250102	145500	1037189050	29400	29400	29450	29400	56
305	20250102	145400	1035541000	29350	29450	29450	29350	591
306	20250102	145300	1018166550	29550	29400	29550	29400	90
307	20250102	145200	1015513150	29450	29450	29450	29450	12
308	20250102	145100	1015159750	29400	29400	29400	29400	42
309	20250102	145000	1013924950	29450	29450	29450	29400	28
310	20250102	144900	1013100400	29450	29500	29550	29450	91
311	20250102	144800	1010414700	29450	29400	29450	29400	42
312	20250102	144700	1009179300	29450	29450	29450	29400	24
313	20250102	144600	1008472550	29400	29450	29450	29400	100
314	20250102	144500	1005530900	29450	29400	29450	29400	66
315	20250102	144400	1003588700	29550	29450	29550	29400	267
316	20250102	144300	995731150	29450	29450	29450	29450	34
317	20250102	144200	994729850	29450	29500	29500	29450	40
318	20250102	144100	993551300	29500	29450	29500	29450	44
319	20250102	144000	992254900	29500	29450	29500	29450	82
320	20250102	143900	989838200	29500	29450	29500	29450	13
321	20250102	143800	989454750	29450	29450	29500	29450	43
322	20250102	143700	988187850	29450	29450	29450	29400	202
323	20250102	143600	982247550	29500	29500	29500	29500	68
324	20250102	143500	980241550	29450	29450	29500	29450	53
325	20250102	143400	978680100	29450	29450	29450	29450	20
326	20250102	143300	978091100	29450	29400	29450	29400	5
327	20250102	143200	977943950	29450	29400	29500	29400	84
328	20250102	143100	975469500	29400	29400	29400	29350	50
329	20250102	143000	974001050	29400	29400	29400	29400	30
330	20250102	142900	973119050	29450	29450	29450	29450	44
331	20250102	142800	971823250	29350	29400	29400	29350	34
332	20250102	142700	970823850	29400	29400	29500	29350	93
333	20250102	142600	968084050	29450	29400	29450	29400	26
334	20250102	142500	967319050	29400	29400	29450	29400	28
335	20250102	142400	966495300	29450	29400	29450	29400	43
336	20250102	142300	965230500	29450	29400	29500	29400	102
337	20250102	142200	962224100	29450	29450	29450	29450	12
338	20250102	142100	961870700	29350	29350	29350	29350	30
339	20250102	142000	960990200	29400	29350	29450	29350	85
340	20250102	141900	958491050	29500	29350	29500	29350	58
341	20250102	141800	956783000	29400	29400	29400	29400	9
342	20250102	141700	956518400	29400	29350	29400	29350	61
343	20250102	141600	954726550	29400	29350	29400	29350	12
344	20250102	141500	954373950	29350	29400	29400	29350	88
345	20250102	141400	951788300	29400	29350	29400	29350	65
346	20250102	141300	949878900	29400	29400	29400	29400	7
347	20250102	141200	949673100	29400	29400	29400	29400	31
348	20250102	141100	948761700	29350	29350	29350	29350	35
349	20250102	141000	947734450	29500	29400	29500	29350	62
350	20250102	140900	945908650	29350	29400	29400	29350	69
351	20250102	140800	943881600	29350	29400	29400	29350	36
352	20250102	140700	942824800	29400	29400	29400	29350	37
353	20250102	140600	941738550	29350	29350	29400	29350	102
354	20250102	140500	938739850	29350	29350	29350	29350	167
355	20250102	140400	933838400	29350	29350	29350	29350	30
356	20250102	140300	932957900	29500	29500	29500	29500	0
357	20250102	140200	932957900	29500	29400	29500	29300	88
358	20250102	140100	930368750	29300	29300	29300	29300	33
359	20250102	140000	929401850	29300	29300	29300	29300	186
360	20250102	135900	923952050	29300	29350	29350	29300	1741
361	20250102	135800	872940650	29350	29350	29350	29350	30
362	20250102	135700	872060150	29450	29350	29450	29350	94
363	20250102	135600	869295550	29400	29400	29400	29400	2
364	20250102	135500	869236750	29400	29400	29400	29400	30
365	20250102	135400	868354750	29400	29350	29400	29350	31
366	20250102	135300	867444850	29500	29400	29500	29400	58
367	20250102	135200	865735200	29250	29450	29450	29250	1563
368	20250102	135100	819893850	29450	29400	29450	29400	31
369	20250102	135000	818982400	29400	29400	29400	29400	1
370	20250102	134900	818953000	29450	29400	29500	29400	91
371	20250102	134800	816270250	29400	29400	29400	29400	31
372	20250102	134700	815358850	29450	29450	29450	29450	0
373	20250102	134600	815358850	29450	29450	29450	29450	34
374	20250102	134500	814357550	29450	29500	29500	29450	63
375	20250102	134400	812499350	29450	29400	29450	29400	31
376	20250102	134300	811587900	29450	29450	29450	29450	33
377	20250102	134200	810616050	29400	29400	29400	29400	30
378	20250102	134100	809734050	29400	29400	29400	29400	30
379	20250102	134000	808852050	29500	29400	29500	29400	91
380	20250102	133900	806169300	29450	29450	29450	29450	26
381	20250102	133800	805403600	29450	29500	29500	29450	40
382	20250102	133700	804225250	29400	29400	29400	29400	0
383	20250102	133600	804225250	29400	29450	29500	29400	271
384	20250102	133500	796242950	29450	29450	29450	29450	56
385	20250102	133400	794593750	29500	29450	29500	29450	90
386	20250102	133300	791941550	29400	29400	29400	29400	0
387	20250102	133200	791941550	29400	29450	29500	29400	162
388	20250102	133100	787169350	29450	29400	29450	29400	145
389	20250102	133000	782900700	29400	29400	29400	29400	5
390	20250102	132900	782753700	29400	29450	29450	29400	63
391	20250102	132800	780899850	29400	29450	29450	29400	88
392	20250102	132700	778309800	29400	29400	29400	29400	1
393	20250102	132600	778280400	29400	29400	29450	29400	64
394	20250102	132500	776397150	29400	29400	29400	29400	49
395	20250102	132400	774956550	29400	29400	29400	29400	1
396	20250102	132300	774927150	29400	29450	29450	29400	130
397	20250102	132200	771100650	29400	29400	29400	29400	40
398	20250102	132100	769924650	29400	29400	29400	29400	30
399	20250102	132000	769042650	29450	29450	29450	29450	33
400	20250102	131900	768070800	29400	29400	29450	29400	130
401	20250102	131800	764245950	29400	29400	29400	29400	31
402	20250102	131700	763334550	29400	29450	29450	29400	34
403	20250102	131600	762333300	29450	29400	29450	29400	62
404	20250102	131500	760509650	29400	29450	29450	29400	94
405	20250102	131400	757743200	29450	29450	29450	29450	33
406	20250102	131300	756771350	29400	29450	29450	29400	36
407	20250102	131200	755712700	29400	29400	29400	29400	30
408	20250102	131100	754830700	29400	29400	29450	29400	122
409	20250102	131000	751239350	29400	29400	29400	29400	0
410	20250102	130900	751239350	29400	29400	29400	29400	37
411	20250102	130800	750151550	29450	29400	29450	29400	70
412	20250102	130700	748091750	29400	29400	29400	29400	1
413	20250102	130600	748062350	29450	29400	29450	29400	91
414	20250102	130500	745384300	29350	29400	29400	29350	24
415	20250102	130400	744678750	29450	29450	29450	29450	1
416	20250102	130300	744649300	29400	29400	29400	29400	31
417	20250102	130200	743737900	29500	29400	29500	29400	67
418	20250102	130100	741764450	29400	29400	29400	29400	1
419	20250102	130000	741735050	29400	29400	29400	29400	30
420	20250102	125900	740853050	29350	29350	29500	29350	46
421	20250102	125800	739502800	29450	29350	29450	29350	88
422	20250102	125700	736914900	29400	29350	29400	29350	63
423	20250102	125600	735064100	29350	29350	29350	29350	30
424	20250102	125500	734183600	29500	29400	29500	29400	86
425	20250102	125400	731652400	29500	29500	29500	29500	0
426	20250102	125300	731652400	29500	29350	29500	29350	139
427	20250102	125200	727564050	29400	29400	29400	29350	172
428	20250102	125100	722515600	29400	29350	29400	29350	58
429	20250102	125000	720811850	29400	29450	29450	29400	6
430	20250102	124900	720635400	29350	29400	29400	29350	91
431	20250102	124800	717961600	29400	29350	29400	29350	65
432	20250102	124700	716052100	29400	29400	29400	29400	28
433	20250102	124600	715228900	29350	29350	29350	29350	39
434	20250102	124500	714084250	29400	29350	29500	29350	132
435	20250102	124400	710200400	29350	29350	29350	29350	15
436	20250102	124300	709760150	29400	29400	29400	29400	40
437	20250102	124200	708584150	29400	29350	29400	29350	59
438	20250102	124100	706852450	29500	29400	29500	29400	58
439	20250102	124000	705142900	29350	29400	29400	29350	184
440	20250102	123900	699734800	29350	29350	29350	29350	45
441	20250102	123800	698414050	29350	29400	29400	29350	35
442	20250102	123700	697385750	29400	29500	29500	29400	15
443	20250102	123600	696944650	29500	29350	29500	29350	102
444	20250102	123500	693946500	29400	29400	29400	29350	18
445	20250102	123400	693418050	29400	29350	29400	29350	72
446	20250102	123300	691303300	29300	29350	29350	29300	46
447	20250102	123200	689954600	29450	29350	29450	29350	66
448	20250102	123100	688014600	29350	29350	29400	29350	165
449	20250102	123000	683170150	29350	29350	29400	29350	181
450	20250102	122900	677857700	29350	29350	29350	29350	44
451	20250102	122800	676566300	29450	29400	29450	29400	92
452	20250102	122700	673859250	29350	29350	29350	29350	58
453	20250102	122600	672156950	29350	29400	29400	29350	32
454	20250102	122500	671217700	29350	29350	29400	29350	84
455	20250102	122400	668750650	29400	29400	29450	29350	72
456	20250102	122300	666631650	29350	29400	29400	29350	63
457	20250102	122200	664780950	29400	29350	29400	29350	87
458	20250102	122100	662226000	29400	29350	29400	29350	269
459	20250102	122000	654330750	29350	29400	29400	29350	64
460	20250102	121900	652450700	29500	29350	29500	29350	123
461	20250102	121800	648831800	29350	29400	29400	29350	2
462	20250102	121700	648773050	29350	29400	29400	29350	73
463	20250102	121600	646628850	29350	29350	29350	29350	30
464	20250102	121500	645748350	29500	29350	29500	29350	115
465	20250102	121400	642365000	29350	29350	29400	29350	41
466	20250102	121300	641159900	29350	29400	29400	29350	59
467	20250102	121200	639428200	29350	29350	29350	29300	46
468	20250102	121100	638078150	29400	29350	29500	29350	164
469	20250102	121000	633255950	29350	29300	29350	29300	126
470	20250102	120900	629557950	29350	29350	29350	29300	24
471	20250102	120800	628854250	29350	29300	29350	29300	37
472	20250102	120700	627768350	29300	29350	29450	29300	89
473	20250102	120600	625153700	29350	29300	29350	29300	62
474	20250102	120500	623335550	29350	29350	29350	29300	238
475	20250102	120400	616359850	29300	29400	29400	29300	39
476	20250102	120300	615216400	29300	29350	29350	29300	57
477	20250102	120200	613544450	29500	29300	29500	29300	133
478	20250102	120100	609635900	29300	29300	29350	29300	29
479	20250102	120000	608786150	29300	29350	29400	29300	480
480	20250102	115900	594699100	29400	29400	29400	29400	85
481	20250102	115800	592200100	29500	29400	29500	29350	60
482	20250102	115700	590433650	29350	29400	29450	29350	70
483	20250102	115600	588377100	29350	29400	29400	29350	59
484	20250102	115500	586645300	29400	29350	29400	29350	2
485	20250102	115400	586586550	29350	29350	29400	29350	150
486	20250102	115300	582179500	29350	29350	29350	29350	30
487	20250102	115200	581299000	29400	29400	29400	29400	234
488	20250102	115100	574419400	29450	29500	29500	29400	263
489	20250102	115000	566685300	29450	29450	29550	29400	90
490	20250102	114900	564030750	29450	29400	29450	29400	79
491	20250102	114800	561706400	29450	29450	29450	29400	69
492	20250102	114700	559675100	29450	29400	29450	29400	205
493	20250102	114600	553648000	29400	29400	29400	29350	70
494	20250102	114500	551590750	29400	29350	29400	29350	48
495	20250102	114400	550180250	29350	29350	29400	29350	47
496	20250102	114300	548800700	29400	29450	29450	29350	515
497	20250102	114200	533684050	29400	29350	29450	29350	152
498	20250102	114100	529210300	29300	29350	29400	29300	1295
499	20250102	114000	491168550	29350	29350	29400	29350	46
500	20250102	113900	489818400	29400	29350	29400	29350	99
501	20250102	113800	486911050	29350	29350	29350	29350	25
502	20250102	113700	486177300	29350	29400	29400	29350	294
503	20250102	113600	477533750	29400	29350	29400	29350	31
504	20250102	113500	476623850	29350	29400	29400	29350	2
505	20250102	113400	476565100	29400	29400	29400	29400	67
506	20250102	113300	474595300	29350	29400	29400	29350	4
507	20250102	113200	474477750	29450	29450	29450	29450	1
508	20250102	113100	474448300	29400	29350	29400	29350	54
509	20250102	113000	472861850	29350	29350	29350	29350	30
510	20250102	112900	471981350	29350	29400	29400	29350	42
511	20250102	112800	470747000	29350	29350	29350	29350	0
512	20250102	112700	470747000	29350	29450	29450	29300	49
513	20250102	112600	469307500	29300	29400	29400	29300	500
514	20250102	112500	454635250	29400	29450	29450	29400	35
515	20250102	112400	453604550	29400	29400	29400	29400	31
516	20250102	112300	452693150	29350	29450	29450	29350	132
517	20250102	112200	448807350	29450	29450	29450	29450	33
518	20250102	112100	447835500	29350	29350	29350	29350	81
519	20250102	112000	445458150	29450	29450	29450	29350	1236
520	20250102	111900	409130500	29450	29450	29450	29400	563
521	20250102	111800	392550200	29450	29550	29550	29450	1882
522	20250102	111700	337031200	29550	29550	29550	29500	41
523	20250102	111600	335819700	29500	29500	29500	29500	30
524	20250102	111500	334934700	29500	29550	29550	29500	17
525	20250102	111400	334432650	29550	29650	29650	29550	184
526	20250102	111300	328990250	29600	29550	29600	29550	34
527	20250102	111200	327985400	29550	29550	29550	29550	0
528	20250102	111100	327985400	29550	29600	29600	29550	64
529	20250102	111000	326092550	29550	29550	29600	29550	38
530	20250102	110900	324969600	29550	29600	29600	29550	35
531	20250102	110800	323935300	29550	29550	29600	29550	93
532	20250102	110700	321187100	29550	29500	29550	29500	249
533	20250102	110600	313831600	29500	29500	29500	29500	30
534	20250102	110500	312946600	29550	29500	29550	29500	116
535	20250102	110400	309522950	29500	29500	29500	29500	364
536	20250102	110300	298784950	29500	29500	29500	29500	65
537	20250102	110200	296867450	29550	29600	29600	29550	482
538	20250102	110100	282622700	29550	29600	29600	29550	965
539	20250102	110000	254072700	29600	29650	29650	29600	510
540	20250102	105900	238952150	29700	29650	29700	29650	34
541	20250102	105800	237942400	29650	29700	29750	29650	134
542	20250102	105700	233964050	29700	29750	29750	29700	73
543	20250102	105600	231795900	29750	29750	29750	29700	116
544	20250102	105500	228349050	29700	29700	29700	29700	1
545	20250102	105400	228319350	29750	29750	29750	29750	34
546	20250102	105300	227307850	29700	29750	29750	29700	38
547	20250102	105200	226178900	29800	29800	29800	29800	11
548	20250102	105100	225851100	29700	29650	29700	29650	104
549	20250102	105000	222763850	29650	29700	29700	29650	92
550	20250102	104900	220035150	29700	29650	29700	29650	8
551	20250102	104800	219797600	29700	29800	29800	29700	47
552	20250102	104700	218399250	29800	29700	29800	29650	500
553	20250102	104600	203551750	29700	29750	29800	29700	729
554	20250102	104500	181867850	29750	29800	29800	29750	257
555	20250102	104400	174220300	29750	29750	29800	29750	32
556	20250102	104300	173268250	29750	29800	29800	29750	49
557	20250102	104200	171810450	29800	29800	29850	29800	45
558	20250102	104100	170467700	29750	29750	29750	29750	30
559	20250102	104000	169575200	29750	29850	29850	29750	39
560	20250102	103900	168414850	29850	29800	29850	29800	82
561	20250102	103800	165970150	29800	29800	29800	29800	61
562	20250102	103700	164152350	29800	29800	29800	29800	30
563	20250102	103600	163258350	29750	29750	29750	29700	110
564	20250102	103500	159985950	29750	29800	29800	29750	31
565	20250102	103400	159063650	29750	29800	29800	29750	34
566	20250102	103300	158050500	29700	29850	29850	29700	668
567	20250102	103200	138156550	29900	29900	29900	29900	24
568	20250102	103100	137438950	29900	29900	29900	29850	190
569	20250102	103000	131759450	29850	29950	29950	29850	186
570	20250102	102900	126199850	29950	29950	29950	29950	1
571	20250102	102800	126169900	29950	30000	30000	29950	38
572	20250102	102700	125030100	29900	29900	29900	29900	0
573	20250102	102600	125030100	29900	30000	30000	29900	2
574	20250102	102500	124970200	29950	29950	29950	29950	78
575	20250102	102400	122634100	29900	29900	29900	29900	1
576	20250102	102300	122604200	30000	30000	30000	30000	33
577	20250102	102200	121614200	30000	29850	30000	29850	200
578	20250102	102100	115621250	29950	29950	29950	29950	3
579	20250102	102000	115531400	29850	29850	29850	29850	3
580	20250102	101900	115441850	29900	29900	29900	29900	126
581	20250102	101800	111674450	29900	29850	29900	29800	14
582	20250102	101700	111256550	29800	29800	29800	29800	211
583	20250102	101600	104968750	29800	29750	29800	29700	214
584	20250102	101500	98604550	29800	29750	29800	29750	1093
585	20250102	101400	66084600	29700	29750	29750	29700	2
586	20250102	101300	66025150	29750	29700	29750	29700	311
587	20250102	101200	56786800	29650	29700	29700	29650	37
588	20250102	101100	55687950	29700	29700	29700	29650	1004
589	20250102	101000	25870400	29700	29750	29750	29700	74
590	20250102	100900	23669250	29750	29750	29800	29750	25
591	20250102	100800	22925450	29800	29750	29800	29750	27
592	20250102	100700	22121850	29700	29750	29800	29700	125
593	20250102	100600	18406150	29750	29800	29800	29750	48
594	20250102	100500	16978100	29750	29700	29750	29700	14
595	20250102	100400	16562150	29700	29750	29750	29700	277
596	20250102	100300	8323200	29750	29800	29850	29750	60
597	20250102	100200	6535750	29850	29850	29850	29750	164
598	20250102	100100	1647250	29950	29950	29950	29950	0
599	20250102	100000	1647250	29950	29950	29950	29950	55