KissMeData/089860/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200200	1042768150	29900	29900	29900	29900	506
3	20250108	200100	1042768150	29900	29900	29900	29900	0
4	20250108	200000	1042768150	29900	29900	29900	29900	0
5	20250108	195900	1042768150	29900	29900	29900	29900	0
6	20250108	195800	1042768150	29900	29900	29900	29900	0
7	20250108	195700	1042768150	29900	29900	29900	29900	0
8	20250108	195600	1042768150	29900	29900	29900	29900	0
9	20250108	195500	1042768150	29900	29900	29900	29900	0
10	20250108	195400	1042768150	29900	29900	29900	29900	0
11	20250108	195300	1042768150	29900	29900	29900	29900	0
12	20250108	195200	1042768150	29900	29900	29900	29900	0
13	20250108	195100	1042768150	29900	29900	29900	29900	0
14	20250108	195000	1042768150	29900	29900	29900	29900	0
15	20250108	194900	1042768150	29900	29900	29900	29900	0
16	20250108	194800	1042768150	29900	29900	29900	29900	0
17	20250108	194700	1042768150	29900	29900	29900	29900	0
18	20250108	194600	1042768150	29900	29900	29900	29900	0
19	20250108	194500	1042768150	29900	29900	29900	29900	0
20	20250108	194400	1042768150	29900	29900	29900	29900	0
21	20250108	194300	1042768150	29900	29900	29900	29900	0
22	20250108	194200	1042768150	29900	29900	29900	29900	0
23	20250108	194100	1042768150	29900	29900	29900	29900	0
24	20250108	194000	1042768150	29900	29900	29900	29900	0
25	20250108	193900	1042768150	29900	29900	29900	29900	0
26	20250108	193800	1042768150	29900	29900	29900	29900	0
27	20250108	193700	1042768150	29900	29900	29900	29900	0
28	20250108	193600	1042768150	29900	29900	29900	29900	0
29	20250108	193500	1042768150	29900	29900	29900	29900	0
30	20250108	193400	1042768150	29900	29900	29900	29900	0
31	20250108	193300	1042768150	29900	29900	29900	29900	0
32	20250108	193200	1042768150	29900	29900	29900	29900	506
33	20250108	193100	1042768150	29900	29900	29900	29900	0
34	20250108	193000	1042768150	29900	29900	29900	29900	0
35	20250108	192900	1042768150	29900	29900	29900	29900	0
36	20250108	192800	1042768150	29900	29900	29900	29900	0
37	20250108	192700	1042768150	29900	29900	29900	29900	0
38	20250108	192600	1042768150	29900	29900	29900	29900	0
39	20250108	192500	1042768150	29900	29900	29900	29900	0
40	20250108	192400	1042768150	29900	29900	29900	29900	0
41	20250108	192300	1042768150	29900	29900	29900	29900	0
42	20250108	192200	1042768150	29900	29900	29900	29900	0
43	20250108	192100	1042768150	29900	29900	29900	29900	0
44	20250108	192000	1042768150	29900	29900	29900	29900	0
45	20250108	191900	1042768150	29900	29900	29900	29900	0
46	20250108	191800	1042768150	29900	29900	29900	29900	0
47	20250108	191700	1042768150	29900	29900	29900	29900	0
48	20250108	191600	1042768150	29900	29900	29900	29900	0
49	20250108	191500	1042768150	29900	29900	29900	29900	0
50	20250108	191400	1042768150	29900	29900	29900	29900	0
51	20250108	191300	1042768150	29900	29900	29900	29900	0
52	20250108	191200	1042768150	29900	29900	29900	29900	0
53	20250108	191100	1042768150	29900	29900	29900	29900	0
54	20250108	191000	1042768150	29900	29900	29900	29900	0
55	20250108	190900	1042768150	29900	29900	29900	29900	0
56	20250108	190800	1042768150	29900	29900	29900	29900	0
57	20250108	190700	1042768150	29900	29900	29900	29900	0
58	20250108	190600	1042768150	29900	29900	29900	29900	0
59	20250108	190500	1042768150	29900	29900	29900	29900	0
60	20250108	190400	1042768150	29900	29900	29900	29900	0
61	20250108	190300	1042768150	29900	29900	29900	29900	0
62	20250108	190200	1042768150	29900	29900	29900	29900	506
63	20250108	190100	1042768150	29900	29900	29900	29900	0
64	20250108	190000	1042768150	29900	29900	29900	29900	0
65	20250108	185900	1042768150	29900	29900	29900	29900	0
66	20250108	185800	1042768150	29900	29900	29900	29900	0
67	20250108	185700	1042768150	29900	29900	29900	29900	0
68	20250108	185600	1042768150	29900	29900	29900	29900	0
69	20250108	185500	1042768150	29900	29900	29900	29900	0
70	20250108	185400	1042768150	29900	29900	29900	29900	0
71	20250108	185300	1042768150	29900	29900	29900	29900	0
72	20250108	185200	1042768150	29900	29900	29900	29900	0
73	20250108	185100	1042768150	29900	29900	29900	29900	0
74	20250108	185000	1042768150	29900	29900	29900	29900	0
75	20250108	184900	1042768150	29900	29900	29900	29900	0
76	20250108	184800	1042768150	29900	29900	29900	29900	0
77	20250108	184700	1042768150	29900	29900	29900	29900	0
78	20250108	184600	1042768150	29900	29900	29900	29900	0
79	20250108	184500	1042768150	29900	29900	29900	29900	0
80	20250108	184400	1042768150	29900	29900	29900	29900	0
81	20250108	184300	1042768150	29900	29900	29900	29900	0
82	20250108	184200	1042768150	29900	29900	29900	29900	0
83	20250108	184100	1042768150	29900	29900	29900	29900	0
84	20250108	184000	1042768150	29900	29900	29900	29900	0
85	20250108	183900	1042768150	29900	29900	29900	29900	0
86	20250108	183800	1042768150	29900	29900	29900	29900	0
87	20250108	183700	1042768150	29900	29900	29900	29900	0
88	20250108	183600	1042768150	29900	29900	29900	29900	0
89	20250108	183500	1042768150	29900	29900	29900	29900	0
90	20250108	183400	1042768150	29900	29900	29900	29900	0
91	20250108	183300	1042768150	29900	29900	29900	29900	0
92	20250108	183200	1042768150	29900	29900	29900	29900	506
93	20250108	183100	1042768150	29900	29900	29900	29900	0
94	20250108	183000	1042768150	29900	29900	29900	29900	0
95	20250108	182900	1042768150	29900	29900	29900	29900	0
96	20250108	182800	1042768150	29900	29900	29900	29900	0
97	20250108	182700	1042768150	29900	29900	29900	29900	0
98	20250108	182600	1042768150	29900	29900	29900	29900	0
99	20250108	182500	1042768150	29900	29900	29900	29900	0
100	20250108	182400	1042768150	29900	29900	29900	29900	0
101	20250108	182300	1042768150	29900	29900	29900	29900	0
102	20250108	182200	1042768150	29900	29900	29900	29900	0
103	20250108	182100	1042768150	29900	29900	29900	29900	0
104	20250108	182000	1042768150	29900	29900	29900	29900	0
105	20250108	181900	1042768150	29900	29900	29900	29900	0
106	20250108	181800	1042768150	29900	29900	29900	29900	0
107	20250108	181700	1042768150	29900	29900	29900	29900	0
108	20250108	181600	1042768150	29900	29900	29900	29900	0
109	20250108	181500	1042768150	29900	29900	29900	29900	0
110	20250108	181400	1042768150	29900	29900	29900	29900	0
111	20250108	181300	1042768150	29900	29900	29900	29900	0
112	20250108	181200	1042768150	29900	29900	29900	29900	0
113	20250108	181100	1042768150	29900	29900	29900	29900	0
114	20250108	181000	1042768150	29900	29900	29900	29900	0
115	20250108	180900	1042768150	29900	29900	29900	29900	0
116	20250108	180800	1042768150	29900	29900	29900	29900	0
117	20250108	180700	1042768150	29900	29900	29900	29900	0
118	20250108	180600	1042768150	29900	29900	29900	29900	0
119	20250108	180500	1042768150	29900	29900	29900	29900	0
120	20250108	180400	1042768150	29900	29900	29900	29900	0
121	20250108	180300	1042768150	29900	29900	29900	29900	0
122	20250108	180200	1042768150	29900	29900	29900	29900	506
123	20250108	180100	1042768150	29900	29900	29900	29900	0
124	20250108	180000	1042768150	29900	29900	29900	29900	0
125	20250108	175900	1042768150	29900	29900	29900	29900	0
126	20250108	175800	1042768150	29900	29900	29900	29900	0
127	20250108	175700	1042768150	29900	29900	29900	29900	0
128	20250108	175600	1042768150	29900	29900	29900	29900	0
129	20250108	175500	1042768150	29900	29900	29900	29900	0
130	20250108	175400	1042768150	29900	29900	29900	29900	0
131	20250108	175300	1042768150	29900	29900	29900	29900	0
132	20250108	175200	1042768150	29900	29900	29900	29900	0
133	20250108	175100	1042768150	29900	29900	29900	29900	0
134	20250108	175000	1042768150	29900	29900	29900	29900	0
135	20250108	174900	1042768150	29900	29900	29900	29900	0
136	20250108	174800	1042768150	29900	29900	29900	29900	0
137	20250108	174700	1042768150	29900	29900	29900	29900	0
138	20250108	174600	1042768150	29900	29900	29900	29900	0
139	20250108	174500	1042768150	29900	29900	29900	29900	0
140	20250108	174400	1042768150	29900	29900	29900	29900	0
141	20250108	174300	1042768150	29900	29900	29900	29900	0
142	20250108	174200	1042768150	29900	29900	29900	29900	0
143	20250108	174100	1042768150	29900	29900	29900	29900	0
144	20250108	174000	1042768150	29900	29900	29900	29900	0
145	20250108	173900	1042768150	29900	29900	29900	29900	0
146	20250108	173800	1042768150	29900	29900	29900	29900	0
147	20250108	173700	1042768150	29900	29900	29900	29900	0
148	20250108	173600	1042768150	29900	29900	29900	29900	0
149	20250108	173500	1042768150	29900	29900	29900	29900	0
150	20250108	173400	1042768150	29900	29900	29900	29900	0
151	20250108	173300	1042768150	29900	29900	29900	29900	0
152	20250108	173200	1042768150	29900	29900	29900	29900	506
153	20250108	173100	1042768150	29900	29900	29900	29900	0
154	20250108	173000	1042768150	29900	29900	29900	29900	0
155	20250108	172900	1042768150	29900	29900	29900	29900	0
156	20250108	172800	1042768150	29900	29900	29900	29900	0
157	20250108	172700	1042768150	29900	29900	29900	29900	0
158	20250108	172600	1042768150	29900	29900	29900	29900	0
159	20250108	172500	1042768150	29900	29900	29900	29900	0
160	20250108	172400	1042768150	29900	29900	29900	29900	0
161	20250108	172300	1042768150	29900	29900	29900	29900	0
162	20250108	172200	1042768150	29900	29900	29900	29900	0
163	20250108	172100	1042768150	29900	29900	29900	29900	0
164	20250108	172000	1042768150	29900	29900	29900	29900	0
165	20250108	171900	1042768150	29900	29900	29900	29900	0
166	20250108	171800	1042768150	29900	29900	29900	29900	0
167	20250108	171700	1042768150	29900	29900	29900	29900	0
168	20250108	171600	1042768150	29900	29900	29900	29900	0
169	20250108	171500	1042768150	29900	29900	29900	29900	0
170	20250108	171400	1042768150	29900	29900	29900	29900	0
171	20250108	171300	1042768150	29900	29900	29900	29900	0
172	20250108	171200	1042768150	29900	29900	29900	29900	0
173	20250108	171100	1042768150	29900	29900	29900	29900	0
174	20250108	171000	1042768150	29900	29900	29900	29900	0
175	20250108	170900	1042768150	29900	29900	29900	29900	0
176	20250108	170800	1042768150	29900	29900	29900	29900	0
177	20250108	170700	1042768150	29900	29900	29900	29900	0
178	20250108	170600	1042768150	29900	29900	29900	29900	0
179	20250108	170500	1042768150	29900	29900	29900	29900	0
180	20250108	170400	1042768150	29900	29900	29900	29900	0
181	20250108	170300	1042768150	29900	29900	29900	29900	0
182	20250108	170200	1042768150	29900	29900	29900	29900	506
183	20250108	170100	1042768150	29900	29900	29900	29900	0
184	20250108	170000	1042768150	29900	29900	29900	29900	0
185	20250108	165900	1042768150	29900	29900	29900	29900	0
186	20250108	165800	1042768150	29900	29900	29900	29900	0
187	20250108	165700	1042768150	29900	29900	29900	29900	0
188	20250108	165600	1042768150	29900	29900	29900	29900	0
189	20250108	165500	1042768150	29900	29900	29900	29900	0
190	20250108	165400	1042768150	29900	29900	29900	29900	0
191	20250108	165300	1042768150	29900	29900	29900	29900	0
192	20250108	165200	1042768150	29900	29900	29900	29900	0
193	20250108	165100	1042768150	29900	29900	29900	29900	0
194	20250108	165000	1042768150	29900	29900	29900	29900	0
195	20250108	164900	1042768150	29900	29900	29900	29900	0
196	20250108	164800	1042768150	29900	29900	29900	29900	0
197	20250108	164700	1042768150	29900	29900	29900	29900	0
198	20250108	164600	1042768150	29900	29900	29900	29900	0
199	20250108	164500	1042768150	29900	29900	29900	29900	0
200	20250108	164400	1042768150	29900	29900	29900	29900	0
201	20250108	164300	1042768150	29900	29900	29900	29900	0
202	20250108	164200	1042768150	29900	29900	29900	29900	0
203	20250108	164100	1042768150	29900	29900	29900	29900	0
204	20250108	164000	1042768150	29900	29900	29900	29900	0
205	20250108	163900	1042768150	29900	29900	29900	29900	0
206	20250108	163800	1042768150	29900	29900	29900	29900	0
207	20250108	163700	1042768150	29900	29900	29900	29900	0
208	20250108	163600	1042768150	29900	29900	29900	29900	0
209	20250108	163500	1042768150	29900	29900	29900	29900	0
210	20250108	163400	1042768150	29900	29900	29900	29900	0
211	20250108	163300	1042768150	29900	29900	29900	29900	0
212	20250108	163200	1042768150	29900	29900	29900	29900	506
213	20250108	163100	1042768150	29900	29900	29900	29900	0
214	20250108	163000	1042768150	29900	29900	29900	29900	0
215	20250108	162900	1042768150	29900	29900	29900	29900	0
216	20250108	162800	1042768150	29900	29900	29900	29900	0
217	20250108	162700	1042768150	29900	29900	29900	29900	0
218	20250108	162600	1042768150	29900	29900	29900	29900	0
219	20250108	162500	1042768150	29900	29900	29900	29900	0
220	20250108	162400	1042768150	29900	29900	29900	29900	0
221	20250108	162300	1042768150	29900	29900	29900	29900	0
222	20250108	162200	1042768150	29900	29900	29900	29900	0
223	20250108	162100	1042768150	29900	29900	29900	29900	0
224	20250108	162000	1042768150	29900	29900	29900	29900	0
225	20250108	161900	1042768150	29900	29900	29900	29900	0
226	20250108	161800	1042768150	29900	29900	29900	29900	0
227	20250108	161700	1042768150	29900	29900	29900	29900	0
228	20250108	161600	1042768150	29900	29900	29900	29900	0
229	20250108	161500	1042768150	29900	29900	29900	29900	0
230	20250108	161400	1042768150	29900	29900	29900	29900	0
231	20250108	161300	1042768150	29900	29900	29900	29900	0
232	20250108	161200	1042768150	29900	29900	29900	29900	0
233	20250108	161100	1042768150	29900	29900	29900	29900	0
234	20250108	161000	1042768150	29900	29900	29900	29900	0
235	20250108	160900	1042768150	29900	29900	29900	29900	0
236	20250108	160800	1042768150	29900	29900	29900	29900	0
237	20250108	160700	1042768150	29900	29900	29900	29900	0
238	20250108	160600	1042768150	29900	29900	29900	29900	0
239	20250108	160500	1042768150	29900	29900	29900	29900	0
240	20250108	160400	1042768150	29900	29900	29900	29900	0
241	20250108	160300	1042768150	29900	29900	29900	29900	0
242	20250108	160200	1042768150	29900	29900	29900	29900	506
243	20250108	160100	1042768150	29900	29900	29900	29900	0
244	20250108	160000	1042768150	29900	29900	29900	29900	0
245	20250108	155900	1042768150	29900	29900	29900	29900	0
246	20250108	155800	1042768150	29900	29900	29900	29900	0
247	20250108	155700	1042768150	29900	29900	29900	29900	0
248	20250108	155600	1042768150	29900	29900	29900	29900	0
249	20250108	155500	1042768150	29900	29900	29900	29900	0
250	20250108	155400	1042768150	29900	29900	29900	29900	0
251	20250108	155300	1042768150	29900	29900	29900	29900	0
252	20250108	155200	1042768150	29900	29900	29900	29900	0
253	20250108	155100	1042768150	29900	29900	29900	29900	0
254	20250108	155000	1042768150	29900	29900	29900	29900	0
255	20250108	154900	1042768150	29900	29900	29900	29900	0
256	20250108	154800	1042768150	29900	29900	29900	29900	0
257	20250108	154700	1042768150	29900	29900	29900	29900	0
258	20250108	154600	1042768150	29900	29900	29900	29900	0
259	20250108	154500	1042768150	29900	29900	29900	29900	0
260	20250108	154400	1042768150	29900	29900	29900	29900	0
261	20250108	154300	1042768150	29900	29900	29900	29900	0
262	20250108	154200	1042768150	29900	29900	29900	29900	0
263	20250108	154100	1042768150	29900	29900	29900	29900	0
264	20250108	154000	1042768150	29900	29900	29900	29900	0
265	20250108	153900	1042768150	29900	29900	29900	29900	0
266	20250108	153800	1042768150	29900	29900	29900	29900	0
267	20250108	153700	1042768150	29900	29900	29900	29900	0
268	20250108	153600	1042768150	29900	29900	29900	29900	0
269	20250108	153500	1042768150	29900	29900	29900	29900	0
270	20250108	153400	1042768150	29900	29900	29900	29900	0
271	20250108	153300	1042768150	29900	29900	29900	29900	0
272	20250108	153200	1042768150	29900	29900	29900	29900	506
273	20250108	153100	1042768150	29900	29900	29900	29900	0
274	20250108	153000	1042768150	29900	29900	29900	29900	506
275	20250108	152900	1027638750	29850	29850	29850	29850	0
276	20250108	152800	1027638750	29850	29850	29850	29850	0
277	20250108	152700	1027638750	29850	29850	29850	29850	0
278	20250108	152600	1027638750	29850	29850	29850	29850	0
279	20250108	152500	1027638750	29850	29850	29850	29850	0
280	20250108	152400	1027638750	29850	29850	29850	29850	0
281	20250108	152300	1027638750	29850	29850	29850	29850	0
282	20250108	152200	1027638750	29850	29850	29850	29850	0
283	20250108	152100	1027638750	29850	29850	29850	29850	0
284	20250108	152000	1027638750	29850	29850	29850	29850	0
285	20250108	151900	1027638750	29850	29800	29850	29800	4
286	20250108	151800	1027519450	29800	29800	29800	29800	16
287	20250108	151700	1027042650	29800	29800	29900	29750	223
288	20250108	151600	1020394400	29750	29800	29800	29750	191
289	20250108	151500	1014711250	29800	29800	29800	29750	186
290	20250108	151400	1009170350	29800	29750	29800	29750	61
291	20250108	151300	1007354450	29800	29750	29800	29750	99
292	20250108	151200	1004406450	29800	29800	29800	29750	21
293	20250108	151100	1003780700	29750	29800	29800	29750	82
294	20250108	151000	1001338950	29800	29850	29900	29800	30
295	20250108	150900	1000444200	29800	29800	29800	29750	84
296	20250108	150800	997943150	29800	29800	29800	29750	56
297	20250108	150700	996274450	29800	29750	29850	29750	27
298	20250108	150600	995468850	29800	29800	29800	29750	61
299	20250108	150500	993652950	29750	29800	29900	29750	53
300	20250108	150400	992072650	29750	29800	29800	29750	35
301	20250108	150300	991029800	29900	29800	29900	29750	79
302	20250108	150200	988675550	29800	29850	29900	29750	32
303	20250108	150100	987721450	29900	29800	29900	29800	79
304	20250108	150000	985365550	29800	29850	29850	29750	51
305	20250108	145900	983844900	29850	29850	29850	29750	235
306	20250108	145800	976839100	29850	29800	29850	29750	104
307	20250108	145700	973740100	29800	29850	29850	29800	60
308	20250108	145600	971950250	29800	29800	29850	29800	119
309	20250108	145500	968400200	29800	29850	29850	29800	116
310	20250108	145400	964942000	29800	29750	29850	29750	99
311	20250108	145300	961992700	29800	29800	29850	29750	140
312	20250108	145200	957820300	29750	29800	29850	29750	166
313	20250108	145100	952874150	29850	29850	29850	29750	105
314	20250108	145000	949743400	29800	29800	29850	29800	60
315	20250108	144900	947954300	29850	29800	29850	29750	156
316	20250108	144800	943305500	29800	29800	29800	29750	72
317	20250108	144700	941161800	29800	29850	29850	29750	54
318	20250108	144600	939552000	29850	29800	29850	29800	135
319	20250108	144500	935525550	29800	29800	29800	29800	62
320	20250108	144400	933677950	29800	29800	29800	29750	96
321	20250108	144300	930820400	29750	29800	29850	29750	170
322	20250108	144200	925753050	29800	29850	29850	29750	75
323	20250108	144100	923519000	29850	29800	29900	29800	59
324	20250108	144000	921759650	29850	29800	29850	29800	123
325	20250108	143900	918088350	29850	29850	29850	29800	218
326	20250108	143800	911585550	29800	29850	29850	29800	51
327	20250108	143700	910065150	29850	29850	29850	29800	86
328	20250108	143600	907500000	29850	29850	29900	29800	91
329	20250108	143500	904783900	29850	29800	29900	29750	123
330	20250108	143400	901117100	29800	29750	29800	29750	98
331	20250108	143300	898200050	29800	29800	29800	29750	84
332	20250108	143200	895698750	29800	29800	29900	29750	117
333	20250108	143100	892208150	29900	29850	29900	29750	48
334	20250108	143000	890776750	29850	29800	29850	29800	113
335	20250108	142900	887408400	29800	29750	29900	29750	175
336	20250108	142800	882196500	29800	29750	29800	29750	69
337	20250108	142700	880142450	29800	29800	29800	29800	42
338	20250108	142600	878890850	29800	29800	29900	29750	103
339	20250108	142500	875822250	29800	29850	29850	29750	85
340	20250108	142400	873290750	29800	29850	29900	29750	100
341	20250108	142300	870311300	29800	29800	29900	29750	60
342	20250108	142200	868522150	29900	29800	29900	29800	126
343	20250108	142100	864763550	29800	29850	29850	29800	66
344	20250108	142000	862795450	29850	29850	29850	29750	68
345	20250108	141900	860768850	29850	29850	29900	29800	283
346	20250108	141800	852322900	29850	29850	29850	29800	85
347	20250108	141700	849788400	29850	29850	29900	29800	46
348	20250108	141600	848415300	29850	29850	29900	29800	64
349	20250108	141500	846506750	29900	29800	29900	29750	206
350	20250108	141400	840364750	29800	29750	29800	29750	76
351	20250108	141300	838102000	29800	29800	29800	29750	54
352	20250108	141200	836492850	29800	29850	29900	29800	297
353	20250108	141100	827633500	29800	29800	29800	29750	81
354	20250108	141000	825219800	29800	29800	29800	29750	107
355	20250108	140900	822034600	29750	29800	29800	29750	102
356	20250108	140800	818995050	29750	29800	29800	29750	63
357	20250108	140700	817119600	29800	29800	29800	29750	49
358	20250108	140600	815659650	29800	29800	29850	29750	74
359	20250108	140500	813454050	29850	29750	29850	29750	133
360	20250108	140400	809489750	29750	29800	29800	29750	51
361	20250108	140300	807971300	29800	29800	29850	29800	78
362	20250108	140200	805644950	29850	29850	29850	29800	109
363	20250108	140100	802393200	29850	29850	29850	29750	66
364	20250108	140000	800425450	29800	29800	29850	29800	46
365	20250108	135900	799053700	29800	29850	29850	29800	118
366	20250108	135800	795533500	29800	29850	29850	29800	56
367	20250108	135700	793863750	29850	29750	29850	29750	116
368	20250108	135600	790408100	29800	29800	29800	29750	65
369	20250108	135500	788472750	29800	29750	29850	29750	163
370	20250108	135400	783611300	29750	29800	29800	29750	76
371	20250108	135300	781349000	29800	29850	29850	29750	50
372	20250108	135200	779858450	29900	29850	29900	29750	130
373	20250108	135100	775981350	29850	29800	29850	29750	68
374	20250108	135000	773954900	29800	29850	29850	29800	59
375	20250108	134900	772195050	29800	29850	29850	29800	76
376	20250108	134800	769928300	29800	29800	29800	29750	196
377	20250108	134700	764092600	29850	29800	29850	29750	77
378	20250108	134600	761797750	29850	29850	29850	29800	45
379	20250108	134500	760455850	29800	29800	29900	29750	240
380	20250108	134400	753297150	29800	29850	29850	29800	69
381	20250108	134300	751239450	29800	29850	29850	29800	79
382	20250108	134200	748882600	29850	29850	29900	29850	78
383	20250108	134100	746550600	29800	29800	29850	29800	79
384	20250108	134000	744194500	29850	29850	29850	29800	66
385	20250108	133900	742226250	29900	29800	29900	29750	70
386	20250108	133800	740141300	29800	29750	29800	29750	88
387	20250108	133700	737520750	29800	29800	29800	29750	13
388	20250108	133600	737133650	29800	29850	29850	29800	42
389	20250108	133500	735881750	29850	29800	29850	29750	120
390	20250108	133400	732307350	29800	29800	29800	29750	51
391	20250108	133300	730789650	29750	29800	29800	29750	10
392	20250108	133200	730491700	29800	29750	29800	29750	89
393	20250108	133100	727839600	29800	29800	29800	29750	50
394	20250108	133000	726351650	29800	29800	29800	29750	52
395	20250108	132900	724804200	29750	29800	29850	29750	117
396	20250108	132800	721317800	29850	29850	29900	29850	109
397	20250108	132700	718064100	29850	29850	29900	29850	12
398	20250108	132600	717705700	29800	29900	29900	29800	45
399	20250108	132500	716362600	29850	29850	29900	29800	93
400	20250108	132400	713588250	29800	29850	29850	29800	5
401	20250108	132300	713439100	29850	29900	29900	29850	28
402	20250108	132200	712603000	29850	29900	29900	29850	38
403	20250108	132100	711468650	29900	29850	29900	29800	111
404	20250108	132000	708154000	29850	29850	29850	29850	32
405	20250108	131900	707198800	29900	29900	29900	29850	12
406	20250108	131800	706840250	29900	29850	29900	29850	79
407	20250108	131700	704480050	29850	29850	29850	29800	38
408	20250108	131600	703345800	29900	29800	29900	29800	40
409	20250108	131500	702153550	29850	29800	29900	29800	76
410	20250108	131400	699885100	29850	29750	29850	29750	98
411	20250108	131300	696964800	29800	29850	29850	29800	39
412	20250108	131200	695802550	29850	29800	29850	29800	46
413	20250108	131100	694431550	29850	29800	29850	29800	82
414	20250108	131000	691986200	29850	29800	29850	29800	6
415	20250108	130900	691807200	29800	29800	29850	29800	39
416	20250108	130800	690644950	29850	29850	29850	29800	78
417	20250108	130700	688317650	29800	29800	29800	29800	43
418	20250108	130600	687036250	29850	29850	29850	29800	8
419	20250108	130500	686797550	29850	29900	29900	29850	55
420	20250108	130400	685153250	29850	29800	29850	29750	116
421	20250108	130300	681698100	29800	29850	29850	29800	33
422	20250108	130200	680714250	29850	29850	29850	29850	2
423	20250108	130100	680654550	29800	29850	29850	29800	158
424	20250108	130000	675940350	29800	29850	29850	29800	38
425	20250108	125900	674807900	29850	29850	29850	29800	47
426	20250108	125800	673406900	29850	29800	29850	29800	91
427	20250108	125700	670692400	29800	29800	29800	29750	18
428	20250108	125600	670156400	29800	29800	29800	29750	45
429	20250108	125500	668817250	29750	29800	29850	29750	29
430	20250108	125400	667953100	29800	29750	29800	29750	99
431	20250108	125300	665004800	29750	29850	29850	29750	1125
432	20250108	125200	631479800	29850	29850	29900	29850	30
433	20250108	125100	630584100	29900	29900	29950	29900	121
434	20250108	125000	626961050	29900	29950	29950	29850	47
435	20250108	124900	625557650	29900	29850	29900	29850	41
436	20250108	124800	624333600	29950	29900	29950	29850	67
437	20250108	124700	622330300	29850	29900	29900	29850	44
438	20250108	124600	621016550	29900	29900	29900	29800	48
439	20250108	124500	619583750	29900	29850	29900	29800	76
440	20250108	124400	617316950	29900	29850	29900	29850	79
441	20250108	124300	614956550	29850	29900	29900	29800	34
442	20250108	124200	613940350	29850	29950	29950	29850	13
443	20250108	124100	613551650	29950	29900	29950	29800	155
444	20250108	124000	608916350	29900	29900	29900	29850	45
445	20250108	123900	607572650	29900	29900	29900	29850	11
446	20250108	123800	607244050	29900	29950	29950	29900	12
447	20250108	123700	606885000	29950	29900	29950	29800	93
448	20250108	123600	604103700	29850	29950	29950	29850	357
449	20250108	123500	593446600	29900	29900	29900	29850	37
450	20250108	123400	592340500	29900	29900	29950	29850	85
451	20250108	123300	589795500	29950	29900	29950	29850	40
452	20250108	123200	588601250	29900	29950	29950	29850	51
453	20250108	123100	587077850	29900	29900	30000	29900	94
454	20250108	123000	584267000	29900	29900	29900	29850	24
455	20250108	122900	583550000	29850	29900	29900	29850	48
456	20250108	122800	582116650	29850	29900	29950	29850	30
457	20250108	122700	581219550	30000	29900	30000	29900	93
458	20250108	122600	578436050	29900	29900	29900	29850	10
459	20250108	122500	578137100	29850	29900	29900	29850	50
460	20250108	122400	576644050	29900	29900	29950	29900	108
461	20250108	122300	573414800	29900	30000	30000	29900	17
462	20250108	122200	572905950	29900	30000	30000	29900	43
463	20250108	122100	571619800	29950	29900	29950	29900	50
464	20250108	122000	570124450	29850	29900	29900	29850	107
465	20250108	121900	566927650	29900	29900	29900	29850	50
466	20250108	121800	565434600	29900	29900	29900	29900	37
467	20250108	121700	564328300	29950	29950	30000	29900	116
468	20250108	121600	560852250	29900	29950	29950	29900	46
469	20250108	121500	559476450	29900	29950	29950	29900	52
470	20250108	121400	557920950	29950	29900	29950	29900	144
471	20250108	121300	553610100	29950	29900	29950	29900	46
472	20250108	121200	552234400	30000	29950	30000	29900	34
473	20250108	121100	551216100	29950	30050	30050	29950	13
474	20250108	121000	550826450	30050	29950	30050	29900	120
475	20250108	120900	547229550	29950	30050	30050	29900	13
476	20250108	120800	546840200	29950	29950	30050	29950	376
477	20250108	120700	535542650	29950	29900	30050	29900	112
478	20250108	120600	532183250	29950	30000	30000	29900	16
479	20250108	120500	531703950	30000	29950	30000	29950	43
480	20250108	120400	530415900	30000	29950	30000	29950	130
481	20250108	120300	526521850	29950	29950	29950	29900	8
482	20250108	120200	526282350	29950	29950	29950	29900	17
483	20250108	120100	525773400	29950	30000	30000	29900	33
484	20250108	120000	524784950	30050	29950	30050	29900	182
485	20250108	115900	519332700	29900	29950	29950	29900	13
486	20250108	115800	518943450	29900	29900	29950	29900	48
487	20250108	115700	517507900	29950	29950	30000	29900	110
488	20250108	115600	514211000	29950	29950	29950	29900	50
489	20250108	115500	512715550	29900	29900	29950	29900	20
490	20250108	115400	512116850	29950	29950	29950	29900	61
491	20250108	115300	510290000	29950	29950	29950	29900	68
492	20250108	115200	508255250	29950	29950	29950	29900	7
493	20250108	115100	508045650	29950	30000	30000	29900	46
494	20250108	115000	506667800	29950	29950	29950	29900	49
495	20250108	114900	505200300	29900	29900	29950	29900	283
496	20250108	114800	496737850	29950	30000	30050	29950	40
497	20250108	114700	495539200	29950	29950	30000	29950	292
498	20250108	114600	486790300	30000	29950	30000	29950	47
499	20250108	114500	485382200	30000	29950	30000	29950	17
500	20250108	114400	484872400	30000	30000	30050	30000	13
501	20250108	114300	484482250	30050	30000	30050	29950	101
502	20250108	114200	481450300	30000	30000	30000	29950	46
503	20250108	114100	480072150	29950	30000	30000	29950	12
504	20250108	114000	479712250	30000	29950	30050	29950	142
505	20250108	113900	475449100	30050	30000	30050	29950	45
506	20250108	113800	474100850	30000	30000	30000	29950	53
507	20250108	113700	472512750	30000	29950	30050	29950	79
508	20250108	113600	470142700	29950	30000	30000	29950	16
509	20250108	113500	469662900	29950	29950	30000	29950	73
510	20250108	113400	467476200	29950	30050	30050	29900	16
511	20250108	113300	466996550	30000	30000	30000	29950	448
512	20250108	113200	453573600	30000	30000	30000	29950	16
513	20250108	113100	453093700	29950	30000	30000	29950	48
514	20250108	113000	451655600	30000	30000	30050	30000	109
515	20250108	112900	448385400	30000	30000	30000	29950	14
516	20250108	112800	447965600	30050	30050	30050	30000	10
517	20250108	112700	447665300	30000	30000	30050	29950	100
518	20250108	112600	444667100	29950	30000	30000	29950	45
519	20250108	112500	443318950	30000	30050	30050	29950	92
520	20250108	112400	440558800	30050	30050	30100	30050	119
521	20250108	112300	436982750	30000	30050	30050	30000	103
522	20250108	112200	433889750	30050	30000	30050	30000	50
523	20250108	112100	432389300	30050	30050	30050	30000	58
524	20250108	112000	430648300	30050	30000	30050	30000	150
525	20250108	111900	426142700	30050	30000	30050	29950	55
526	20250108	111800	424492700	30000	30000	30050	30000	16
527	20250108	111700	424012650	30050	30050	30050	30000	49
528	20250108	111600	422542100	30050	30050	30050	30000	138
529	20250108	111500	418397100	30050	30000	30050	30000	21
530	20250108	111400	417766700	30000	30050	30050	30000	46
531	20250108	111300	416386500	30050	30050	30050	30000	154
532	20250108	111200	411760650	30000	30050	30050	30000	41
533	20250108	111100	410530550	30050	30050	30050	30000	14
534	20250108	111000	410110100	30100	30050	30100	30050	100
535	20250108	110900	407102850	30050	30000	30100	30000	14
536	20250108	110800	406682050	30050	30050	30100	30000	48
537	20250108	110700	405241400	30050	30000	30100	30000	49
538	20250108	110600	403770850	30050	30000	30050	30000	104
539	20250108	110500	400648350	30000	30050	30050	30000	7
540	20250108	110400	400438200	30100	30100	30100	30050	376
541	20250108	110300	389138700	30050	30100	30150	30050	257
542	20250108	110200	381398250	30150	30150	30150	30100	44
543	20250108	110100	380073450	30100	30100	30150	30100	206
544	20250108	110000	373872700	30100	30150	30150	30050	80
545	20250108	105900	371466400	30150	30100	30150	30100	536
546	20250108	105800	355327400	30100	30050	30100	30050	31
547	20250108	105700	354394950	30100	30100	30100	30050	6
548	20250108	105600	354214400	30050	30050	30100	30050	77
549	20250108	105500	351897800	30000	30000	30050	30000	128
550	20250108	105400	348051500	30050	30000	30050	30000	14
551	20250108	105300	347630900	30050	30050	30050	30000	68
552	20250108	105200	345587850	30000	30050	30050	30000	8
553	20250108	105100	345347650	30050	30050	30050	30000	5
554	20250108	105000	345197450	30050	30050	30050	30000	6
555	20250108	104900	345017200	30050	30000	30050	30000	157
556	20250108	104800	340299600	30050	30050	30050	30000	6
557	20250108	104700	340119350	30000	30050	30050	30000	8
558	20250108	104600	339879000	30050	30050	30050	30000	125
559	20250108	104500	336123300	30000	30050	30050	30000	13
560	20250108	104400	335732900	30050	30000	30050	30000	9
561	20250108	104300	335462850	30050	30000	30050	30000	91
562	20250108	104200	332732450	30000	30000	30000	29950	582
563	20250108	104100	315272500	30000	30000	30000	29950	12
564	20250108	104000	314912750	29950	30000	30000	29950	5
565	20250108	103900	314762800	30000	30000	30000	29950	69
566	20250108	103800	312692850	30000	30000	30000	29950	12
567	20250108	103700	312333050	29950	29950	29950	29900	71
568	20250108	103600	310207150	30000	30000	30000	29950	43
569	20250108	103500	308917200	29950	29950	30000	29950	126
570	20250108	103400	305143250	30000	29950	30000	29950	14
571	20250108	103300	304723500	29950	30050	30050	29950	48
572	20250108	103200	303284200	30000	30000	30000	29950	101
573	20250108	103100	300254250	30000	30050	30050	29950	10
574	20250108	103000	299954200	29950	30000	30050	29950	10
575	20250108	102900	299654200	30000	30000	30000	29950	105
576	20250108	102800	296504250	30050	30050	30050	30000	8
577	20250108	102700	296263900	30000	30000	30050	30000	10
578	20250108	102600	295963750	30000	29950	30000	29950	142
579	20250108	102500	291703800	30000	30000	30000	29950	6
580	20250108	102400	291523850	30000	30050	30050	29950	15
581	20250108	102300	291073750	30000	30050	30050	29950	106
582	20250108	102200	287893850	30050	30000	30050	30000	154
583	20250108	102100	283271200	30050	30050	30050	30000	20
584	20250108	102000	282670250	30000	30050	30050	30000	7
585	20250108	101900	282460150	30000	30000	30000	29900	584
586	20250108	101800	264941000	29900	29950	30000	29900	93
587	20250108	101700	262155450	30000	30000	30050	30000	179
588	20250108	101600	256785000	30050	30050	30050	30000	94
589	20250108	101500	253960650	30050	30000	30050	30000	6
590	20250108	101400	253780400	30050	30000	30050	30000	56
591	20250108	101300	252100150	30050	30050	30050	30000	101
592	20250108	101200	249069750	30000	30000	30000	29950	755
593	20250108	101100	226420000	30000	29950	30000	29900	1770
594	20250108	101000	173406200	29950	29900	29950	29850	544
595	20250108	100900	157138100	29900	29900	29900	29850	52
596	20250108	100800	155583350	29850	29900	29900	29850	14
597	20250108	100700	155165200	29850	29900	29900	29850	7
598	20250108	100600	154955950	29850	29900	29900	29850	7
599	20250108	100500	154746750	29900	29850	29900	29850	125
600	20250108	100400	151009500	29900	29900	29900	29850	13
601	20250108	100300	150620850	29850	29850	29900	29850	9
602	20250108	100200	150352050	29900	29900	29900	29850	95
603	20250108	100100	147511600	29900	29900	29900	29850	9
604	20250108	100000	147242700	29850	29900	29900	29850	7
605	20250108	095900	147033450	29900	29850	29900	29850	69
606	20250108	095800	144971050	29850	29850	29850	29800	8
607	20250108	095700	144732300	29850	29800	29850	29800	43
608	20250108	095600	143449050	29850	29850	29900	29850	59
609	20250108	095500	141687500	29850	29850	29900	29850	140
610	20250108	095400	137506000	29900	29900	29900	29850	11
611	20250108	095300	137177300	29900	29900	29900	29850	3
612	20250108	095200	137087650	29900	29850	29900	29800	63
613	20250108	095100	135206800	29850	29850	29850	29800	6
614	20250108	095000	135027750	29850	29800	29850	29800	11
615	20250108	094900	134699700	29800	29850	29900	29800	102
616	20250108	094800	131655000	29850	29850	29900	29800	59
617	20250108	094700	129893800	29900	29900	29900	29900	4
618	20250108	094600	129774200	29900	29900	29900	29800	11
619	20250108	094500	129445600	29900	29800	29900	29800	513
620	20250108	094400	114132400	29850	29850	29850	29800	176
621	20250108	094300	108878900	29850	29800	29850	29800	21
622	20250108	094200	108252700	29850	29850	29850	29800	188
623	20250108	094100	102645800	29850	29850	29850	29800	6
624	20250108	094000	102466750	29850	29850	29850	29800	15
625	20250108	093900	102019050	29850	29850	29850	29800	20
626	20250108	093800	101422300	29800	29750	29800	29750	398
627	20250108	093700	89561950	29750	29800	29800	29700	9
628	20250108	093600	89293900	29750	29750	29800	29750	135
629	20250108	093500	85277450	29750	29750	29800	29700	30
630	20250108	093400	84384800	29800	29800	29800	29750	5
631	20250108	093300	84235850	29800	29800	29800	29750	16
632	20250108	093200	83759650	29800	29700	29800	29650	1117
633	20250108	093100	50584050	29650	29700	29700	29650	5
634	20250108	093000	50435600	29700	29650	29700	29650	14
635	20250108	092900	50019900	29700	29700	29700	29700	1
636	20250108	092800	49990200	29700	29600	29700	29600	104
637	20250108	092700	46901800	29650	29700	29700	29650	282
638	20250108	092600	38540250	29650	29700	29700	29650	9
639	20250108	092500	38273050	29650	29600	29700	29600	131
640	20250108	092400	34388900	29600	29650	29650	29600	12
641	20250108	092300	34033350	29650	29600	29650	29600	210
642	20250108	092200	27817250	29650	29650	29650	29600	9
643	20250108	092100	27550450	29650	29600	29650	29600	9
644	20250108	092000	27283900	29650	29650	29650	29650	199
645	20250108	091900	21383550	29700	29650	29700	29650	10
646	20250108	091800	21086900	29700	29700	29700	29700	6
647	20250108	091700	20908700	29700	29700	29700	29600	16
648	20250108	091600	20434350	29700	29650	29700	29600	176
649	20250108	091500	15224000	29650	29650	29650	29650	33
650	20250108	091400	14245550	29650	29650	29650	29650	20
651	20250108	091300	13652550	29700	29700	29700	29650	15
652	20250108	091200	13207250	29700	29700	29700	29700	3
653	20250108	091100	13118150	29700	29650	29700	29650	26
654	20250108	091000	12346950	29700	29700	29700	29700	5
655	20250108	090900	12198450	29700	29650	29700	29650	13
656	20250108	090800	11812700	29550	29750	29750	29550	109
657	20250108	090700	8586450	29750	29650	29750	29650	6
658	20250108	090600	8408450	29650	29750	29750	29650	40
659	20250108	090500	7221050	29700	29750	29750	29700	19
660	20250108	090400	6656700	29750	29700	29750	29700	99
661	20250108	090300	3716250	29700	29650	29750	29650	9
662	20250108	090200	3448800	29750	29750	29750	29750	5
663	20250108	090100	3300050	29750	29700	29750	29600	43
664	20250108	090000	2023000	29750	29750	29750	29750	68