KissMeData/089860/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200200	916673650	29850	29850	29850	29850	459
3	20250109	200100	916673650	29850	29850	29850	29850	0
4	20250109	200000	916673650	29850	29850	29850	29850	0
5	20250109	195900	916673650	29850	29850	29850	29850	0
6	20250109	195800	916673650	29850	29850	29850	29850	0
7	20250109	195700	916673650	29850	29850	29850	29850	0
8	20250109	195600	916673650	29850	29850	29850	29850	0
9	20250109	195500	916673650	29850	29850	29850	29850	0
10	20250109	195400	916673650	29850	29850	29850	29850	0
11	20250109	195300	916673650	29850	29850	29850	29850	0
12	20250109	195200	916673650	29850	29850	29850	29850	0
13	20250109	195100	916673650	29850	29850	29850	29850	0
14	20250109	195000	916673650	29850	29850	29850	29850	0
15	20250109	194900	916673650	29850	29850	29850	29850	0
16	20250109	194800	916673650	29850	29850	29850	29850	0
17	20250109	194700	916673650	29850	29850	29850	29850	0
18	20250109	194600	916673650	29850	29850	29850	29850	0
19	20250109	194500	916673650	29850	29850	29850	29850	0
20	20250109	194400	916673650	29850	29850	29850	29850	0
21	20250109	194300	916673650	29850	29850	29850	29850	0
22	20250109	194200	916673650	29850	29850	29850	29850	0
23	20250109	194100	916673650	29850	29850	29850	29850	0
24	20250109	194000	916673650	29850	29850	29850	29850	0
25	20250109	193900	916673650	29850	29850	29850	29850	0
26	20250109	193800	916673650	29850	29850	29850	29850	0
27	20250109	193700	916673650	29850	29850	29850	29850	0
28	20250109	193600	916673650	29850	29850	29850	29850	0
29	20250109	193500	916673650	29850	29850	29850	29850	0
30	20250109	193400	916673650	29850	29850	29850	29850	0
31	20250109	193300	916673650	29850	29850	29850	29850	0
32	20250109	193200	916673650	29850	29850	29850	29850	459
33	20250109	193100	916673650	29850	29850	29850	29850	0
34	20250109	193000	916673650	29850	29850	29850	29850	0
35	20250109	192900	916673650	29850	29850	29850	29850	0
36	20250109	192800	916673650	29850	29850	29850	29850	0
37	20250109	192700	916673650	29850	29850	29850	29850	0
38	20250109	192600	916673650	29850	29850	29850	29850	0
39	20250109	192500	916673650	29850	29850	29850	29850	0
40	20250109	192400	916673650	29850	29850	29850	29850	0
41	20250109	192300	916673650	29850	29850	29850	29850	0
42	20250109	192200	916673650	29850	29850	29850	29850	0
43	20250109	192100	916673650	29850	29850	29850	29850	0
44	20250109	192000	916673650	29850	29850	29850	29850	0
45	20250109	191900	916673650	29850	29850	29850	29850	0
46	20250109	191800	916673650	29850	29850	29850	29850	0
47	20250109	191700	916673650	29850	29850	29850	29850	0
48	20250109	191600	916673650	29850	29850	29850	29850	0
49	20250109	191500	916673650	29850	29850	29850	29850	0
50	20250109	191400	916673650	29850	29850	29850	29850	0
51	20250109	191300	916673650	29850	29850	29850	29850	0
52	20250109	191200	916673650	29850	29850	29850	29850	0
53	20250109	191100	916673650	29850	29850	29850	29850	0
54	20250109	191000	916673650	29850	29850	29850	29850	0
55	20250109	190900	916673650	29850	29850	29850	29850	0
56	20250109	190800	916673650	29850	29850	29850	29850	0
57	20250109	190700	916673650	29850	29850	29850	29850	0
58	20250109	190600	916673650	29850	29850	29850	29850	0
59	20250109	190500	916673650	29850	29850	29850	29850	0
60	20250109	190400	916673650	29850	29850	29850	29850	0
61	20250109	190300	916673650	29850	29850	29850	29850	0
62	20250109	190200	916673650	29850	29850	29850	29850	459
63	20250109	190100	916673650	29850	29850	29850	29850	0
64	20250109	190000	916673650	29850	29850	29850	29850	0
65	20250109	185900	916673650	29850	29850	29850	29850	0
66	20250109	185800	916673650	29850	29850	29850	29850	0
67	20250109	185700	916673650	29850	29850	29850	29850	0
68	20250109	185600	916673650	29850	29850	29850	29850	0
69	20250109	185500	916673650	29850	29850	29850	29850	0
70	20250109	185400	916673650	29850	29850	29850	29850	0
71	20250109	185300	916673650	29850	29850	29850	29850	0
72	20250109	185200	916673650	29850	29850	29850	29850	0
73	20250109	185100	916673650	29850	29850	29850	29850	0
74	20250109	185000	916673650	29850	29850	29850	29850	0
75	20250109	184900	916673650	29850	29850	29850	29850	0
76	20250109	184800	916673650	29850	29850	29850	29850	0
77	20250109	184700	916673650	29850	29850	29850	29850	0
78	20250109	184600	916673650	29850	29850	29850	29850	0
79	20250109	184500	916673650	29850	29850	29850	29850	0
80	20250109	184400	916673650	29850	29850	29850	29850	0
81	20250109	184300	916673650	29850	29850	29850	29850	0
82	20250109	184200	916673650	29850	29850	29850	29850	0
83	20250109	184100	916673650	29850	29850	29850	29850	0
84	20250109	184000	916673650	29850	29850	29850	29850	0
85	20250109	183900	916673650	29850	29850	29850	29850	0
86	20250109	183800	916673650	29850	29850	29850	29850	0
87	20250109	183700	916673650	29850	29850	29850	29850	0
88	20250109	183600	916673650	29850	29850	29850	29850	0
89	20250109	183500	916673650	29850	29850	29850	29850	0
90	20250109	183400	916673650	29850	29850	29850	29850	0
91	20250109	183300	916673650	29850	29850	29850	29850	0
92	20250109	183200	916673650	29850	29850	29850	29850	459
93	20250109	183100	916673650	29850	29850	29850	29850	0
94	20250109	183000	916673650	29850	29850	29850	29850	0
95	20250109	182900	916673650	29850	29850	29850	29850	0
96	20250109	182800	916673650	29850	29850	29850	29850	0
97	20250109	182700	916673650	29850	29850	29850	29850	0
98	20250109	182600	916673650	29850	29850	29850	29850	0
99	20250109	182500	916673650	29850	29850	29850	29850	0
100	20250109	182400	916673650	29850	29850	29850	29850	0
101	20250109	182300	916673650	29850	29850	29850	29850	0
102	20250109	182200	916673650	29850	29850	29850	29850	0
103	20250109	182100	916673650	29850	29850	29850	29850	0
104	20250109	182000	916673650	29850	29850	29850	29850	0
105	20250109	181900	916673650	29850	29850	29850	29850	0
106	20250109	181800	916673650	29850	29850	29850	29850	0
107	20250109	181700	916673650	29850	29850	29850	29850	0
108	20250109	181600	916673650	29850	29850	29850	29850	0
109	20250109	181500	916673650	29850	29850	29850	29850	0
110	20250109	181400	916673650	29850	29850	29850	29850	0
111	20250109	181300	916673650	29850	29850	29850	29850	0
112	20250109	181200	916673650	29850	29850	29850	29850	0
113	20250109	181100	916673650	29850	29850	29850	29850	0
114	20250109	181000	916673650	29850	29850	29850	29850	0
115	20250109	180900	916673650	29850	29850	29850	29850	0
116	20250109	180800	916673650	29850	29850	29850	29850	0
117	20250109	180700	916673650	29850	29850	29850	29850	0
118	20250109	180600	916673650	29850	29850	29850	29850	0
119	20250109	180500	916673650	29850	29850	29850	29850	0
120	20250109	180400	916673650	29850	29850	29850	29850	0
121	20250109	180300	916673650	29850	29850	29850	29850	0
122	20250109	180200	916673650	29850	29850	29850	29850	459
123	20250109	180100	916673650	29850	29850	29850	29850	0
124	20250109	180000	916673650	29850	29850	29850	29850	0
125	20250109	175900	916673650	29850	29850	29850	29850	0
126	20250109	175800	916673650	29850	29850	29850	29850	0
127	20250109	175700	916673650	29850	29850	29850	29850	0
128	20250109	175600	916673650	29850	29850	29850	29850	0
129	20250109	175500	916673650	29850	29850	29850	29850	0
130	20250109	175400	916673650	29850	29850	29850	29850	0
131	20250109	175300	916673650	29850	29850	29850	29850	0
132	20250109	175200	916673650	29850	29850	29850	29850	0
133	20250109	175100	916673650	29850	29850	29850	29850	0
134	20250109	175000	916673650	29850	29850	29850	29850	0
135	20250109	174900	916673650	29850	29850	29850	29850	0
136	20250109	174800	916673650	29850	29850	29850	29850	0
137	20250109	174700	916673650	29850	29850	29850	29850	0
138	20250109	174600	916673650	29850	29850	29850	29850	0
139	20250109	174500	916673650	29850	29850	29850	29850	0
140	20250109	174400	916673650	29850	29850	29850	29850	0
141	20250109	174300	916673650	29850	29850	29850	29850	0
142	20250109	174200	916673650	29850	29850	29850	29850	0
143	20250109	174100	916673650	29850	29850	29850	29850	0
144	20250109	174000	916673650	29850	29850	29850	29850	0
145	20250109	173900	916673650	29850	29850	29850	29850	0
146	20250109	173800	916673650	29850	29850	29850	29850	0
147	20250109	173700	916673650	29850	29850	29850	29850	0
148	20250109	173600	916673650	29850	29850	29850	29850	0
149	20250109	173500	916673650	29850	29850	29850	29850	0
150	20250109	173400	916673650	29850	29850	29850	29850	0
151	20250109	173300	916673650	29850	29850	29850	29850	0
152	20250109	173200	916673650	29850	29850	29850	29850	459
153	20250109	173100	916673650	29850	29850	29850	29850	0
154	20250109	173000	916673650	29850	29850	29850	29850	0
155	20250109	172900	916673650	29850	29850	29850	29850	0
156	20250109	172800	916673650	29850	29850	29850	29850	0
157	20250109	172700	916673650	29850	29850	29850	29850	0
158	20250109	172600	916673650	29850	29850	29850	29850	0
159	20250109	172500	916673650	29850	29850	29850	29850	0
160	20250109	172400	916673650	29850	29850	29850	29850	0
161	20250109	172300	916673650	29850	29850	29850	29850	0
162	20250109	172200	916673650	29850	29850	29850	29850	0
163	20250109	172100	916673650	29850	29850	29850	29850	0
164	20250109	172000	916673650	29850	29850	29850	29850	0
165	20250109	171900	916673650	29850	29850	29850	29850	0
166	20250109	171800	916673650	29850	29850	29850	29850	0
167	20250109	171700	916673650	29850	29850	29850	29850	0
168	20250109	171600	916673650	29850	29850	29850	29850	0
169	20250109	171500	916673650	29850	29850	29850	29850	0
170	20250109	171400	916673650	29850	29850	29850	29850	0
171	20250109	171300	916673650	29850	29850	29850	29850	0
172	20250109	171200	916673650	29850	29850	29850	29850	0
173	20250109	171100	916673650	29850	29850	29850	29850	0
174	20250109	171000	916673650	29850	29850	29850	29850	0
175	20250109	170900	916673650	29850	29850	29850	29850	0
176	20250109	170800	916673650	29850	29850	29850	29850	0
177	20250109	170700	916673650	29850	29850	29850	29850	0
178	20250109	170600	916673650	29850	29850	29850	29850	0
179	20250109	170500	916673650	29850	29850	29850	29850	0
180	20250109	170400	916673650	29850	29850	29850	29850	0
181	20250109	170300	916673650	29850	29850	29850	29850	0
182	20250109	170200	916673650	29850	29850	29850	29850	459
183	20250109	170100	916673650	29850	29850	29850	29850	0
184	20250109	170000	916673650	29850	29850	29850	29850	0
185	20250109	165900	916673650	29850	29850	29850	29850	0
186	20250109	165800	916673650	29850	29850	29850	29850	0
187	20250109	165700	916673650	29850	29850	29850	29850	0
188	20250109	165600	916673650	29850	29850	29850	29850	0
189	20250109	165500	916673650	29850	29850	29850	29850	0
190	20250109	165400	916673650	29850	29850	29850	29850	0
191	20250109	165300	916673650	29850	29850	29850	29850	0
192	20250109	165200	916673650	29850	29850	29850	29850	0
193	20250109	165100	916673650	29850	29850	29850	29850	0
194	20250109	165000	916673650	29850	29850	29850	29850	0
195	20250109	164900	916673650	29850	29850	29850	29850	0
196	20250109	164800	916673650	29850	29850	29850	29850	0
197	20250109	164700	916673650	29850	29850	29850	29850	0
198	20250109	164600	916673650	29850	29850	29850	29850	0
199	20250109	164500	916673650	29850	29850	29850	29850	0
200	20250109	164400	916673650	29850	29850	29850	29850	0
201	20250109	164300	916673650	29850	29850	29850	29850	0
202	20250109	164200	916673650	29850	29850	29850	29850	0
203	20250109	164100	916673650	29850	29850	29850	29850	0
204	20250109	164000	916673650	29850	29850	29850	29850	0
205	20250109	163900	916673650	29850	29850	29850	29850	0
206	20250109	163800	916673650	29850	29850	29850	29850	0
207	20250109	163700	916673650	29850	29850	29850	29850	0
208	20250109	163600	916673650	29850	29850	29850	29850	0
209	20250109	163500	916673650	29850	29850	29850	29850	0
210	20250109	163400	916673650	29850	29850	29850	29850	0
211	20250109	163300	916673650	29850	29850	29850	29850	0
212	20250109	163200	916673650	29850	29850	29850	29850	459
213	20250109	163100	916673650	29850	29850	29850	29850	0
214	20250109	163000	916673650	29850	29850	29850	29850	0
215	20250109	162900	916673650	29850	29850	29850	29850	0
216	20250109	162800	916673650	29850	29850	29850	29850	0
217	20250109	162700	916673650	29850	29850	29850	29850	0
218	20250109	162600	916673650	29850	29850	29850	29850	0
219	20250109	162500	916673650	29850	29850	29850	29850	0
220	20250109	162400	916673650	29850	29850	29850	29850	0
221	20250109	162300	916673650	29850	29850	29850	29850	0
222	20250109	162200	916673650	29850	29850	29850	29850	0
223	20250109	162100	916673650	29850	29850	29850	29850	0
224	20250109	162000	916673650	29850	29850	29850	29850	0
225	20250109	161900	916673650	29850	29850	29850	29850	0
226	20250109	161800	916673650	29850	29850	29850	29850	0
227	20250109	161700	916673650	29850	29850	29850	29850	0
228	20250109	161600	916673650	29850	29850	29850	29850	0
229	20250109	161500	916673650	29850	29850	29850	29850	0
230	20250109	161400	916673650	29850	29850	29850	29850	0
231	20250109	161300	916673650	29850	29850	29850	29850	0
232	20250109	161200	916673650	29850	29850	29850	29850	0
233	20250109	161100	916673650	29850	29850	29850	29850	0
234	20250109	161000	916673650	29850	29850	29850	29850	0
235	20250109	160900	916673650	29850	29850	29850	29850	0
236	20250109	160800	916673650	29850	29850	29850	29850	0
237	20250109	160700	916673650	29850	29850	29850	29850	0
238	20250109	160600	916673650	29850	29850	29850	29850	0
239	20250109	160500	916673650	29850	29850	29850	29850	0
240	20250109	160400	916673650	29850	29850	29850	29850	0
241	20250109	160300	916673650	29850	29850	29850	29850	0
242	20250109	160200	916673650	29850	29850	29850	29850	459
243	20250109	160100	916673650	29850	29850	29850	29850	0
244	20250109	160000	916673650	29850	29850	29850	29850	0
245	20250109	155900	916673650	29850	29850	29850	29850	0
246	20250109	155800	916673650	29850	29850	29850	29850	0
247	20250109	155700	916673650	29850	29850	29850	29850	0
248	20250109	155600	916673650	29850	29850	29850	29850	0
249	20250109	155500	916673650	29850	29850	29850	29850	0
250	20250109	155400	916673650	29850	29850	29850	29850	0
251	20250109	155300	916673650	29850	29850	29850	29850	0
252	20250109	155200	916673650	29850	29850	29850	29850	0
253	20250109	155100	916673650	29850	29850	29850	29850	0
254	20250109	155000	916673650	29850	29850	29850	29850	0
255	20250109	154900	916673650	29850	29850	29850	29850	0
256	20250109	154800	916673650	29850	29850	29850	29850	0
257	20250109	154700	916673650	29850	29850	29850	29850	0
258	20250109	154600	916673650	29850	29850	29850	29850	0
259	20250109	154500	916673650	29850	29850	29850	29850	0
260	20250109	154400	916673650	29850	29850	29850	29850	0
261	20250109	154300	916673650	29850	29850	29850	29850	0
262	20250109	154200	916673650	29850	29850	29850	29850	0
263	20250109	154100	916673650	29850	29850	29850	29850	0
264	20250109	154000	916673650	29850	29850	29850	29850	0
265	20250109	153900	916673650	29850	29850	29850	29850	0
266	20250109	153800	916673650	29850	29850	29850	29850	0
267	20250109	153700	916673650	29850	29850	29850	29850	0
268	20250109	153600	916673650	29850	29850	29850	29850	0
269	20250109	153500	916673650	29850	29850	29850	29850	0
270	20250109	153400	916673650	29850	29850	29850	29850	0
271	20250109	153300	916673650	29850	29850	29850	29850	0
272	20250109	153200	916673650	29850	29850	29850	29850	459
273	20250109	153100	916673650	29850	29850	29850	29850	0
274	20250109	153000	916673650	29850	29850	29850	29850	459
275	20250109	152900	902972500	29850	29850	29850	29850	0
276	20250109	152800	902972500	29850	29850	29850	29850	0
277	20250109	152700	902972500	29850	29850	29850	29850	0
278	20250109	152600	902972500	29850	29850	29850	29850	0
279	20250109	152500	902972500	29850	29850	29850	29850	0
280	20250109	152400	902972500	29850	29850	29850	29850	0
281	20250109	152300	902972500	29850	29850	29850	29850	0
282	20250109	152200	902972500	29850	29850	29850	29850	0
283	20250109	152100	902972500	29850	29850	29850	29850	0
284	20250109	152000	902972500	29850	29850	29850	29850	0
285	20250109	151900	902972500	29850	29700	29850	29700	2
286	20250109	151800	902912950	29700	29750	29750	29650	398
287	20250109	151700	891100550	29700	29750	29750	29700	835
288	20250109	151600	866300650	29700	29700	29750	29700	1016
289	20250109	151500	836112100	29750	29700	29750	29700	524
290	20250109	151400	820543700	29750	29750	29750	29750	391
291	20250109	151300	808911450	29750	29750	29800	29750	189
292	20250109	151200	803282350	29750	29750	29750	29750	463
293	20250109	151100	789508100	29750	29750	29750	29750	6
294	20250109	151000	789329600	29800	29750	29800	29750	26
295	20250109	150900	788555050	29750	29750	29800	29750	54
296	20250109	150800	786948200	29750	29800	29800	29750	3
297	20250109	150700	786858900	29750	29800	29800	29750	21
298	20250109	150600	786233150	29800	29850	29850	29800	54
299	20250109	150500	784623600	29800	29850	29850	29800	59
300	20250109	150400	782864400	29800	29800	29800	29800	24
301	20250109	150300	782149200	29800	29800	29800	29800	6
302	20250109	150200	781970400	29850	29850	29850	29800	46
303	20250109	150100	780597700	29850	29800	29850	29800	8
304	20250109	150000	780359250	29850	29800	29850	29800	57
305	20250109	145900	778657900	29850	29800	29850	29800	127
306	20250109	145800	774867300	29800	29800	29850	29800	17
307	20250109	145700	774360350	29800	29850	29850	29800	41
308	20250109	145600	773136700	29800	29800	29850	29800	95
309	20250109	145500	770301850	29800	29800	29850	29800	25
310	20250109	145400	769556500	29800	29850	29850	29800	21
311	20250109	145300	768929700	29800	29850	29850	29800	63
312	20250109	145200	767049400	29800	29750	29800	29750	157
313	20250109	145100	762370900	29750	29800	29800	29750	346
314	20250109	145000	752063850	29800	29850	29850	29800	84
315	20250109	144900	749556500	29800	29800	29850	29800	62
316	20250109	144800	747706100	29850	29800	29850	29800	28
317	20250109	144700	746870700	29850	29800	29850	29750	113
318	20250109	144600	743503200	29800	29800	29800	29800	57
319	20250109	144500	741804600	29800	29750	29800	29750	25
320	20250109	144400	741059800	29750	29800	29800	29750	18
321	20250109	144300	740523900	29750	29850	29850	29750	236
322	20250109	144200	733481600	29850	29800	29850	29800	80
323	20250109	144100	731093700	29800	29850	29850	29800	78
324	20250109	144000	728768050	29800	29800	29850	29800	36
325	20250109	143900	727693850	29800	29800	29850	29800	62
326	20250109	143800	725843400	29800	29800	29800	29800	49
327	20250109	143700	724383200	29800	29800	29850	29800	73
328	20250109	143600	722206800	29850	29850	29850	29800	47
329	20250109	143500	720803950	29800	29850	29850	29800	125
330	20250109	143400	717075100	29800	29800	29800	29800	50
331	20250109	143300	715585100	29800	29800	29850	29800	20
332	20250109	143200	714988750	29800	29800	29800	29800	108
333	20250109	143100	711770350	29750	29750	29750	29750	44
334	20250109	143000	710461350	29750	29800	29800	29750	7
335	20250109	142900	710252800	29800	29850	29850	29800	109
336	20250109	142800	707001400	29800	29800	29800	29800	94
337	20250109	142700	704200200	29800	29800	29850	29800	42
338	20250109	142600	702946750	29850	29800	29850	29800	63
339	20250109	142500	701068300	29850	29800	29850	29800	171
340	20250109	142400	695967400	29800	29800	29850	29800	27
341	20250109	142300	695161750	29800	29800	29800	29800	48
342	20250109	142200	693731350	29800	29800	29850	29800	22
343	20250109	142100	693075400	29850	29850	29900	29850	110
344	20250109	142000	689791300	29850	29800	29850	29800	5
345	20250109	141900	689642100	29850	29800	29850	29800	262
346	20250109	141800	681821750	29800	29850	29850	29800	173
347	20250109	141700	676657800	29800	29850	29850	29800	203
348	20250109	141600	670598350	29850	29750	29850	29750	63
349	20250109	141500	668722700	29750	29800	29800	29750	60
350	20250109	141400	666935200	29800	29750	29800	29750	112
351	20250109	141300	663600000	29800	29750	29800	29750	98
352	20250109	141200	660679700	29750	29800	29800	29750	49
353	20250109	141100	659219700	29800	29800	29800	29800	123
354	20250109	141000	655554300	29800	29750	29800	29750	32
355	20250109	140900	654601000	29750	29800	29800	29750	30
356	20250109	140800	653707100	29750	29800	29800	29750	94
357	20250109	140700	650906700	29800	29750	29800	29750	30
358	20250109	140600	650012800	29750	29750	29750	29750	4
359	20250109	140500	649893800	29750	29750	29750	29750	2
360	20250109	140400	649834300	29750	29800	29800	29750	106
361	20250109	140300	646676100	29750	29800	29800	29750	47
362	20250109	140200	645275950	29850	29850	29850	29800	52
363	20250109	140100	643724000	29800	29800	29800	29800	62
364	20250109	140000	641876400	29800	29800	29800	29800	8
365	20250109	135900	641638000	29800	29800	29800	29800	94
366	20250109	135800	638836800	29750	29750	29750	29750	6
367	20250109	135700	638658300	29750	29800	29800	29750	122
368	20250109	135600	635023100	29800	29750	29800	29750	12
369	20250109	135500	634665750	29800	29750	29800	29750	40
370	20250109	135400	633473850	29750	29750	29800	29750	62
371	20250109	135300	631626550	29750	29800	29800	29750	36
372	20250109	135200	630554150	29800	29750	29800	29750	46
373	20250109	135100	629183800	29750	29800	29800	29750	39
374	20250109	135000	628022550	29750	29750	29800	29750	69
375	20250109	134900	625967000	29800	29750	29800	29750	9
376	20250109	134800	625698900	29800	29750	29800	29750	26
377	20250109	134700	624924350	29750	29800	29800	29750	216
378	20250109	134600	618495550	29750	29800	29800	29750	111
379	20250109	134500	615188550	29800	29750	29800	29750	10
380	20250109	134400	614890650	29750	29750	29750	29750	8
381	20250109	134300	614652650	29800	29750	29800	29750	159
382	20250109	134200	609914850	29750	29800	29800	29750	13
383	20250109	134100	609527750	29750	29750	29800	29750	61
384	20250109	134000	607710500	29750	29800	29800	29750	81
385	20250109	133900	605296900	29750	29800	29800	29750	50
386	20250109	133800	603807500	29750	29800	29800	29750	35
387	20250109	133700	602764850	29750	29750	29750	29750	1
388	20250109	133600	602735100	29750	29800	29800	29750	151
389	20250109	133500	598235600	29750	29750	29800	29750	59
390	20250109	133400	596477900	29750	29750	29800	29750	13
391	20250109	133300	596090800	29750	29750	29800	29750	64
392	20250109	133200	594184000	29750	29750	29800	29750	32
393	20250109	133100	593230950	29750	29750	29800	29750	185
394	20250109	133000	587726850	29750	29800	29800	29750	59
395	20250109	132900	585968850	29800	29750	29850	29750	131
396	20250109	132800	582064900	29750	29800	29800	29750	21
397	20250109	132700	581439650	29800	29800	29850	29800	59
398	20250109	132600	579678750	29800	29800	29800	29800	127
399	20250109	132500	575894150	29800	29750	29800	29750	44
400	20250109	132400	574583700	29750	29800	29800	29750	34
401	20250109	132300	573570600	29850	29800	29850	29800	70
402	20250109	132200	571484250	29800	29750	29800	29750	57
403	20250109	132100	569785700	29800	29750	29800	29750	30
404	20250109	132000	568892200	29750	29800	29800	29750	24
405	20250109	131900	568177850	29800	29800	29800	29750	106
406	20250109	131800	565019400	29800	29800	29800	29800	10
407	20250109	131700	564721400	29750	29750	29750	29750	14
408	20250109	131600	564304900	29750	29800	29850	29750	131
409	20250109	131500	560400200	29750	29750	29750	29750	4
410	20250109	131400	560281200	29800	29800	29800	29800	37
411	20250109	131300	559178600	29800	29800	29800	29750	50
412	20250109	131200	557688850	29800	29800	29800	29800	64
413	20250109	131100	555781650	29850	29800	29850	29800	37
414	20250109	131000	554677350	29850	29800	29850	29800	121
415	20250109	130900	551071300	29800	29850	29850	29800	11
416	20250109	130800	550743150	29800	29850	29850	29800	97
417	20250109	130700	547851550	29800	29800	29800	29800	11
418	20250109	130600	547523750	29850	29850	29850	29850	37
419	20250109	130500	546419300	29850	29750	29850	29750	58
420	20250109	130400	544690700	29800	29800	29800	29800	58
421	20250109	130300	542962300	29800	29800	29800	29800	13
422	20250109	130200	542574900	29800	29800	29800	29800	899
423	20250109	130100	515784700	29800	29750	29800	29750	32
424	20250109	130000	514831950	29750	29750	29750	29750	42
425	20250109	125900	513582450	29750	29800	29800	29750	28
426	20250109	125800	512748400	29800	29800	29800	29800	56
427	20250109	125700	511079600	29750	29750	29750	29750	602
428	20250109	125600	493170100	29800	29800	29800	29800	86
429	20250109	125500	490607300	29800	29800	29800	29800	29
430	20250109	125400	489743100	29850	29800	29850	29800	97
431	20250109	125300	486851150	29800	29850	29850	29800	12
432	20250109	125200	486493150	29800	29800	29800	29800	12
433	20250109	125100	486135550	29800	29850	29850	29800	89
434	20250109	125000	483479150	29800	29800	29800	29800	26
435	20250109	124900	482704350	29800	29850	29850	29800	24
436	20250109	124800	481988150	29800	29800	29800	29800	238
437	20250109	124700	474895750	29750	29850	29850	29750	94
438	20250109	124600	472094450	29850	29850	29850	29850	16
439	20250109	124500	471616850	29800	29800	29800	29800	72
440	20250109	124400	469471250	29850	29850	29850	29850	56
441	20250109	124300	467799650	29800	29800	29850	29800	144
442	20250109	124200	463505200	29800	29800	29800	29800	170
443	20250109	124100	458439200	29800	29850	29850	29800	104
444	20250109	124000	455335300	29850	29800	29850	29800	32
445	20250109	123900	454380300	29850	29850	29850	29850	39
446	20250109	123800	453216150	29800	29800	29800	29800	83
447	20250109	123700	450742750	29850	29850	29850	29850	134
448	20250109	123600	446742850	29850	29850	29850	29800	14
449	20250109	123500	446325150	29850	29850	29850	29850	20
450	20250109	123400	445728150	29800	29800	29850	29800	138
451	20250109	123300	441612950	29850	29850	29850	29850	0
452	20250109	123200	441612950	29850	29800	29850	29800	31
453	20250109	123100	440687800	29800	29800	29800	29800	79
454	20250109	123000	438333600	29800	29800	29800	29800	44
455	20250109	122900	437022400	29800	29850	29850	29800	28
456	20250109	122800	436186650	29800	29800	29800	29800	93
457	20250109	122700	433415250	29800	29800	29800	29800	77
458	20250109	122600	431120650	29800	29800	29800	29800	4
459	20250109	122500	431001450	29850	29850	29850	29850	44
460	20250109	122400	429688050	29850	29850	29850	29850	77
461	20250109	122300	427389600	29800	29800	29800	29800	6
462	20250109	122200	427210800	29800	29800	29800	29800	68
463	20250109	122100	425184400	29850	29850	29850	29850	27
464	20250109	122000	424378450	29850	29800	29850	29800	97
465	20250109	121900	421483200	29850	29850	29850	29850	0
466	20250109	121800	421483200	29850	29900	29900	29850	100
467	20250109	121700	418497850	29900	29900	29900	29900	56
468	20250109	121600	416823450	29850	29850	29850	29850	11
469	20250109	121500	416495100	29850	29850	29850	29850	56
470	20250109	121400	414823500	29900	29900	29900	29850	86
471	20250109	121300	412252300	29900	29900	29900	29900	77
472	20250109	121200	409950000	29850	29850	29850	29850	12
473	20250109	121100	409591800	29850	29850	29850	29850	68
474	20250109	121000	407562000	29850	29850	29850	29850	81
475	20250109	120900	405144150	29850	29800	29850	29800	28
476	20250109	120800	404308700	29800	29800	29800	29800	10
477	20250109	120700	404010700	29800	29850	29850	29800	145
478	20250109	120600	399686500	29800	29850	29850	29800	59
479	20250109	120500	397925500	29800	29800	29850	29800	96
480	20250109	120400	395063700	29800	29800	29800	29800	4
481	20250109	120300	394944500	29850	29850	29900	29850	84
482	20250109	120200	392434300	29800	29800	29800	29800	12
483	20250109	120100	392076700	29800	29800	29800	29800	69
484	20250109	120000	390020500	29850	29850	29900	29850	58
485	20250109	115900	388288200	29850	29800	29850	29800	77
486	20250109	115800	385990450	29800	29850	29850	29800	86
487	20250109	115700	383427550	29850	29850	29850	29850	95
488	20250109	115600	380591800	29800	29850	29850	29800	136
489	20250109	115500	376535850	29800	29800	29800	29800	0
490	20250109	115400	376535850	29800	29800	29850	29800	32
491	20250109	115300	375581200	29800	29800	29800	29800	74
492	20250109	115200	373376000	29800	29850	29850	29800	87
493	20250109	115100	370779250	29800	29800	29800	29800	13
494	20250109	115000	370391850	29800	29800	29800	29800	10
495	20250109	114900	370093850	29850	29850	29850	29850	84
496	20250109	114800	367586450	29800	29800	29800	29800	68
497	20250109	114700	365560050	29800	29800	29800	29800	6
498	20250109	114600	365381250	29850	29850	29850	29850	58
499	20250109	114500	363649950	29850	29800	29850	29800	68
500	20250109	114400	361620350	29850	29850	29850	29850	95
501	20250109	114300	358784600	29800	29800	29800	29800	12
502	20250109	114200	358427000	29850	29850	29850	29850	56
503	20250109	114100	356755400	29900	29800	29900	29800	190
504	20250109	114000	351083950	29800	29800	29800	29800	8
505	20250109	113900	350845550	29800	29850	29850	29800	6
506	20250109	113800	350666700	29850	29850	29850	29800	152
507	20250109	113700	346132650	29800	29800	29800	29800	4
508	20250109	113600	346013450	29800	29850	29850	29800	30
509	20250109	113500	345118450	29850	29800	29850	29800	60
510	20250109	113400	343327650	29850	29850	29850	29850	83
511	20250109	113300	340850100	29800	29850	29850	29800	39
512	20250109	113200	339686350	29850	29850	29850	29850	93
513	20250109	113100	336910300	29800	29800	29800	29800	4
514	20250109	113000	336791100	29850	29800	29850	29800	38
515	20250109	112900	335657300	29800	29850	29850	29800	152
516	20250109	112800	331120550	29850	29850	29900	29850	155
517	20250109	112700	326491000	29850	29900	29900	29850	52
518	20250109	112600	324937400	29850	29850	29850	29850	19
519	20250109	112500	324370250	29850	29850	29900	29850	168
520	20250109	112400	319351600	29850	29850	29850	29850	19
521	20250109	112300	318784450	29900	29900	29950	29900	152
522	20250109	112200	314239300	29900	29950	29950	29900	30
523	20250109	112100	313341300	29950	30000	30000	29900	126
524	20250109	112000	309565950	30000	30000	30000	30000	0
525	20250109	111900	309565950	30000	29950	30000	29950	20
526	20250109	111800	308966150	29950	29950	29950	29950	95
527	20250109	111700	306120900	29950	29950	29950	29950	73
528	20250109	111600	303934550	30000	30000	30000	29950	183
529	20250109	111500	298448550	29950	29950	29950	29950	12
530	20250109	111400	298089150	30000	29950	30000	29950	89
531	20250109	111300	295420800	29950	29950	29950	29950	4
532	20250109	111200	295301000	29950	29900	29950	29900	11
533	20250109	111100	294971750	29900	29900	29900	29900	35
534	20250109	111000	293925250	29900	29900	29900	29900	0
535	20250109	110900	293925250	29900	29900	29900	29900	41
536	20250109	110800	292699350	29900	29900	29900	29900	28
537	20250109	110700	291862150	29900	29900	29900	29900	691
538	20250109	110600	271201250	29900	29950	30000	29900	57
539	20250109	110500	269495150	29900	29950	30000	29900	65
540	20250109	110400	267545700	29900	29950	29950	29900	126
541	20250109	110300	263775500	29950	29950	29950	29950	21
542	20250109	110200	263146550	29950	29950	29950	29950	38
543	20250109	110100	262008450	29950	29950	29950	29950	7
544	20250109	110000	261798800	29950	29900	29950	29900	124
545	20250109	105900	258088400	29900	29900	29900	29900	1
546	20250109	105800	258058500	29950	29950	29950	29900	87
547	20250109	105700	255454350	29950	29900	29950	29900	15
548	20250109	105600	255005500	29900	29900	29900	29900	41
549	20250109	105500	253779600	29900	29900	29900	29900	27
550	20250109	105400	252972300	29900	29900	29900	29900	5
551	20250109	105300	252822800	29950	29950	29950	29950	130
552	20250109	105200	248929300	29950	29950	29950	29950	28
553	20250109	105100	248090700	30000	30000	30000	30000	75
554	20250109	105000	245840700	30000	29900	30000	29900	64
555	20250109	104900	243924100	29950	29950	29950	29950	20
556	20250109	104800	243325100	29950	29950	29950	29950	38
557	20250109	104700	242187000	29900	29900	29900	29900	0
558	20250109	104600	242187000	29900	29850	29900	29850	107
559	20250109	104500	238988400	29850	29850	29850	29850	0
560	20250109	104400	238988400	29850	29850	29850	29850	4
561	20250109	104300	238869000	29900	29850	29900	29850	67
562	20250109	104200	236865900	29850	29850	29850	29850	15
563	20250109	104100	236418150	29850	29850	29850	29850	6
564	20250109	104000	236239050	29900	29900	29900	29900	56
565	20250109	103900	234564650	29900	29900	29900	29900	110
566	20250109	103800	231275650	30000	30000	30000	30000	0
567	20250109	103700	231275650	30000	29950	30000	29950	76
568	20250109	103600	228997550	29950	29950	29950	29900	67
569	20250109	103500	226991100	29950	29950	29950	29950	74
570	20250109	103400	224774800	29950	29950	29950	29950	0
571	20250109	103300	224774800	29950	29950	29950	29950	65
572	20250109	103200	222828050	29950	29950	29950	29900	48
573	20250109	103100	221390650	29900	29900	29900	29900	13
574	20250109	103000	221001950	29900	29900	29900	29900	4
575	20250109	102900	220882350	29950	29950	29950	29950	56
576	20250109	102800	219205150	29950	29900	29950	29900	29
577	20250109	102700	218337100	29950	29950	29950	29950	77
578	20250109	102600	216030950	29950	30000	30000	29950	67
579	20250109	102500	214021500	30000	30000	30000	29950	145
580	20250109	102400	209676500	29950	29950	29950	29950	15
581	20250109	102300	209227250	30000	30000	30000	30000	37
582	20250109	102200	208117250	30000	30000	30000	30000	56
583	20250109	102100	206437250	30000	29950	30000	29950	8
584	20250109	102000	206197300	29950	29950	30000	29950	29
585	20250109	101900	205327650	30000	30000	30000	30000	93
586	20250109	101800	202537650	30000	30000	30000	30000	0
587	20250109	101700	202537650	30000	30000	30000	30000	186
588	20250109	101600	196957650	30000	30000	30000	30000	119
589	20250109	101500	193387650	30050	30000	30050	30000	146
590	20250109	101400	189004850	30000	30050	30050	30000	9
591	20250109	101300	188734450	30000	30000	30000	30000	6
592	20250109	101200	188554450	30050	30050	30050	30000	192
593	20250109	101100	182789750	30050	30050	30050	30050	1
594	20250109	101000	182759700	30050	30000	30050	30000	14
595	20250109	100900	182339350	30050	30050	30050	30050	38
596	20250109	100800	181197450	30050	30050	30050	30050	226
597	20250109	100700	174406150	30050	30050	30050	30050	78
598	20250109	100600	172062250	30050	30050	30050	30050	537
599	20250109	100500	155925400	30000	30050	30050	30000	376
600	20250109	100400	144626850	30050	30050	30050	30050	0
601	20250109	100300	144626850	30050	30050	30050	30050	11
602	20250109	100200	144296300	30050	30000	30050	30000	88
603	20250109	100100	141655750	30000	30000	30000	30000	179
604	20250109	100000	136285750	30000	30000	30000	30000	39
605	20250109	095900	135115750	30000	30000	30000	30000	174
606	20250109	095800	129895750	30000	29950	30000	29950	83
607	20250109	095700	127407100	29950	29950	29950	29950	43
608	20250109	095600	126119250	30000	30000	30000	30000	37
609	20250109	095500	125009250	30000	30000	30000	30000	9
610	20250109	095400	124739250	30050	30050	30050	30050	56
611	20250109	095300	123056450	30050	30050	30050	30050	38
612	20250109	095200	121914550	30000	30000	30050	30000	45
613	20250109	095100	120564200	30000	30000	30000	30000	56
614	20250109	095000	118884200	30000	30000	30000	30000	0
615	20250109	094900	118884200	30000	30000	30000	30000	37
616	20250109	094800	117774200	30000	30000	30000	29950	71
617	20250109	094700	115644600	30000	30000	30000	30000	0
618	20250109	094600	115644600	30000	30000	30000	30000	83
619	20250109	094500	113154600	30000	30050	30050	30000	12
620	20250109	094400	112794200	30000	30100	30100	30000	45
621	20250109	094300	111440500	30100	30000	30100	30000	59
622	20250109	094200	109666300	30100	30100	30100	30100	37
623	20250109	094100	108552600	30100	30100	30100	29950	13
624	20250109	094000	108162650	30100	30100	30100	30100	0
625	20250109	093900	108162650	30100	30000	30100	29950	292
626	20250109	093800	99411350	30000	30050	30100	30000	52
627	20250109	093700	97848900	30100	30000	30100	30000	70
628	20250109	093600	95745400	30050	30050	30050	30050	4
629	20250109	093500	95625200	30000	30000	30000	30000	4
630	20250109	093400	95505200	29950	29950	29950	29950	8
631	20250109	093300	95265600	30050	30100	30100	30050	478
632	20250109	093200	80881750	30050	30050	30050	30050	413
633	20250109	093100	68471100	30000	30000	30000	30000	955
634	20250109	093000	39821100	29950	29950	29950	29900	133
635	20250109	092900	35838100	29950	29950	29950	29950	5
636	20250109	092800	35688350	29900	29900	29900	29900	5
637	20250109	092700	35538850	29900	29850	29900	29850	57
638	20250109	092600	33834600	29900	29900	29900	29900	44
639	20250109	092500	32519000	29900	29900	29900	29900	21
640	20250109	092400	31891100	29900	29900	29900	29900	6
641	20250109	092300	31711700	29950	30000	30000	29900	109
642	20250109	092200	28447150	29900	29900	29900	29900	4
643	20250109	092100	28327550	29950	29950	29950	29950	50
644	20250109	092000	26830050	29950	29950	29950	29950	59
645	20250109	091900	25063000	29900	29950	29950	29900	54
646	20250109	091800	23446150	29950	29950	29950	29950	166
647	20250109	091700	18474450	29950	29850	29950	29850	142
648	20250109	091600	14225150	29800	29800	29800	29800	38
649	20250109	091500	13092750	29900	29900	29900	29900	8
650	20250109	091400	12853550	29750	29750	29750	29750	2
651	20250109	091300	12794050	29800	29800	29800	29800	0
652	20250109	091200	12794050	29800	29800	29800	29800	10
653	20250109	091100	12496050	29700	29700	29700	29700	0
654	20250109	091000	12496050	29700	29700	29700	29700	17
655	20250109	090900	11991150	29700	29700	29700	29700	3
656	20250109	090800	11902050	29750	29850	29850	29750	49
657	20250109	090700	10444200	29900	29900	29900	29900	0
658	20250109	090600	10444200	29900	29900	29900	29900	1
659	20250109	090500	10414300	29700	29700	29700	29700	1
660	20250109	090400	10384600	29700	29700	29700	29700	0
661	20250109	090300	10384600	29700	29700	29700	29700	4
662	20250109	090200	10265800	29750	29700	29750	29700	163
663	20250109	090100	5416700	29950	29950	29950	29950	3
664	20250109	090000	5326850	29950	29900	29950	29900	178