KissMeData/101930/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201100	1005762900	29450	29450	29450	29450	1616
3	20250103	201000	1005762900	29450	29450	29450	29450	0
4	20250103	200900	1005762900	29450	29450	29450	29450	0
5	20250103	200800	1005762900	29450	29450	29450	29450	0
6	20250103	200700	1005762900	29450	29450	29450	29450	0
7	20250103	200600	1005762900	29450	29450	29450	29450	0
8	20250103	200500	1005762900	29450	29450	29450	29450	0
9	20250103	200400	1005762900	29450	29450	29450	29450	0
10	20250103	200300	1005762900	29450	29450	29450	29450	0
11	20250103	200200	1005762900	29450	29450	29450	29450	0
12	20250103	200100	1005762900	29450	29450	29450	29450	0
13	20250103	200000	1005762900	29450	29450	29450	29450	0
14	20250103	195900	1005762900	29450	29450	29450	29450	0
15	20250103	195800	1005762900	29450	29450	29450	29450	0
16	20250103	195700	1005762900	29450	29450	29450	29450	0
17	20250103	195600	1005762900	29450	29450	29450	29450	0
18	20250103	195500	1005762900	29450	29450	29450	29450	0
19	20250103	195400	1005762900	29450	29450	29450	29450	0
20	20250103	195300	1005762900	29450	29450	29450	29450	0
21	20250103	195200	1005762900	29450	29450	29450	29450	0
22	20250103	195100	1005762900	29450	29450	29450	29450	0
23	20250103	195000	1005762900	29450	29450	29450	29450	0
24	20250103	194900	1005762900	29450	29450	29450	29450	0
25	20250103	194800	1005762900	29450	29450	29450	29450	0
26	20250103	194700	1005762900	29450	29450	29450	29450	0
27	20250103	194600	1005762900	29450	29450	29450	29450	0
28	20250103	194500	1005762900	29450	29450	29450	29450	0
29	20250103	194400	1005762900	29450	29450	29450	29450	0
30	20250103	194300	1005762900	29450	29450	29450	29450	0
31	20250103	194200	1005762900	29450	29450	29450	29450	0
32	20250103	194100	1005762900	29450	29450	29450	29450	1616
33	20250103	194000	1005762900	29450	29450	29450	29450	0
34	20250103	193900	1005762900	29450	29450	29450	29450	0
35	20250103	193800	1005762900	29450	29450	29450	29450	0
36	20250103	193700	1005762900	29450	29450	29450	29450	0
37	20250103	193600	1005762900	29450	29450	29450	29450	0
38	20250103	193500	1005762900	29450	29450	29450	29450	0
39	20250103	193400	1005762900	29450	29450	29450	29450	0
40	20250103	193300	1005762900	29450	29450	29450	29450	0
41	20250103	193200	1005762900	29450	29450	29450	29450	0
42	20250103	193100	1005762900	29450	29450	29450	29450	0
43	20250103	193000	1005762900	29450	29450	29450	29450	0
44	20250103	192900	1005762900	29450	29450	29450	29450	0
45	20250103	192800	1005762900	29450	29450	29450	29450	0
46	20250103	192700	1005762900	29450	29450	29450	29450	0
47	20250103	192600	1005762900	29450	29450	29450	29450	0
48	20250103	192500	1005762900	29450	29450	29450	29450	0
49	20250103	192400	1005762900	29450	29450	29450	29450	0
50	20250103	192300	1005762900	29450	29450	29450	29450	0
51	20250103	192200	1005762900	29450	29450	29450	29450	0
52	20250103	192100	1005762900	29450	29450	29450	29450	0
53	20250103	192000	1005762900	29450	29450	29450	29450	0
54	20250103	191900	1005762900	29450	29450	29450	29450	0
55	20250103	191800	1005762900	29450	29450	29450	29450	0
56	20250103	191700	1005762900	29450	29450	29450	29450	0
57	20250103	191600	1005762900	29450	29450	29450	29450	0
58	20250103	191500	1005762900	29450	29450	29450	29450	0
59	20250103	191400	1005762900	29450	29450	29450	29450	0
60	20250103	191300	1005762900	29450	29450	29450	29450	0
61	20250103	191200	1005762900	29450	29450	29450	29450	0
62	20250103	191100	1005762900	29450	29450	29450	29450	1616
63	20250103	191000	1005762900	29450	29450	29450	29450	0
64	20250103	190900	1005762900	29450	29450	29450	29450	0
65	20250103	190800	1005762900	29450	29450	29450	29450	0
66	20250103	190700	1005762900	29450	29450	29450	29450	0
67	20250103	190600	1005762900	29450	29450	29450	29450	0
68	20250103	190500	1005762900	29450	29450	29450	29450	0
69	20250103	190400	1005762900	29450	29450	29450	29450	0
70	20250103	190300	1005762900	29450	29450	29450	29450	0
71	20250103	190200	1005762900	29450	29450	29450	29450	0
72	20250103	190100	1005762900	29450	29450	29450	29450	0
73	20250103	190000	1005762900	29450	29450	29450	29450	0
74	20250103	185900	1005762900	29450	29450	29450	29450	0
75	20250103	185800	1005762900	29450	29450	29450	29450	0
76	20250103	185700	1005762900	29450	29450	29450	29450	0
77	20250103	185600	1005762900	29450	29450	29450	29450	0
78	20250103	185500	1005762900	29450	29450	29450	29450	0
79	20250103	185400	1005762900	29450	29450	29450	29450	0
80	20250103	185300	1005762900	29450	29450	29450	29450	0
81	20250103	185200	1005762900	29450	29450	29450	29450	0
82	20250103	185100	1005762900	29450	29450	29450	29450	0
83	20250103	185000	1005762900	29450	29450	29450	29450	0
84	20250103	184900	1005762900	29450	29450	29450	29450	0
85	20250103	184800	1005762900	29450	29450	29450	29450	0
86	20250103	184700	1005762900	29450	29450	29450	29450	0
87	20250103	184600	1005762900	29450	29450	29450	29450	0
88	20250103	184500	1005762900	29450	29450	29450	29450	0
89	20250103	184400	1005762900	29450	29450	29450	29450	0
90	20250103	184300	1005762900	29450	29450	29450	29450	0
91	20250103	184200	1005762900	29450	29450	29450	29450	0
92	20250103	184100	1005762900	29450	29450	29450	29450	1616
93	20250103	184000	1005762900	29450	29450	29450	29450	0
94	20250103	183900	1005762900	29450	29450	29450	29450	0
95	20250103	183800	1005762900	29450	29450	29450	29450	0
96	20250103	183700	1005762900	29450	29450	29450	29450	0
97	20250103	183600	1005762900	29450	29450	29450	29450	0
98	20250103	183500	1005762900	29450	29450	29450	29450	0
99	20250103	183400	1005762900	29450	29450	29450	29450	0
100	20250103	183300	1005762900	29450	29450	29450	29450	0
101	20250103	183200	1005762900	29450	29450	29450	29450	0
102	20250103	183100	1005762900	29450	29450	29450	29450	0
103	20250103	183000	1005762900	29450	29450	29450	29450	0
104	20250103	182900	1005762900	29450	29450	29450	29450	0
105	20250103	182800	1005762900	29450	29450	29450	29450	0
106	20250103	182700	1005762900	29450	29450	29450	29450	0
107	20250103	182600	1005762900	29450	29450	29450	29450	0
108	20250103	182500	1005762900	29450	29450	29450	29450	0
109	20250103	182400	1005762900	29450	29450	29450	29450	0
110	20250103	182300	1005762900	29450	29450	29450	29450	0
111	20250103	182200	1005762900	29450	29450	29450	29450	0
112	20250103	182100	1005762900	29450	29450	29450	29450	0
113	20250103	182000	1005762900	29450	29450	29450	29450	0
114	20250103	181900	1005762900	29450	29450	29450	29450	0
115	20250103	181800	1005762900	29450	29450	29450	29450	0
116	20250103	181700	1005762900	29450	29450	29450	29450	0
117	20250103	181600	1005762900	29450	29450	29450	29450	0
118	20250103	181500	1005762900	29450	29450	29450	29450	0
119	20250103	181400	1005762900	29450	29450	29450	29450	0
120	20250103	181300	1005762900	29450	29450	29450	29450	0
121	20250103	181200	1005762900	29450	29450	29450	29450	0
122	20250103	181100	1005762900	29450	29450	29450	29450	1616
123	20250103	181000	1005762900	29450	29450	29450	29450	0
124	20250103	180900	1005762900	29450	29450	29450	29450	0
125	20250103	180800	1005762900	29450	29450	29450	29450	0
126	20250103	180700	1005762900	29450	29450	29450	29450	0
127	20250103	180600	1005762900	29450	29450	29450	29450	0
128	20250103	180500	1005762900	29450	29450	29450	29450	0
129	20250103	180400	1005762900	29450	29450	29450	29450	0
130	20250103	180300	1005762900	29450	29450	29450	29450	0
131	20250103	180200	1005762900	29450	29450	29450	29450	0
132	20250103	180100	1005762900	29450	29450	29450	29450	0
133	20250103	180000	1005762900	29450	29450	29450	29450	0
134	20250103	175900	1005762900	29450	29450	29450	29450	0
135	20250103	175800	1005762900	29450	29450	29450	29450	0
136	20250103	175700	1005762900	29450	29450	29450	29450	0
137	20250103	175600	1005762900	29450	29450	29450	29450	0
138	20250103	175500	1005762900	29450	29450	29450	29450	0
139	20250103	175400	1005762900	29450	29450	29450	29450	0
140	20250103	175300	1005762900	29450	29450	29450	29450	0
141	20250103	175200	1005762900	29450	29450	29450	29450	0
142	20250103	175100	1005762900	29450	29450	29450	29450	0
143	20250103	175000	1005762900	29450	29450	29450	29450	0
144	20250103	174900	1005762900	29450	29450	29450	29450	0
145	20250103	174800	1005762900	29450	29450	29450	29450	0
146	20250103	174700	1005762900	29450	29450	29450	29450	0
147	20250103	174600	1005762900	29450	29450	29450	29450	0
148	20250103	174500	1005762900	29450	29450	29450	29450	0
149	20250103	174400	1005762900	29450	29450	29450	29450	0
150	20250103	174300	1005762900	29450	29450	29450	29450	0
151	20250103	174200	1005762900	29450	29450	29450	29450	0
152	20250103	174100	1005762900	29450	29450	29450	29450	1616
153	20250103	174000	1005762900	29450	29450	29450	29450	0
154	20250103	173900	1005762900	29450	29450	29450	29450	0
155	20250103	173800	1005762900	29450	29450	29450	29450	0
156	20250103	173700	1005762900	29450	29450	29450	29450	0
157	20250103	173600	1005762900	29450	29450	29450	29450	0
158	20250103	173500	1005762900	29450	29450	29450	29450	0
159	20250103	173400	1005762900	29450	29450	29450	29450	0
160	20250103	173300	1005762900	29450	29450	29450	29450	0
161	20250103	173200	1005762900	29450	29450	29450	29450	0
162	20250103	173100	1005762900	29450	29450	29450	29450	0
163	20250103	173000	1005762900	29450	29450	29450	29450	0
164	20250103	172900	1005762900	29450	29450	29450	29450	0
165	20250103	172800	1005762900	29450	29450	29450	29450	0
166	20250103	172700	1005762900	29450	29450	29450	29450	0
167	20250103	172600	1005762900	29450	29450	29450	29450	0
168	20250103	172500	1005762900	29450	29450	29450	29450	0
169	20250103	172400	1005762900	29450	29450	29450	29450	0
170	20250103	172300	1005762900	29450	29450	29450	29450	0
171	20250103	172200	1005762900	29450	29450	29450	29450	0
172	20250103	172100	1005762900	29450	29450	29450	29450	0
173	20250103	172000	1005762900	29450	29450	29450	29450	0
174	20250103	171900	1005762900	29450	29450	29450	29450	0
175	20250103	171800	1005762900	29450	29450	29450	29450	0
176	20250103	171700	1005762900	29450	29450	29450	29450	0
177	20250103	171600	1005762900	29450	29450	29450	29450	0
178	20250103	171500	1005762900	29450	29450	29450	29450	0
179	20250103	171400	1005762900	29450	29450	29450	29450	0
180	20250103	171300	1005762900	29450	29450	29450	29450	0
181	20250103	171200	1005762900	29450	29450	29450	29450	0
182	20250103	171100	1005762900	29450	29450	29450	29450	1616
183	20250103	171000	1005762900	29450	29450	29450	29450	0
184	20250103	170900	1005762900	29450	29450	29450	29450	0
185	20250103	170800	1005762900	29450	29450	29450	29450	0
186	20250103	170700	1005762900	29450	29450	29450	29450	0
187	20250103	170600	1005762900	29450	29450	29450	29450	0
188	20250103	170500	1005762900	29450	29450	29450	29450	0
189	20250103	170400	1005762900	29450	29450	29450	29450	0
190	20250103	170300	1005762900	29450	29450	29450	29450	0
191	20250103	170200	1005762900	29450	29450	29450	29450	0
192	20250103	170100	1005762900	29450	29450	29450	29450	0
193	20250103	170000	1005762900	29450	29450	29450	29450	0
194	20250103	165900	1005762900	29450	29450	29450	29450	0
195	20250103	165800	1005762900	29450	29450	29450	29450	0
196	20250103	165700	1005762900	29450	29450	29450	29450	0
197	20250103	165600	1005762900	29450	29450	29450	29450	0
198	20250103	165500	1005762900	29450	29450	29450	29450	0
199	20250103	165400	1005762900	29450	29450	29450	29450	0
200	20250103	165300	1005762900	29450	29450	29450	29450	0
201	20250103	165200	1005762900	29450	29450	29450	29450	0
202	20250103	165100	1005762900	29450	29450	29450	29450	0
203	20250103	165000	1005762900	29450	29450	29450	29450	0
204	20250103	164900	1005762900	29450	29450	29450	29450	0
205	20250103	164800	1005762900	29450	29450	29450	29450	0
206	20250103	164700	1005762900	29450	29450	29450	29450	0
207	20250103	164600	1005762900	29450	29450	29450	29450	0
208	20250103	164500	1005762900	29450	29450	29450	29450	0
209	20250103	164400	1005762900	29450	29450	29450	29450	0
210	20250103	164300	1005762900	29450	29450	29450	29450	0
211	20250103	164200	1005762900	29450	29450	29450	29450	0
212	20250103	164100	1005762900	29450	29450	29450	29450	1616
213	20250103	164000	1005762900	29450	29450	29450	29450	0
214	20250103	163900	1005762900	29450	29450	29450	29450	0
215	20250103	163800	1005762900	29450	29450	29450	29450	0
216	20250103	163700	1005762900	29450	29450	29450	29450	0
217	20250103	163600	1005762900	29450	29450	29450	29450	0
218	20250103	163500	1005762900	29450	29450	29450	29450	0
219	20250103	163400	1005762900	29450	29450	29450	29450	0
220	20250103	163300	1005762900	29450	29450	29450	29450	0
221	20250103	163200	1005762900	29450	29450	29450	29450	0
222	20250103	163100	1005762900	29450	29450	29450	29450	0
223	20250103	163000	1005762900	29450	29450	29450	29450	0
224	20250103	162900	1005762900	29450	29450	29450	29450	0
225	20250103	162800	1005762900	29450	29450	29450	29450	0
226	20250103	162700	1005762900	29450	29450	29450	29450	0
227	20250103	162600	1005762900	29450	29450	29450	29450	0
228	20250103	162500	1005762900	29450	29450	29450	29450	0
229	20250103	162400	1005762900	29450	29450	29450	29450	0
230	20250103	162300	1005762900	29450	29450	29450	29450	0
231	20250103	162200	1005762900	29450	29450	29450	29450	0
232	20250103	162100	1005762900	29450	29450	29450	29450	0
233	20250103	162000	1005762900	29450	29450	29450	29450	0
234	20250103	161900	1005762900	29450	29450	29450	29450	0
235	20250103	161800	1005762900	29450	29450	29450	29450	0
236	20250103	161700	1005762900	29450	29450	29450	29450	0
237	20250103	161600	1005762900	29450	29450	29450	29450	0
238	20250103	161500	1005762900	29450	29450	29450	29450	0
239	20250103	161400	1005762900	29450	29450	29450	29450	0
240	20250103	161300	1005762900	29450	29450	29450	29450	0
241	20250103	161200	1005762900	29450	29450	29450	29450	0
242	20250103	161100	1005762900	29450	29450	29450	29450	1616
243	20250103	161000	1005762900	29450	29450	29450	29450	0
244	20250103	160900	1005762900	29450	29450	29450	29450	0
245	20250103	160800	1005762900	29450	29450	29450	29450	0
246	20250103	160700	1005762900	29450	29450	29450	29450	0
247	20250103	160600	1005762900	29450	29450	29450	29450	0
248	20250103	160500	1005762900	29450	29450	29450	29450	0
249	20250103	160400	1005762900	29450	29450	29450	29450	0
250	20250103	160300	1005762900	29450	29450	29450	29450	0
251	20250103	160200	1005762900	29450	29450	29450	29450	0
252	20250103	160100	1005762900	29450	29450	29450	29450	0
253	20250103	160000	1005762900	29450	29450	29450	29450	0
254	20250103	155900	1005762900	29450	29450	29450	29450	0
255	20250103	155800	1005762900	29450	29450	29450	29450	0
256	20250103	155700	1005762900	29450	29450	29450	29450	0
257	20250103	155600	1005762900	29450	29450	29450	29450	0
258	20250103	155500	1005762900	29450	29450	29450	29450	0
259	20250103	155400	1005762900	29450	29450	29450	29450	0
260	20250103	155300	1005762900	29450	29450	29450	29450	0
261	20250103	155200	1005762900	29450	29450	29450	29450	0
262	20250103	155100	1005762900	29450	29450	29450	29450	0
263	20250103	155000	1005762900	29450	29450	29450	29450	0
264	20250103	154900	1005762900	29450	29450	29450	29450	0
265	20250103	154800	1005762900	29450	29450	29450	29450	0
266	20250103	154700	1005762900	29450	29450	29450	29450	0
267	20250103	154600	1005762900	29450	29450	29450	29450	0
268	20250103	154500	1005762900	29450	29450	29450	29450	0
269	20250103	154400	1005762900	29450	29450	29450	29450	0
270	20250103	154300	1005762900	29450	29450	29450	29450	0
271	20250103	154200	1005762900	29450	29450	29450	29450	0
272	20250103	154100	1005762900	29450	29450	29450	29450	1616
273	20250103	154000	1005762900	29450	29450	29450	29450	0
274	20250103	153900	1005762900	29450	29450	29450	29450	0
275	20250103	153800	1005762900	29450	29450	29450	29450	0
276	20250103	153700	1005762900	29450	29450	29450	29450	0
277	20250103	153600	1005762900	29450	29450	29450	29450	0
278	20250103	153500	1005762900	29450	29450	29450	29450	0
279	20250103	153400	1005762900	29450	29450	29450	29450	0
280	20250103	153300	1005762900	29450	29450	29450	29450	0
281	20250103	153200	1005762900	29450	29450	29450	29450	0
282	20250103	153100	1005762900	29450	29450	29450	29450	0
283	20250103	153000	1005762900	29450	29450	29450	29450	1616
284	20250103	152900	958171700	29450	29450	29450	29450	0
285	20250103	152800	958171700	29450	29450	29450	29450	0
286	20250103	152700	958171700	29450	29450	29450	29450	0
287	20250103	152600	958171700	29450	29450	29450	29450	0
288	20250103	152500	958171700	29450	29450	29450	29450	0
289	20250103	152400	958171700	29450	29450	29450	29450	0
290	20250103	152300	958171700	29450	29450	29450	29450	0
291	20250103	152200	958171700	29450	29450	29450	29450	0
292	20250103	152100	958171700	29450	29450	29450	29450	0
293	20250103	152000	958171700	29450	29450	29450	29450	0
294	20250103	151900	958171700	29450	29500	29500	29450	53
295	20250103	151800	956608950	29450	29500	29500	29450	16
296	20250103	151700	956137700	29500	29450	29500	29450	2
297	20250103	151600	956078750	29450	29450	29500	29450	88
298	20250103	151500	953486750	29450	29500	29500	29450	20
299	20250103	151400	952896800	29450	29500	29500	29450	10
300	20250103	151300	952602250	29550	29550	29550	29450	12
301	20250103	151200	952248550	29500	29600	29600	29500	56
302	20250103	151100	950596350	29550	29600	29600	29550	21
303	20250103	151000	949975700	29600	29550	29600	29500	35
304	20250103	150900	948942800	29500	29650	29650	29500	6
305	20250103	150800	948765650	29650	29650	29650	29650	0
306	20250103	150700	948765650	29650	29500	29650	29500	150
307	20250103	150600	944337950	29500	29500	29500	29500	0
308	20250103	150500	944337950	29500	29500	29500	29500	100
309	20250103	150400	941387950	29500	29500	29500	29500	400
310	20250103	150300	929587950	29500	29500	29500	29500	0
311	20250103	150200	929587950	29500	29500	29500	29500	0
312	20250103	150100	929587950	29500	29550	29550	29500	70
313	20250103	150000	927522650	29550	29550	29550	29550	0
314	20250103	145900	927522650	29550	29550	29550	29550	68
315	20250103	145800	925513250	29600	29600	29600	29600	20
316	20250103	145700	924921250	29600	29600	29600	29600	16
317	20250103	145600	924447650	29600	29600	29600	29600	34
318	20250103	145500	923441250	29650	29650	29650	29650	167
319	20250103	145400	918489700	29650	29650	29650	29650	150
320	20250103	145300	914042200	29650	29650	29650	29650	0
321	20250103	145200	914042200	29650	29650	29650	29650	0
322	20250103	145100	914042200	29650	29700	29700	29650	35
323	20250103	145000	913003900	29700	29700	29700	29700	0
324	20250103	144900	913003900	29700	29700	29700	29700	0
325	20250103	144800	913003900	29700	29700	29700	29700	21
326	20250103	144700	912380200	29750	29750	29750	29750	0
327	20250103	144600	912380200	29750	29750	29750	29750	1
328	20250103	144500	912350450	29750	29750	29750	29750	0
329	20250103	144400	912350450	29750	29700	29750	29700	102
330	20250103	144300	909320900	29700	29700	29700	29700	8
331	20250103	144200	909083300	29700	29700	29700	29700	29
332	20250103	144100	908222000	29700	29700	29700	29700	44
333	20250103	144000	906915200	29700	29700	29700	29700	15
334	20250103	143900	906469700	29650	29700	29700	29650	9
335	20250103	143800	906202450	29700	29700	29700	29700	6
336	20250103	143700	906024250	29700	29700	29700	29650	12
337	20250103	143600	905668000	29700	29700	29700	29700	24
338	20250103	143500	904955200	29700	29700	29700	29700	6
339	20250103	143400	904777000	29700	29700	29700	29700	2
340	20250103	143300	904717600	29700	29700	29700	29700	2
341	20250103	143200	904658200	29700	29700	29700	29700	1
342	20250103	143100	904628500	29700	29700	29700	29700	1
343	20250103	143000	904598800	29650	29650	29650	29650	0
344	20250103	142900	904598800	29650	29650	29650	29650	0
345	20250103	142800	904598800	29650	29650	29650	29650	10
346	20250103	142700	904302300	29650	29650	29650	29650	0
347	20250103	142600	904302300	29650	29650	29650	29650	0
348	20250103	142500	904302300	29650	29650	29650	29650	0
349	20250103	142400	904302300	29650	29650	29650	29650	0
350	20250103	142300	904302300	29650	29650	29650	29650	0
351	20250103	142200	904302300	29650	29650	29650	29650	83
352	20250103	142100	901841350	29650	29650	29650	29650	0
353	20250103	142000	901841350	29650	29650	29650	29650	30
354	20250103	141900	900951850	29650	29650	29650	29650	1
355	20250103	141800	900922200	29650	29650	29650	29650	0
356	20250103	141700	900922200	29650	29650	29650	29650	60
357	20250103	141600	899143200	29650	29650	29650	29650	21
358	20250103	141500	898520550	29650	29650	29650	29650	0
359	20250103	141400	898520550	29650	29650	29650	29650	49
360	20250103	141300	897067700	29650	29650	29650	29650	0
361	20250103	141200	897067700	29650	29650	29650	29650	0
362	20250103	141100	897067700	29650	29650	29650	29650	64
363	20250103	141000	895170100	29650	29650	29650	29650	165
364	20250103	140900	890277850	29650	29650	29650	29650	6
365	20250103	140800	890099950	29550	29600	29600	29550	64
366	20250103	140700	888207050	29600	29600	29600	29600	83
367	20250103	140600	885750250	29650	29650	29650	29650	0
368	20250103	140500	885750250	29650	29650	29650	29650	62
369	20250103	140400	883911950	29650	29600	29650	29600	14
370	20250103	140300	883497050	29650	29650	29650	29650	10
371	20250103	140200	883200550	29650	29650	29650	29650	41
372	20250103	140100	881984900	29650	29650	29650	29650	1
373	20250103	140000	881955250	29500	29500	29500	29500	0
374	20250103	135900	881955250	29500	29500	29500	29500	0
375	20250103	135800	881955250	29500	29550	29550	29500	100
376	20250103	135700	879005200	29500	29500	29500	29500	0
377	20250103	135600	879005200	29500	29500	29500	29500	0
378	20250103	135500	879005200	29500	29550	29550	29500	150
379	20250103	135400	874576200	29550	29550	29550	29550	0
380	20250103	135300	874576200	29550	29550	29550	29550	0
381	20250103	135200	874576200	29550	29550	29550	29550	48
382	20250103	135100	873157800	29550	29550	29550	29550	0
383	20250103	135000	873157800	29550	29550	29550	29550	21
384	20250103	134900	872537250	29550	29550	29550	29550	0
385	20250103	134800	872537250	29550	29550	29550	29550	6
386	20250103	134700	872359950	29500	29500	29500	29500	0
387	20250103	134600	872359950	29500	29500	29500	29500	0
388	20250103	134500	872359950	29500	29500	29500	29500	13
389	20250103	134400	871976450	29500	29500	29500	29500	17
390	20250103	134300	871474950	29500	29500	29500	29500	0
391	20250103	134200	871474950	29500	29500	29500	29500	0
392	20250103	134100	871474950	29500	29500	29500	29500	30
393	20250103	134000	870589950	29500	29500	29500	29500	0
394	20250103	133900	870589950	29500	29500	29500	29500	0
395	20250103	133800	870589950	29500	29500	29500	29500	180
396	20250103	133700	865279950	29500	29500	29500	29500	0
397	20250103	133600	865279950	29500	29550	29550	29500	162
398	20250103	133500	860495400	29650	29650	29650	29650	1
399	20250103	133400	860465750	29550	29550	29550	29550	0
400	20250103	133300	860465750	29550	29550	29550	29550	0
401	20250103	133200	860465750	29550	29600	29600	29550	38
402	20250103	133100	859341300	29650	29650	29650	29650	0
403	20250103	133000	859341300	29650	29600	29650	29600	2
404	20250103	132900	859282050	29650	29650	29650	29650	30
405	20250103	132800	858392550	29650	29650	29650	29650	4
406	20250103	132700	858273950	29650	29650	29650	29650	7
407	20250103	132600	858066400	29650	29650	29650	29650	35
408	20250103	132500	857028650	29650	29650	29650	29650	15
409	20250103	132400	856583900	29650	29650	29650	29650	3
410	20250103	132300	856494950	29650	29650	29650	29650	30
411	20250103	132200	855605450	29650	29650	29650	29650	0
412	20250103	132100	855605450	29650	29550	29650	29450	761
413	20250103	132000	833167950	29600	29600	29600	29600	11
414	20250103	131900	832842350	29550	29550	29550	29550	20
415	20250103	131800	832251350	29550	29550	29550	29550	0
416	20250103	131700	832251350	29550	29550	29550	29550	15
417	20250103	131600	831808100	29550	29550	29550	29550	20
418	20250103	131500	831217100	29550	29550	29550	29550	1
419	20250103	131400	831187550	29500	29500	29500	29500	0
420	20250103	131300	831187550	29500	29500	29500	29500	0
421	20250103	131200	831187550	29500	29500	29500	29500	5
422	20250103	131100	831040050	29500	29500	29500	29500	7
423	20250103	131000	830833550	29500	29500	29500	29500	2
424	20250103	130900	830774550	29500	29500	29500	29500	1
425	20250103	130800	830745050	29450	29450	29450	29450	0
426	20250103	130700	830745050	29450	29550	29550	29450	37
427	20250103	130600	829655300	29450	29450	29450	29450	0
428	20250103	130500	829655300	29450	29450	29450	29450	0
429	20250103	130400	829655300	29450	29450	29450	29400	212
430	20250103	130300	823417250	29600	29600	29600	29600	4
431	20250103	130200	823298850	29600	29600	29600	29600	30
432	20250103	130100	822410850	29600	29600	29600	29600	0
433	20250103	130000	822410850	29600	29600	29600	29600	1
434	20250103	125900	822381250	29400	29400	29400	29400	0
435	20250103	125800	822381250	29400	29400	29400	29400	0
436	20250103	125700	822381250	29400	29400	29400	29400	0
437	20250103	125600	822381250	29400	29400	29400	29400	0
438	20250103	125500	822381250	29400	29400	29400	29400	0
439	20250103	125400	822381250	29400	29400	29400	29400	0
440	20250103	125300	822381250	29400	29450	29450	29400	339
441	20250103	125200	812406400	29450	29600	29600	29450	3277
442	20250103	125100	715795250	29650	29650	29650	29650	23
443	20250103	125000	715113300	29700	29700	29700	29700	31
444	20250103	124900	714192600	29700	29700	29700	29700	102
445	20250103	124800	711163200	29700	29700	29700	29700	0
446	20250103	124700	711163200	29700	29700	29700	29700	100
447	20250103	124600	708193200	29700	29700	29700	29700	0
448	20250103	124500	708193200	29700	29700	29700	29700	0
449	20250103	124400	708193200	29700	29700	29700	29700	0
450	20250103	124300	708193200	29700	29700	29700	29700	0
451	20250103	124200	708193200	29700	29700	29700	29700	0
452	20250103	124100	708193200	29700	29700	29700	29700	2
453	20250103	124000	708133800	29700	29700	29700	29700	0
454	20250103	123900	708133800	29700	29700	29700	29700	101
455	20250103	123800	705134100	29700	29700	29700	29700	2
456	20250103	123700	705074700	29600	29600	29600	29600	0
457	20250103	123600	705074700	29600	29600	29600	29600	21
458	20250103	123500	704453100	29600	29600	29600	29600	0
459	20250103	123400	704453100	29600	29600	29600	29600	53
460	20250103	123300	702884300	29500	29600	29600	29500	556
461	20250103	123200	686475850	29600	29600	29600	29600	3
462	20250103	123100	686387050	29550	29600	29600	29550	600
463	20250103	123000	668655500	29600	29600	29600	29600	0
464	20250103	122900	668655500	29600	29600	29600	29600	0
465	20250103	122800	668655500	29600	29600	29600	29600	0
466	20250103	122700	668655500	29600	29600	29600	29600	0
467	20250103	122600	668655500	29600	29650	29650	29600	10
468	20250103	122500	668359400	29700	29700	29700	29650	180
469	20250103	122400	663014900	29700	29700	29700	29700	0
470	20250103	122300	663014900	29700	29700	29700	29700	34
471	20250103	122200	662005100	29700	29700	29700	29700	11
472	20250103	122100	661678400	29750	29750	29750	29750	13
473	20250103	122000	661291650	29750	29750	29750	29750	50
474	20250103	121900	659804150	29750	29750	29750	29750	60
475	20250103	121800	658019150	29750	29750	29750	29750	0
476	20250103	121700	658019150	29750	29750	29750	29750	0
477	20250103	121600	658019150	29750	29750	29750	29750	60
478	20250103	121500	656234150	29750	29750	29750	29750	0
479	20250103	121400	656234150	29750	29750	29750	29750	0
480	20250103	121300	656234150	29750	29750	29750	29750	30
481	20250103	121200	655341650	29750	29750	29750	29750	2
482	20250103	121100	655282150	29550	29550	29550	29550	0
483	20250103	121000	655282150	29550	29550	29550	29550	0
484	20250103	120900	655282150	29550	29550	29550	29550	0
485	20250103	120800	655282150	29550	29550	29550	29550	0
486	20250103	120700	655282150	29550	29550	29550	29550	0
487	20250103	120600	655282150	29550	29800	29800	29550	565
488	20250103	120500	638516350	29850	29850	29850	29850	23
489	20250103	120400	637829800	29850	29850	29850	29850	90
490	20250103	120300	635143300	29850	29850	29850	29850	0
491	20250103	120200	635143300	29850	29750	29850	29750	96
492	20250103	120100	632278000	29750	29750	29750	29750	0
493	20250103	120000	632278000	29750	29750	29750	29750	0
494	20250103	115900	632278000	29750	29750	29750	29750	0
495	20250103	115800	632278000	29750	29750	29750	29750	0
496	20250103	115700	632278000	29750	29750	29750	29750	0
497	20250103	115600	632278000	29750	29750	29750	29750	0
498	20250103	115500	632278000	29750	29750	29750	29750	0
499	20250103	115400	632278000	29750	29750	29750	29750	50
500	20250103	115300	630790500	29750	29750	29750	29750	0
501	20250103	115200	630790500	29750	29750	29750	29750	0
502	20250103	115100	630790500	29750	29750	29750	29750	0
503	20250103	115000	630790500	29750	29750	29750	29750	5
504	20250103	114900	630641750	29800	29800	29800	29800	85
505	20250103	114800	628108750	29800	29800	29800	29800	5
506	20250103	114700	627959750	29800	29800	29800	29800	10
507	20250103	114600	627661750	29800	29800	29800	29800	60
508	20250103	114500	625873750	29800	29750	29800	29750	111
509	20250103	114400	622566500	29750	29750	29750	29750	0
510	20250103	114300	622566500	29750	29750	29750	29750	30
511	20250103	114200	621674000	29750	29750	29750	29750	67
512	20250103	114100	619680750	29750	29750	29750	29750	3
513	20250103	114000	619591500	29700	29700	29700	29700	0
514	20250103	113900	619591500	29700	29700	29700	29700	20
515	20250103	113800	618997500	29650	29650	29650	29650	0
516	20250103	113700	618997500	29650	29650	29650	29650	0
517	20250103	113600	618997500	29650	29650	29650	29650	0
518	20250103	113500	618997500	29650	29700	29800	29650	146
519	20250103	113400	614666000	29800	29800	29800	29800	38
520	20250103	113300	613533600	29800	29800	29800	29800	0
521	20250103	113200	613533600	29800	29800	29800	29800	5
522	20250103	113100	613384600	29800	29750	29800	29750	60
523	20250103	113000	611596650	29800	29700	29800	29700	23
524	20250103	112900	610913450	29700	29700	29700	29700	0
525	20250103	112800	610913450	29700	29700	29700	29700	34
526	20250103	112700	609903650	29700	29700	29700	29700	0
527	20250103	112600	609903650	29700	29700	29700	29700	3
528	20250103	112500	609814550	29700	29700	29700	29700	30
529	20250103	112400	608923550	29700	29700	29700	29700	1
530	20250103	112300	608893850	29700	29700	29700	29700	1
531	20250103	112200	608864150	29700	29700	29700	29700	14
532	20250103	112100	608448350	29550	29550	29550	29550	0
533	20250103	112000	608448350	29550	29550	29550	29550	0
534	20250103	111900	608448350	29550	29650	29650	29550	384
535	20250103	111800	597095650	29650	29650	29650	29650	0
536	20250103	111700	597095650	29650	29650	29650	29650	100
537	20250103	111600	594130650	29650	29650	29650	29650	3
538	20250103	111500	594041700	29650	29650	29650	29650	0
539	20250103	111400	594041700	29650	29650	29650	29650	119
540	20250103	111300	590513350	29650	29650	29650	29650	30
541	20250103	111200	589623850	29650	29650	29650	29650	0
542	20250103	111100	589623850	29650	29650	29650	29650	36
543	20250103	111000	588556450	29650	29650	29650	29650	31
544	20250103	110900	587637300	29650	29650	29650	29650	19
545	20250103	110800	587073950	29600	29600	29600	29600	161
546	20250103	110700	582308350	29650	29650	29650	29650	0
547	20250103	110600	582308350	29650	29650	29650	29650	30
548	20250103	110500	581418850	29650	29700	29700	29650	613
549	20250103	110400	563216750	29750	29750	29750	29750	22
550	20250103	110300	562562250	29800	29800	29800	29800	30
551	20250103	110200	561668250	29800	29800	29800	29800	1
552	20250103	110100	561638450	29850	29850	29850	29850	0
553	20250103	110000	561638450	29850	29850	29850	29850	30
554	20250103	105900	560742950	29850	29850	29850	29850	0
555	20250103	105800	560742950	29850	29850	29850	29850	0
556	20250103	105700	560742950	29850	29850	29850	29850	32
557	20250103	105600	559787750	29750	29750	29750	29750	19
558	20250103	105500	559222500	29800	29800	29800	29800	0
559	20250103	105400	559222500	29800	29800	29800	29800	73
560	20250103	105300	557047100	29800	29800	29800	29800	0
561	20250103	105200	557047100	29800	29800	29800	29800	0
562	20250103	105100	557047100	29800	29800	29800	29800	125
563	20250103	105000	553322100	29850	29950	29950	29850	34
564	20250103	104900	552306200	29800	29800	29800	29800	0
565	20250103	104800	552306200	29800	29800	29800	29800	0
566	20250103	104700	552306200	29800	29800	29800	29800	0
567	20250103	104600	552306200	29800	29850	29850	29800	22
568	20250103	104500	551650050	29950	29950	29950	29950	30
569	20250103	104400	550751550	29950	29900	29950	29900	83
570	20250103	104300	548269300	29900	29900	29900	29900	0
571	20250103	104200	548269300	29900	29900	29900	29900	0
572	20250103	104100	548269300	29900	29900	29900	29900	64
573	20250103	104000	546355700	29850	29850	29850	29850	117
574	20250103	103900	542863250	29850	29850	29850	29850	98
575	20250103	103800	539937950	29850	29850	29850	29850	0
576	20250103	103700	539937950	29850	29900	29900	29850	68
577	20250103	103600	537906350	29900	29850	29900	29850	83
578	20250103	103500	535425150	29850	29850	29850	29850	8
579	20250103	103400	535186350	29850	29850	29850	29850	36
580	20250103	103300	534111750	29850	29850	29850	29850	9
581	20250103	103200	533843100	29850	29850	29850	29850	10
582	20250103	103100	533544600	29850	29850	29850	29850	1
583	20250103	103000	533514750	29800	29800	29800	29800	36
584	20250103	102900	532441950	29800	29800	29800	29800	100
585	20250103	102800	529461950	29800	29800	29800	29800	50
586	20250103	102700	527971950	29900	29900	29900	29900	60
587	20250103	102600	526177950	29900	29900	29900	29900	1
588	20250103	102500	526148050	29850	29850	29850	29850	8
589	20250103	102400	525909250	29850	29900	29900	29850	113
590	20250103	102300	522532800	29900	29950	29950	29900	26
591	20250103	102200	521754550	29950	29850	29950	29850	34
592	20250103	102100	520736350	29800	29800	29800	29800	1
593	20250103	102000	520706550	29750	29750	29750	29750	0
594	20250103	101900	520706550	29750	29750	29750	29750	0
595	20250103	101800	520706550	29750	29750	29750	29750	0
596	20250103	101700	520706550	29750	29750	29750	29750	0
597	20250103	101600	520706550	29750	29750	29750	29750	0
598	20250103	101500	520706550	29750	29750	29750	29750	0
599	20250103	101400	520706550	29750	29750	29750	29750	1
600	20250103	101300	520676800	29750	29800	29800	29750	91
601	20250103	101200	517966450	29800	29800	29800	29800	18
602	20250103	101100	517430050	29800	29800	29800	29800	0
603	20250103	101000	517430050	29800	29850	29850	29800	153
604	20250103	100900	512868750	29900	29900	29900	29900	30
605	20250103	100800	511971750	29900	29900	29900	29900	150
606	20250103	100700	507486750	29900	29900	29900	29900	30
607	20250103	100600	506589750	29900	29900	29900	29900	0
608	20250103	100500	506589750	29900	29950	29950	29900	213
609	20250103	100400	500220900	30000	30000	30000	30000	10
610	20250103	100300	499920900	29950	29950	29950	29950	70
611	20250103	100200	497824400	29950	29950	29950	29950	12
612	20250103	100100	497465000	29950	30000	30000	29950	113
613	20250103	100000	494078700	30000	30000	30000	30000	7
614	20250103	095900	493868700	30000	30000	30000	30000	19
615	20250103	095800	493298700	30000	30000	30000	30000	401
616	20250103	095700	481268700	30000	30000	30000	30000	0
617	20250103	095600	481268700	30000	30000	30000	30000	0
618	20250103	095500	481268700	30000	30100	30100	30000	41
619	20250103	095400	480036800	30050	30050	30050	30050	60
620	20250103	095300	478233800	30050	30000	30050	30000	163
621	20250103	095200	473335800	30050	30050	30050	30050	1
622	20250103	095100	473305750	30050	30050	30100	30050	162
623	20250103	095000	468432100	30050	30050	30050	30050	86
624	20250103	094900	465847800	30050	30050	30050	30050	1
625	20250103	094800	465817750	30050	29800	30050	29800	1560
626	20250103	094700	419042450	29800	29750	29800	29750	40
627	20250103	094600	417850700	29750	29750	29750	29750	0
628	20250103	094500	417850700	29750	29550	29750	29500	257
629	20250103	094400	410253450	29600	29550	29600	29550	131
630	20250103	094300	406376150	29600	29600	29600	29600	24
631	20250103	094200	405665750	29600	29600	29600	29600	37
632	20250103	094100	404570550	29600	29600	29600	29550	30
633	20250103	094000	403682600	29600	29650	29650	29600	711
634	20250103	093900	382628400	29650	29650	29650	29650	0
635	20250103	093800	382628400	29650	29650	29650	29650	45
636	20250103	093700	381294150	29650	29700	29700	29650	166
637	20250103	093600	376370300	29750	29800	29800	29750	133
638	20250103	093500	372409550	29800	29800	29800	29800	21
639	20250103	093400	371783750	29850	29850	29850	29850	0
640	20250103	093300	371783750	29850	29850	29850	29850	49
641	20250103	093200	370321100	29850	29800	29850	29800	307
642	20250103	093100	361166150	29850	29850	29850	29850	14
643	20250103	093000	360748250	29850	29750	29850	29750	215
644	20250103	092900	354341700	29750	29750	29750	29750	0
645	20250103	092800	354341700	29750	29750	29800	29750	99
646	20250103	092700	351391850	29700	29700	29700	29700	110
647	20250103	092600	348124850	29650	29550	29650	29550	241
648	20250103	092500	340986500	29450	29450	29450	29450	0
649	20250103	092400	340986500	29450	29500	29500	29450	144
650	20250103	092300	336745650	29550	29550	29550	29550	48
651	20250103	092200	335327250	29450	29450	29450	29450	0
652	20250103	092100	335327250	29450	29450	29500	29450	164
653	20250103	092000	330493400	29450	29450	29450	29450	15
654	20250103	091900	330051650	29450	29450	29450	29400	375
655	20250103	091800	319022900	29450	29500	29500	29450	579
656	20250103	091700	301970700	29600	29600	29600	29600	0
657	20250103	091600	301970700	29600	29600	29600	29600	50
658	20250103	091500	300490700	29600	29600	29600	29600	1
659	20250103	091400	300461100	29400	29650	29650	29400	1845
660	20250103	091300	245898650	29700	29700	29700	29700	115
661	20250103	091200	242483150	29850	29800	29850	29750	723
662	20250103	091100	220956600	29850	29950	30100	29850	459
663	20250103	091000	207232750	29950	30050	30050	29950	10
664	20250103	090900	206933150	30050	30050	30050	30050	33
665	20250103	090800	205941500	29900	29900	29900	29900	123
666	20250103	090700	202263800	30000	30100	30100	29950	2010
667	20250103	090600	141946800	30000	29900	30050	29900	1573
668	20250103	090500	94794050	29850	29850	29900	29850	200
669	20250103	090400	88823700	29700	29600	29700	29600	598
670	20250103	090300	71088200	29600	29650	29650	29600	44
671	20250103	090200	69784700	29500	29650	29650	29500	331
672	20250103	090100	59971000	29700	29400	29700	29400	908
673	20250103	090000	33274400	29400	29650	29700	29300	1124