KissMeData/101930/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201100	828419350	29300	29300	29300	29300	438
3	20250107	201000	828419350	29300	29300	29300	29300	0
4	20250107	200900	828419350	29300	29300	29300	29300	0
5	20250107	200800	828419350	29300	29300	29300	29300	0
6	20250107	200700	828419350	29300	29300	29300	29300	0
7	20250107	200600	828419350	29300	29300	29300	29300	0
8	20250107	200500	828419350	29300	29300	29300	29300	0
9	20250107	200400	828419350	29300	29300	29300	29300	0
10	20250107	200300	828419350	29300	29300	29300	29300	0
11	20250107	200200	828419350	29300	29300	29300	29300	0
12	20250107	200100	828419350	29300	29300	29300	29300	0
13	20250107	200000	828419350	29300	29300	29300	29300	0
14	20250107	195900	828419350	29300	29300	29300	29300	0
15	20250107	195800	828419350	29300	29300	29300	29300	0
16	20250107	195700	828419350	29300	29300	29300	29300	0
17	20250107	195600	828419350	29300	29300	29300	29300	0
18	20250107	195500	828419350	29300	29300	29300	29300	0
19	20250107	195400	828419350	29300	29300	29300	29300	0
20	20250107	195300	828419350	29300	29300	29300	29300	0
21	20250107	195200	828419350	29300	29300	29300	29300	0
22	20250107	195100	828419350	29300	29300	29300	29300	0
23	20250107	195000	828419350	29300	29300	29300	29300	0
24	20250107	194900	828419350	29300	29300	29300	29300	0
25	20250107	194800	828419350	29300	29300	29300	29300	0
26	20250107	194700	828419350	29300	29300	29300	29300	0
27	20250107	194600	828419350	29300	29300	29300	29300	0
28	20250107	194500	828419350	29300	29300	29300	29300	0
29	20250107	194400	828419350	29300	29300	29300	29300	0
30	20250107	194300	828419350	29300	29300	29300	29300	0
31	20250107	194200	828419350	29300	29300	29300	29300	0
32	20250107	194100	828419350	29300	29300	29300	29300	438
33	20250107	194000	828419350	29300	29300	29300	29300	0
34	20250107	193900	828419350	29300	29300	29300	29300	0
35	20250107	193800	828419350	29300	29300	29300	29300	0
36	20250107	193700	828419350	29300	29300	29300	29300	0
37	20250107	193600	828419350	29300	29300	29300	29300	0
38	20250107	193500	828419350	29300	29300	29300	29300	0
39	20250107	193400	828419350	29300	29300	29300	29300	0
40	20250107	193300	828419350	29300	29300	29300	29300	0
41	20250107	193200	828419350	29300	29300	29300	29300	0
42	20250107	193100	828419350	29300	29300	29300	29300	0
43	20250107	193000	828419350	29300	29300	29300	29300	0
44	20250107	192900	828419350	29300	29300	29300	29300	0
45	20250107	192800	828419350	29300	29300	29300	29300	0
46	20250107	192700	828419350	29300	29300	29300	29300	0
47	20250107	192600	828419350	29300	29300	29300	29300	0
48	20250107	192500	828419350	29300	29300	29300	29300	0
49	20250107	192400	828419350	29300	29300	29300	29300	0
50	20250107	192300	828419350	29300	29300	29300	29300	0
51	20250107	192200	828419350	29300	29300	29300	29300	0
52	20250107	192100	828419350	29300	29300	29300	29300	0
53	20250107	192000	828419350	29300	29300	29300	29300	0
54	20250107	191900	828419350	29300	29300	29300	29300	0
55	20250107	191800	828419350	29300	29300	29300	29300	0
56	20250107	191700	828419350	29300	29300	29300	29300	0
57	20250107	191600	828419350	29300	29300	29300	29300	0
58	20250107	191500	828419350	29300	29300	29300	29300	0
59	20250107	191400	828419350	29300	29300	29300	29300	0
60	20250107	191300	828419350	29300	29300	29300	29300	0
61	20250107	191200	828419350	29300	29300	29300	29300	0
62	20250107	191100	828419350	29300	29300	29300	29300	438
63	20250107	191000	828419350	29300	29300	29300	29300	0
64	20250107	190900	828419350	29300	29300	29300	29300	0
65	20250107	190800	828419350	29300	29300	29300	29300	0
66	20250107	190700	828419350	29300	29300	29300	29300	0
67	20250107	190600	828419350	29300	29300	29300	29300	0
68	20250107	190500	828419350	29300	29300	29300	29300	0
69	20250107	190400	828419350	29300	29300	29300	29300	0
70	20250107	190300	828419350	29300	29300	29300	29300	0
71	20250107	190200	828419350	29300	29300	29300	29300	0
72	20250107	190100	828419350	29300	29300	29300	29300	0
73	20250107	190000	828419350	29300	29300	29300	29300	0
74	20250107	185900	828419350	29300	29300	29300	29300	0
75	20250107	185800	828419350	29300	29300	29300	29300	0
76	20250107	185700	828419350	29300	29300	29300	29300	0
77	20250107	185600	828419350	29300	29300	29300	29300	0
78	20250107	185500	828419350	29300	29300	29300	29300	0
79	20250107	185400	828419350	29300	29300	29300	29300	0
80	20250107	185300	828419350	29300	29300	29300	29300	0
81	20250107	185200	828419350	29300	29300	29300	29300	0
82	20250107	185100	828419350	29300	29300	29300	29300	0
83	20250107	185000	828419350	29300	29300	29300	29300	0
84	20250107	184900	828419350	29300	29300	29300	29300	0
85	20250107	184800	828419350	29300	29300	29300	29300	0
86	20250107	184700	828419350	29300	29300	29300	29300	0
87	20250107	184600	828419350	29300	29300	29300	29300	0
88	20250107	184500	828419350	29300	29300	29300	29300	0
89	20250107	184400	828419350	29300	29300	29300	29300	0
90	20250107	184300	828419350	29300	29300	29300	29300	0
91	20250107	184200	828419350	29300	29300	29300	29300	0
92	20250107	184100	828419350	29300	29300	29300	29300	438
93	20250107	184000	828419350	29300	29300	29300	29300	0
94	20250107	183900	828419350	29300	29300	29300	29300	0
95	20250107	183800	828419350	29300	29300	29300	29300	0
96	20250107	183700	828419350	29300	29300	29300	29300	0
97	20250107	183600	828419350	29300	29300	29300	29300	0
98	20250107	183500	828419350	29300	29300	29300	29300	0
99	20250107	183400	828419350	29300	29300	29300	29300	0
100	20250107	183300	828419350	29300	29300	29300	29300	0
101	20250107	183200	828419350	29300	29300	29300	29300	0
102	20250107	183100	828419350	29300	29300	29300	29300	0
103	20250107	183000	828419350	29300	29300	29300	29300	0
104	20250107	182900	828419350	29300	29300	29300	29300	0
105	20250107	182800	828419350	29300	29300	29300	29300	0
106	20250107	182700	828419350	29300	29300	29300	29300	0
107	20250107	182600	828419350	29300	29300	29300	29300	0
108	20250107	182500	828419350	29300	29300	29300	29300	0
109	20250107	182400	828419350	29300	29300	29300	29300	0
110	20250107	182300	828419350	29300	29300	29300	29300	0
111	20250107	182200	828419350	29300	29300	29300	29300	0
112	20250107	182100	828419350	29300	29300	29300	29300	0
113	20250107	182000	828419350	29300	29300	29300	29300	0
114	20250107	181900	828419350	29300	29300	29300	29300	0
115	20250107	181800	828419350	29300	29300	29300	29300	0
116	20250107	181700	828419350	29300	29300	29300	29300	0
117	20250107	181600	828419350	29300	29300	29300	29300	0
118	20250107	181500	828419350	29300	29300	29300	29300	0
119	20250107	181400	828419350	29300	29300	29300	29300	0
120	20250107	181300	828419350	29300	29300	29300	29300	0
121	20250107	181200	828419350	29300	29300	29300	29300	0
122	20250107	181100	828419350	29300	29300	29300	29300	438
123	20250107	181000	828419350	29300	29300	29300	29300	0
124	20250107	180900	828419350	29300	29300	29300	29300	0
125	20250107	180800	828419350	29300	29300	29300	29300	0
126	20250107	180700	828419350	29300	29300	29300	29300	0
127	20250107	180600	828419350	29300	29300	29300	29300	0
128	20250107	180500	828419350	29300	29300	29300	29300	0
129	20250107	180400	828419350	29300	29300	29300	29300	0
130	20250107	180300	828419350	29300	29300	29300	29300	0
131	20250107	180200	828419350	29300	29300	29300	29300	0
132	20250107	180100	828419350	29300	29300	29300	29300	0
133	20250107	180000	828419350	29300	29300	29300	29300	0
134	20250107	175900	828419350	29300	29300	29300	29300	0
135	20250107	175800	828419350	29300	29300	29300	29300	0
136	20250107	175700	828419350	29300	29300	29300	29300	0
137	20250107	175600	828419350	29300	29300	29300	29300	0
138	20250107	175500	828419350	29300	29300	29300	29300	0
139	20250107	175400	828419350	29300	29300	29300	29300	0
140	20250107	175300	828419350	29300	29300	29300	29300	0
141	20250107	175200	828419350	29300	29300	29300	29300	0
142	20250107	175100	828419350	29300	29300	29300	29300	0
143	20250107	175000	828419350	29300	29300	29300	29300	0
144	20250107	174900	828419350	29300	29300	29300	29300	0
145	20250107	174800	828419350	29300	29300	29300	29300	0
146	20250107	174700	828419350	29300	29300	29300	29300	0
147	20250107	174600	828419350	29300	29300	29300	29300	0
148	20250107	174500	828419350	29300	29300	29300	29300	0
149	20250107	174400	828419350	29300	29300	29300	29300	0
150	20250107	174300	828419350	29300	29300	29300	29300	0
151	20250107	174200	828419350	29300	29300	29300	29300	0
152	20250107	174100	828419350	29300	29300	29300	29300	438
153	20250107	174000	828419350	29300	29300	29300	29300	0
154	20250107	173900	828419350	29300	29300	29300	29300	0
155	20250107	173800	828419350	29300	29300	29300	29300	0
156	20250107	173700	828419350	29300	29300	29300	29300	0
157	20250107	173600	828419350	29300	29300	29300	29300	0
158	20250107	173500	828419350	29300	29300	29300	29300	0
159	20250107	173400	828419350	29300	29300	29300	29300	0
160	20250107	173300	828419350	29300	29300	29300	29300	0
161	20250107	173200	828419350	29300	29300	29300	29300	0
162	20250107	173100	828419350	29300	29300	29300	29300	0
163	20250107	173000	828419350	29300	29300	29300	29300	0
164	20250107	172900	828419350	29300	29300	29300	29300	0
165	20250107	172800	828419350	29300	29300	29300	29300	0
166	20250107	172700	828419350	29300	29300	29300	29300	0
167	20250107	172600	828419350	29300	29300	29300	29300	0
168	20250107	172500	828419350	29300	29300	29300	29300	0
169	20250107	172400	828419350	29300	29300	29300	29300	0
170	20250107	172300	828419350	29300	29300	29300	29300	0
171	20250107	172200	828419350	29300	29300	29300	29300	0
172	20250107	172100	828419350	29300	29300	29300	29300	0
173	20250107	172000	828419350	29300	29300	29300	29300	0
174	20250107	171900	828419350	29300	29300	29300	29300	0
175	20250107	171800	828419350	29300	29300	29300	29300	0
176	20250107	171700	828419350	29300	29300	29300	29300	0
177	20250107	171600	828419350	29300	29300	29300	29300	0
178	20250107	171500	828419350	29300	29300	29300	29300	0
179	20250107	171400	828419350	29300	29300	29300	29300	0
180	20250107	171300	828419350	29300	29300	29300	29300	0
181	20250107	171200	828419350	29300	29300	29300	29300	0
182	20250107	171100	828419350	29300	29300	29300	29300	438
183	20250107	171000	828419350	29300	29300	29300	29300	0
184	20250107	170900	828419350	29300	29300	29300	29300	0
185	20250107	170800	828419350	29300	29300	29300	29300	0
186	20250107	170700	828419350	29300	29300	29300	29300	0
187	20250107	170600	828419350	29300	29300	29300	29300	0
188	20250107	170500	828419350	29300	29300	29300	29300	0
189	20250107	170400	828419350	29300	29300	29300	29300	0
190	20250107	170300	828419350	29300	29300	29300	29300	0
191	20250107	170200	828419350	29300	29300	29300	29300	0
192	20250107	170100	828419350	29300	29300	29300	29300	0
193	20250107	170000	828419350	29300	29300	29300	29300	0
194	20250107	165900	828419350	29300	29300	29300	29300	0
195	20250107	165800	828419350	29300	29300	29300	29300	0
196	20250107	165700	828419350	29300	29300	29300	29300	0
197	20250107	165600	828419350	29300	29300	29300	29300	0
198	20250107	165500	828419350	29300	29300	29300	29300	0
199	20250107	165400	828419350	29300	29300	29300	29300	0
200	20250107	165300	828419350	29300	29300	29300	29300	0
201	20250107	165200	828419350	29300	29300	29300	29300	0
202	20250107	165100	828419350	29300	29300	29300	29300	0
203	20250107	165000	828419350	29300	29300	29300	29300	0
204	20250107	164900	828419350	29300	29300	29300	29300	0
205	20250107	164800	828419350	29300	29300	29300	29300	0
206	20250107	164700	828419350	29300	29300	29300	29300	0
207	20250107	164600	828419350	29300	29300	29300	29300	0
208	20250107	164500	828419350	29300	29300	29300	29300	0
209	20250107	164400	828419350	29300	29300	29300	29300	0
210	20250107	164300	828419350	29300	29300	29300	29300	0
211	20250107	164200	828419350	29300	29300	29300	29300	0
212	20250107	164100	828419350	29300	29300	29300	29300	438
213	20250107	164000	828419350	29300	29300	29300	29300	0
214	20250107	163900	828419350	29300	29300	29300	29300	0
215	20250107	163800	828419350	29300	29300	29300	29300	0
216	20250107	163700	828419350	29300	29300	29300	29300	0
217	20250107	163600	828419350	29300	29300	29300	29300	0
218	20250107	163500	828419350	29300	29300	29300	29300	0
219	20250107	163400	828419350	29300	29300	29300	29300	0
220	20250107	163300	828419350	29300	29300	29300	29300	0
221	20250107	163200	828419350	29300	29300	29300	29300	0
222	20250107	163100	828419350	29300	29300	29300	29300	0
223	20250107	163000	828419350	29300	29300	29300	29300	0
224	20250107	162900	828419350	29300	29300	29300	29300	0
225	20250107	162800	828419350	29300	29300	29300	29300	0
226	20250107	162700	828419350	29300	29300	29300	29300	0
227	20250107	162600	828419350	29300	29300	29300	29300	0
228	20250107	162500	828419350	29300	29300	29300	29300	0
229	20250107	162400	828419350	29300	29300	29300	29300	0
230	20250107	162300	828419350	29300	29300	29300	29300	0
231	20250107	162200	828419350	29300	29300	29300	29300	0
232	20250107	162100	828419350	29300	29300	29300	29300	0
233	20250107	162000	828419350	29300	29300	29300	29300	0
234	20250107	161900	828419350	29300	29300	29300	29300	0
235	20250107	161800	828419350	29300	29300	29300	29300	0
236	20250107	161700	828419350	29300	29300	29300	29300	0
237	20250107	161600	828419350	29300	29300	29300	29300	0
238	20250107	161500	828419350	29300	29300	29300	29300	0
239	20250107	161400	828419350	29300	29300	29300	29300	0
240	20250107	161300	828419350	29300	29300	29300	29300	0
241	20250107	161200	828419350	29300	29300	29300	29300	0
242	20250107	161100	828419350	29300	29300	29300	29300	438
243	20250107	161000	828419350	29300	29300	29300	29300	0
244	20250107	160900	828419350	29300	29300	29300	29300	0
245	20250107	160800	828419350	29300	29300	29300	29300	0
246	20250107	160700	828419350	29300	29300	29300	29300	0
247	20250107	160600	828419350	29300	29300	29300	29300	0
248	20250107	160500	828419350	29300	29300	29300	29300	0
249	20250107	160400	828419350	29300	29300	29300	29300	0
250	20250107	160300	828419350	29300	29300	29300	29300	0
251	20250107	160200	828419350	29300	29300	29300	29300	0
252	20250107	160100	828419350	29300	29300	29300	29300	0
253	20250107	160000	828419350	29300	29300	29300	29300	0
254	20250107	155900	828419350	29300	29300	29300	29300	0
255	20250107	155800	828419350	29300	29300	29300	29300	0
256	20250107	155700	828419350	29300	29300	29300	29300	0
257	20250107	155600	828419350	29300	29300	29300	29300	0
258	20250107	155500	828419350	29300	29300	29300	29300	0
259	20250107	155400	828419350	29300	29300	29300	29300	0
260	20250107	155300	828419350	29300	29300	29300	29300	0
261	20250107	155200	828419350	29300	29300	29300	29300	0
262	20250107	155100	828419350	29300	29300	29300	29300	0
263	20250107	155000	828419350	29300	29300	29300	29300	0
264	20250107	154900	828419350	29300	29300	29300	29300	0
265	20250107	154800	828419350	29300	29300	29300	29300	0
266	20250107	154700	828419350	29300	29300	29300	29300	0
267	20250107	154600	828419350	29300	29300	29300	29300	0
268	20250107	154500	828419350	29300	29300	29300	29300	0
269	20250107	154400	828419350	29300	29300	29300	29300	0
270	20250107	154300	828419350	29300	29300	29300	29300	0
271	20250107	154200	828419350	29300	29300	29300	29300	0
272	20250107	154100	828419350	29300	29300	29300	29300	438
273	20250107	154000	828419350	29300	29300	29300	29300	0
274	20250107	153900	828419350	29300	29300	29300	29300	0
275	20250107	153800	828419350	29300	29300	29300	29300	0
276	20250107	153700	828419350	29300	29300	29300	29300	0
277	20250107	153600	828419350	29300	29300	29300	29300	0
278	20250107	153500	828419350	29300	29300	29300	29300	0
279	20250107	153400	828419350	29300	29300	29300	29300	0
280	20250107	153300	828419350	29300	29300	29300	29300	0
281	20250107	153200	828419350	29300	29300	29300	29300	0
282	20250107	153100	828419350	29300	29300	29300	29300	0
283	20250107	153000	828419350	29300	29300	29300	29300	438
284	20250107	152900	815585950	29300	29300	29300	29300	0
285	20250107	152800	815585950	29300	29300	29300	29300	0
286	20250107	152700	815585950	29300	29300	29300	29300	0
287	20250107	152600	815585950	29300	29300	29300	29300	0
288	20250107	152500	815585950	29300	29300	29300	29300	0
289	20250107	152400	815585950	29300	29300	29300	29300	0
290	20250107	152300	815585950	29300	29300	29300	29300	0
291	20250107	152200	815585950	29300	29300	29300	29300	0
292	20250107	152100	815585950	29300	29300	29300	29300	0
293	20250107	152000	815585950	29300	29300	29300	29300	0
294	20250107	151900	815585950	29300	29400	29400	29300	287
295	20250107	151800	807175800	29400	29400	29400	29400	9
296	20250107	151700	806911200	29400	29400	29400	29400	17
297	20250107	151600	806411400	29450	29450	29450	29350	83
298	20250107	151500	803975150	29350	29450	29450	29350	22
299	20250107	151400	803328250	29450	29450	29450	29450	5
300	20250107	151300	803181000	29450	29450	29450	29450	1
301	20250107	151200	803151550	29400	29400	29400	29400	0
302	20250107	151100	803151550	29400	29400	29400	29400	2
303	20250107	151000	803092750	29400	29250	29400	29250	3
304	20250107	150900	803004850	29400	29400	29400	29300	524
305	20250107	150800	787649250	29400	29400	29400	29400	0
306	20250107	150700	787649250	29400	29350	29400	29350	143
307	20250107	150600	783450900	29300	29300	29300	29300	0
308	20250107	150500	783450900	29300	29300	29300	29300	0
309	20250107	150400	783450900	29300	29300	29300	29300	0
310	20250107	150300	783450900	29300	29300	29300	29300	0
311	20250107	150200	783450900	29300	29300	29300	29300	92
312	20250107	150100	780755300	29300	29300	29300	29300	0
313	20250107	150000	780755300	29300	29300	29300	29300	1
314	20250107	145900	780726000	29300	29300	29300	29300	7
315	20250107	145800	780520900	29350	29350	29350	29350	0
316	20250107	145700	780520900	29350	29350	29350	29350	5
317	20250107	145600	780374150	29300	29300	29300	29300	57
318	20250107	145500	778704050	29300	29300	29300	29300	6
319	20250107	145400	778528250	29300	29300	29300	29300	10
320	20250107	145300	778235250	29300	29300	29300	29300	60
321	20250107	145200	776477250	29350	29350	29350	29350	0
322	20250107	145100	776477250	29350	29350	29350	29350	1
323	20250107	145000	776447900	29250	29250	29250	29250	0
324	20250107	144900	776447900	29250	29400	29400	29250	26
325	20250107	144800	775684150	29200	29400	29400	29200	2005
326	20250107	144700	717047500	29400	29400	29400	29400	0
327	20250107	144600	717047500	29400	29400	29400	29400	0
328	20250107	144500	717047500	29400	29400	29400	29400	0
329	20250107	144400	717047500	29400	29400	29400	29400	0
330	20250107	144300	717047500	29400	29400	29400	29400	68
331	20250107	144200	715048300	29450	29450	29450	29450	0
332	20250107	144100	715048300	29450	29450	29450	29450	0
333	20250107	144000	715048300	29450	29450	29450	29450	0
334	20250107	143900	715048300	29450	29450	29450	29450	0
335	20250107	143800	715048300	29450	29450	29450	29450	0
336	20250107	143700	715048300	29450	29450	29450	29450	6
337	20250107	143600	714871600	29450	29450	29450	29450	10
338	20250107	143500	714577100	29500	29500	29500	29500	0
339	20250107	143400	714577100	29500	29500	29500	29500	1
340	20250107	143300	714547600	29450	29450	29450	29450	0
341	20250107	143200	714547600	29450	29450	29450	29450	0
342	20250107	143100	714547600	29450	29450	29450	29450	0
343	20250107	143000	714547600	29450	29450	29450	29450	10
344	20250107	142900	714253100	29450	29450	29450	29450	0
345	20250107	142800	714253100	29450	29450	29450	29450	0
346	20250107	142700	714253100	29450	29450	29450	29450	0
347	20250107	142600	714253100	29450	29450	29450	29450	0
348	20250107	142500	714253100	29450	29450	29450	29450	0
349	20250107	142400	714253100	29450	29400	29450	29400	16
350	20250107	142300	713782200	29400	29400	29400	29400	1
351	20250107	142200	713752800	29400	29400	29400	29400	0
352	20250107	142100	713752800	29400	29400	29400	29400	34
353	20250107	142000	712753200	29300	29300	29300	29300	0
354	20250107	141900	712753200	29300	29450	29450	29250	160
355	20250107	141800	708058000	29500	29500	29500	29500	150
356	20250107	141700	703633000	29450	29450	29450	29450	0
357	20250107	141600	703633000	29450	29450	29450	29450	0
358	20250107	141500	703633000	29450	29450	29450	29450	0
359	20250107	141400	703633000	29450	29450	29450	29450	1
360	20250107	141300	703603550	29500	29500	29500	29500	13
361	20250107	141200	703220050	29500	29500	29500	29500	5
362	20250107	141100	703072550	29500	29500	29500	29500	1
363	20250107	141000	703043050	29450	29450	29450	29450	9
364	20250107	140900	702778000	29450	29500	29500	29450	6
365	20250107	140800	702601050	29500	29500	29500	29500	0
366	20250107	140700	702601050	29500	29450	29500	29450	41
367	20250107	140600	701391650	29450	29450	29450	29450	1
368	20250107	140500	701362200	29400	29400	29400	29400	5
369	20250107	140400	701215200	29400	29400	29400	29400	9
370	20250107	140300	700950600	29400	29400	29400	29400	0
371	20250107	140200	700950600	29400	29400	29400	29400	4
372	20250107	140100	700833000	29400	29400	29400	29400	11
373	20250107	140000	700509600	29450	29450	29450	29450	5
374	20250107	135900	700362350	29400	29400	29400	29400	0
375	20250107	135800	700362350	29400	29400	29400	29400	0
376	20250107	135700	700362350	29400	29400	29400	29400	0
377	20250107	135600	700362350	29400	29400	29400	29400	0
378	20250107	135500	700362350	29400	29400	29400	29400	0
379	20250107	135400	700362350	29400	29400	29400	29400	0
380	20250107	135300	700362350	29400	29400	29400	29400	14
381	20250107	135200	699950750	29400	29400	29400	29400	0
382	20250107	135100	699950750	29400	29400	29400	29400	0
383	20250107	135000	699950750	29400	29400	29400	29400	0
384	20250107	134900	699950750	29400	29400	29400	29400	2
385	20250107	134800	699891950	29400	29400	29400	29400	0
386	20250107	134700	699891950	29400	29400	29400	29400	1
387	20250107	134600	699862550	29400	29400	29400	29400	0
388	20250107	134500	699862550	29400	29400	29400	29400	0
389	20250107	134400	699862550	29400	29400	29400	29400	11
390	20250107	134300	699539150	29400	29400	29400	29400	6
391	20250107	134200	699362750	29400	29400	29400	29400	0
392	20250107	134100	699362750	29400	29400	29400	29400	3
393	20250107	134000	699274550	29500	29500	29500	29500	2
394	20250107	133900	699215550	29500	29500	29500	29500	18
395	20250107	133800	698684550	29500	29500	29500	29500	2
396	20250107	133700	698625550	29650	29650	29650	29650	0
397	20250107	133600	698625550	29650	29650	29650	29650	0
398	20250107	133500	698625550	29650	29550	29650	29300	172
399	20250107	133400	693555500	29600	29600	29600	29600	0
400	20250107	133300	693555500	29600	29600	29600	29600	0
401	20250107	133200	693555500	29600	29600	29600	29600	0
402	20250107	133100	693555500	29600	29600	29600	29600	1
403	20250107	133000	693525900	29500	29500	29500	29500	6
404	20250107	132900	693348900	29500	29650	29650	29500	7
405	20250107	132800	693142250	29650	29650	29650	29650	3
406	20250107	132700	693053300	29550	29700	29700	29550	31
407	20250107	132600	692135750	29700	29700	29700	29700	9
408	20250107	132500	691868450	29700	29650	29700	29650	2
409	20250107	132400	691809100	29700	29700	29700	29700	0
410	20250107	132300	691809100	29700	29700	29700	29700	3
411	20250107	132200	691720000	29700	29550	29700	29550	11
412	20250107	132100	691393550	29650	29650	29650	29650	0
413	20250107	132000	691393550	29650	29650	29650	29650	0
414	20250107	131900	691393550	29650	29650	29650	29650	0
415	20250107	131800	691393550	29650	29650	29650	29650	0
416	20250107	131700	691393550	29650	29650	29650	29650	55
417	20250107	131600	689762800	29650	29650	29650	29650	0
418	20250107	131500	689762800	29650	29650	29650	29650	15
419	20250107	131400	689318050	29650	29650	29650	29650	0
420	20250107	131300	689318050	29650	29650	29650	29650	35
421	20250107	131200	688280300	29650	29500	29650	29500	113
422	20250107	131100	684933250	29600	29600	29600	29600	1
423	20250107	131000	684903650	29600	29600	29600	29600	5
424	20250107	130900	684755650	29600	29600	29600	29600	150
425	20250107	130800	680315650	29550	29550	29550	29550	1
426	20250107	130700	680286100	29500	29500	29500	29500	50
427	20250107	130600	678811100	29600	29500	29600	29500	17
428	20250107	130500	678309200	29500	29550	29550	29500	158
429	20250107	130400	673644700	29550	29550	29550	29550	100
430	20250107	130300	670689700	29500	29350	29500	29350	210
431	20250107	130200	664496200	29350	29350	29350	29350	0
432	20250107	130100	664496200	29350	29300	29350	29300	205
433	20250107	130000	658480200	29250	29250	29250	29250	0
434	20250107	125900	658480200	29250	29250	29250	29250	2
435	20250107	125800	658421700	29200	29200	29200	29200	0
436	20250107	125700	658421700	29200	29200	29200	29200	0
437	20250107	125600	658421700	29200	29200	29200	29200	0
438	20250107	125500	658421700	29200	29200	29200	29200	8
439	20250107	125400	658188100	29200	29200	29200	29200	0
440	20250107	125300	658188100	29200	29200	29200	29200	20
441	20250107	125200	657604100	29200	29300	29300	29200	1010
442	20250107	125100	628063500	29350	29350	29350	29350	9
443	20250107	125000	627799350	29350	29350	29350	29350	3
444	20250107	124900	627711300	29350	29350	29350	29350	7
445	20250107	124800	627505850	29350	29350	29350	29350	0
446	20250107	124700	627505850	29350	29350	29350	29350	0
447	20250107	124600	627505850	29350	29350	29350	29350	10
448	20250107	124500	627212350	29350	29350	29350	29350	50
449	20250107	124400	625744850	29350	29350	29350	29350	0
450	20250107	124300	625744850	29350	29350	29350	29350	0
451	20250107	124200	625744850	29350	29350	29350	29350	0
452	20250107	124100	625744850	29350	29400	29400	29350	100
453	20250107	124000	622807800	29600	29600	29600	29600	0
454	20250107	123900	622807800	29600	29600	29600	29600	0
455	20250107	123800	622807800	29600	29600	29600	29600	0
456	20250107	123700	622807800	29600	29600	29600	29600	0
457	20250107	123600	622807800	29600	29600	29600	29600	20
458	20250107	123500	622215800	29600	29600	29600	29600	0
459	20250107	123400	622215800	29600	29600	29600	29600	0
460	20250107	123300	622215800	29600	29600	29600	29600	0
461	20250107	123200	622215800	29600	29600	29600	29600	0
462	20250107	123100	622215800	29600	29550	29600	29550	27
463	20250107	123000	621416650	29600	29400	29600	29350	193
464	20250107	122900	615726500	29400	29400	29400	29400	0
465	20250107	122800	615726500	29400	29400	29400	29400	0
466	20250107	122700	615726500	29400	29400	29400	29400	0
467	20250107	122600	615726500	29400	29400	29400	29400	0
468	20250107	122500	615726500	29400	29400	29400	29400	0
469	20250107	122400	615726500	29400	29400	29400	29400	0
470	20250107	122300	615726500	29400	29400	29400	29400	0
471	20250107	122200	615726500	29400	29400	29400	29400	15
472	20250107	122100	615285500	29500	29500	29500	29500	0
473	20250107	122000	615285500	29500	29500	29500	29500	66
474	20250107	121900	613338500	29500	29500	29500	29500	0
475	20250107	121800	613338500	29500	29500	29500	29500	0
476	20250107	121700	613338500	29500	29500	29500	29500	92
477	20250107	121600	610624500	29400	29400	29400	29400	0
478	20250107	121500	610624500	29400	29400	29400	29400	0
479	20250107	121400	610624500	29400	29400	29400	29400	0
480	20250107	121300	610624500	29400	29400	29400	29400	0
481	20250107	121200	610624500	29400	29400	29400	29400	0
482	20250107	121100	610624500	29400	29400	29400	29400	4
483	20250107	121000	610506900	29350	29350	29350	29350	0
484	20250107	120900	610506900	29350	29350	29350	29350	1
485	20250107	120800	610477550	29350	29350	29350	29350	0
486	20250107	120700	610477550	29350	29350	29350	29350	0
487	20250107	120600	610477550	29350	29350	29350	29350	0
488	20250107	120500	610477550	29350	29350	29350	29350	0
489	20250107	120400	610477550	29350	29350	29350	29350	0
490	20250107	120300	610477550	29350	29350	29350	29350	0
491	20250107	120200	610477550	29350	29350	29350	29350	0
492	20250107	120100	610477550	29350	29350	29350	29350	26
493	20250107	120000	609714450	29400	29400	29400	29400	1
494	20250107	115900	609685050	29400	29400	29400	29400	0
495	20250107	115800	609685050	29400	29400	29400	29400	0
496	20250107	115700	609685050	29400	29400	29400	29400	0
497	20250107	115600	609685050	29400	29400	29400	29400	0
498	20250107	115500	609685050	29400	29400	29400	29400	53
499	20250107	115400	608126850	29550	29550	29550	29550	0
500	20250107	115300	608126850	29550	29550	29550	29550	0
501	20250107	115200	608126850	29550	29550	29550	29550	0
502	20250107	115100	608126850	29550	29550	29550	29550	1
503	20250107	115000	608097300	29500	29500	29500	29500	0
504	20250107	114900	608097300	29500	29500	29500	29500	8
505	20250107	114800	607861300	29550	29550	29550	29550	1
506	20250107	114700	607831750	29550	29550	29550	29550	0
507	20250107	114600	607831750	29550	29550	29550	29550	0
508	20250107	114500	607831750	29550	29550	29550	29550	6
509	20250107	114400	607654450	29500	29500	29500	29500	9
510	20250107	114300	607388950	29450	29450	29450	29450	0
511	20250107	114200	607388950	29450	29450	29450	29450	0
512	20250107	114100	607388950	29450	29450	29450	29450	0
513	20250107	114000	607388950	29450	29450	29450	29450	2
514	20250107	113900	607330050	29450	29450	29450	29450	0
515	20250107	113800	607330050	29450	29450	29450	29450	0
516	20250107	113700	607330050	29450	29450	29450	29450	4
517	20250107	113600	607212250	29450	29450	29450	29450	15
518	20250107	113500	606770500	29500	29450	29500	29450	6
519	20250107	113400	606593750	29450	29450	29450	29450	200
520	20250107	113300	600703750	29450	29450	29450	29450	0
521	20250107	113200	600703750	29450	29450	29450	29450	0
522	20250107	113100	600703750	29450	29450	29450	29450	1
523	20250107	113000	600674300	29450	29450	29450	29450	1
524	20250107	112900	600644850	29400	29400	29400	29400	4
525	20250107	112800	600527250	29400	29400	29400	29400	0
526	20250107	112700	600527250	29400	29400	29400	29400	0
527	20250107	112600	600527250	29400	29400	29400	29400	0
528	20250107	112500	600527250	29400	29400	29400	29400	8
529	20250107	112400	600292050	29400	29400	29400	29400	0
530	20250107	112300	600292050	29400	29400	29400	29400	2
531	20250107	112200	600233250	29400	29400	29400	29400	3
532	20250107	112100	600145050	29300	29300	29300	29300	0
533	20250107	112000	600145050	29300	29300	29300	29300	0
534	20250107	111900	600145050	29300	29300	29300	29300	0
535	20250107	111800	600145050	29300	29300	29300	29300	0
536	20250107	111700	600145050	29300	29350	29350	29300	257
537	20250107	111600	592614750	29350	29350	29350	29350	0
538	20250107	111500	592614750	29350	29350	29350	29350	0
539	20250107	111400	592614750	29350	29350	29350	29350	1
540	20250107	111300	592585400	29250	29250	29250	29250	0
541	20250107	111200	592585400	29250	29250	29250	29250	291
542	20250107	111100	584073650	29400	29400	29400	29400	2
543	20250107	111000	584014850	29250	29450	29450	29250	703
544	20250107	110900	563391500	29600	29600	29600	29600	0
545	20250107	110800	563391500	29600	29600	29600	29600	19
546	20250107	110700	562829100	29600	29500	29600	29500	20
547	20250107	110600	562239000	29400	29400	29400	29400	10
548	20250107	110500	561945000	29450	29450	29450	29450	4
549	20250107	110400	561827200	29400	29400	29400	29400	0
550	20250107	110300	561827200	29400	29500	29500	29400	428
551	20250107	110200	549241700	29600	29600	29600	29600	0
552	20250107	110100	549241700	29600	29600	29600	29600	0
553	20250107	110000	549241700	29600	29600	29600	29600	1
554	20250107	105900	549212100	29600	29600	29600	29600	0
555	20250107	105800	549212100	29600	29600	29600	29600	0
556	20250107	105700	549212100	29600	29500	29600	29500	4
557	20250107	105600	549094000	29500	29500	29500	29500	6
558	20250107	105500	548917000	29600	29600	29650	29600	38
559	20250107	105400	547791750	29600	29600	29600	29600	0
560	20250107	105300	547791750	29600	29600	29600	29600	0
561	20250107	105200	547791750	29600	29600	29600	29600	0
562	20250107	105100	547791750	29600	29600	29600	29600	2
563	20250107	105000	547732550	29500	29500	29500	29500	5
564	20250107	104900	547585050	29500	29500	29500	29500	0
565	20250107	104800	547585050	29500	29500	29500	29500	0
566	20250107	104700	547585050	29500	29500	29500	29500	34
567	20250107	104600	546582050	29550	29550	29550	29550	0
568	20250107	104500	546582050	29550	29600	29600	29550	47
569	20250107	104400	545192150	29850	29850	29850	29850	7
570	20250107	104300	544983200	29850	29850	29850	29850	0
571	20250107	104200	544983200	29850	29850	29850	29850	1
572	20250107	104100	544953350	29800	29800	29800	29800	1
573	20250107	104000	544923550	29800	29800	29800	29800	0
574	20250107	103900	544923550	29800	29800	29800	29800	0
575	20250107	103800	544923550	29800	29800	29800	29800	0
576	20250107	103700	544923550	29800	29800	29800	29800	0
577	20250107	103600	544923550	29800	29800	29800	29800	0
578	20250107	103500	544923550	29800	29800	29800	29800	10
579	20250107	103400	544625550	29800	29800	29800	29800	1
580	20250107	103300	544595750	29800	29800	29800	29800	50
581	20250107	103200	543105750	29800	29700	29800	29700	4
582	20250107	103100	542986650	29750	29750	29750	29750	43
583	20250107	103000	541707400	29850	29700	29850	29600	501
584	20250107	102900	526866850	29700	29700	29700	29700	0
585	20250107	102800	526866850	29700	29700	29700	29700	0
586	20250107	102700	526866850	29700	29700	29700	29700	0
587	20250107	102600	526866850	29700	29700	29700	29700	6
588	20250107	102500	526688650	29850	29850	29850	29850	433
589	20250107	102400	513763600	29850	29850	29850	29850	0
590	20250107	102300	513763600	29850	29850	29850	29850	0
591	20250107	102200	513763600	29850	29850	29850	29850	1
592	20250107	102100	513733750	29700	29700	29700	29700	50
593	20250107	102000	512248750	29700	29700	29700	29700	1
594	20250107	101900	512219050	29700	29700	29700	29700	0
595	20250107	101800	512219050	29700	29700	29700	29700	0
596	20250107	101700	512219050	29700	29700	29700	29700	38
597	20250107	101600	511090450	29700	29750	29750	29700	29
598	20250107	101500	510228650	29700	29700	29700	29700	0
599	20250107	101400	510228650	29700	29700	29700	29700	1
600	20250107	101300	510198950	29900	29850	29900	29850	51
601	20250107	101200	508676300	29850	29800	29850	29800	88
602	20250107	101100	506051100	30000	29900	30000	29900	6
603	20250107	101000	505871300	29850	30000	30000	29850	150
604	20250107	100900	501376900	30050	30100	30100	30050	5
605	20250107	100800	501226450	30050	30050	30050	30050	19
606	20250107	100700	500655500	30050	30050	30050	30050	35
607	20250107	100600	499603750	29900	29900	29900	29900	52
608	20250107	100500	498048950	29650	30000	30250	29250	2049
609	20250107	100400	437306350	30000	30000	30000	30000	272
610	20250107	100300	429146350	29900	29900	29900	29900	0
611	20250107	100200	429146350	29900	29950	29950	29900	453
612	20250107	100100	415586500	29900	29750	29900	29750	100
613	20250107	100000	412596650	29750	29750	29750	29750	20
614	20250107	095900	412001650	29700	29650	29700	29650	13
615	20250107	095800	411615600	29600	29600	29600	29600	5
616	20250107	095700	411467600	29550	29550	29550	29550	0
617	20250107	095600	411467600	29550	29550	29550	29550	20
618	20250107	095500	410876600	29550	29550	29550	29550	51
619	20250107	095400	409369550	29550	29550	29550	29550	1
620	20250107	095300	409340000	29400	29450	29450	29400	517
621	20250107	095200	394134850	29550	29550	29550	29550	0
622	20250107	095100	394134850	29550	29500	29550	29500	63
623	20250107	095000	392273550	29400	29400	29400	29400	249
624	20250107	094900	384952950	29500	29450	29500	29400	477
625	20250107	094800	370923800	29450	29700	29700	29450	418
626	20250107	094700	358554750	29700	29800	29800	29700	134
627	20250107	094600	354565050	29950	29950	29950	29950	0
628	20250107	094500	354565050	29950	29950	29950	29950	2
629	20250107	094400	354505150	29950	29950	29950	29950	12
630	20250107	094300	354145750	29950	29950	29950	29950	5
631	20250107	094200	353996000	29800	29850	30000	29800	218
632	20250107	094100	347495000	29850	29850	29850	29850	15
633	20250107	094000	347047250	29950	29950	29950	29950	0
634	20250107	093900	347047250	29950	29950	30000	29950	201
635	20250107	093800	341022300	29950	29900	29950	29900	127
636	20250107	093700	337219000	29950	29950	29950	29950	4
637	20250107	093600	337099200	29950	29950	29950	29950	31
638	20250107	093500	336170750	29800	29850	29850	29800	61
639	20250107	093400	334350100	29800	29800	29800	29800	0
640	20250107	093300	334350100	29800	30100	30100	29800	464
641	20250107	093200	320412150	30050	30300	30300	30050	242
642	20250107	093100	313126850	30300	30250	30350	30200	1252
643	20250107	093000	275213600	30200	30200	30250	30200	889
644	20250107	092900	248359700	30100	30200	30200	30100	606
645	20250107	092800	230116600	30200	30100	30200	30100	73
646	20250107	092700	227913000	30200	30250	30250	30200	332
647	20250107	092600	217873250	30250	30200	30250	30050	152
648	20250107	092500	213280650	30200	30300	30300	30050	296
649	20250107	092400	204335500	30200	30200	30200	30050	93
650	20250107	092300	201529900	30200	29950	30200	29950	202
651	20250107	092200	195462000	30150	29950	30150	29950	1545
652	20250107	092100	149114900	30000	29900	30000	29900	849
653	20250107	092000	123690250	29900	29800	29900	29800	7
654	20250107	091900	123481450	29800	29650	29800	29650	1527
655	20250107	091800	78043350	29450	29450	29450	29450	0
656	20250107	091700	78043350	29450	29500	29500	29450	47
657	20250107	091600	76659150	29700	29650	29700	29500	157
658	20250107	091500	72006900	29700	29650	29750	29650	264
659	20250107	091400	64163300	29650	29500	29650	29500	1167
660	20250107	091300	29734400	29450	29450	29450	29450	17
661	20250107	091200	29233750	29500	29500	29500	29500	4
662	20250107	091100	29115750	29500	29500	29500	29500	62
663	20250107	091000	27286750	29500	29500	29700	29500	33
664	20250107	090900	26312850	29700	29500	29700	29500	14
665	20250107	090800	25899250	29450	29450	29450	29450	0
666	20250107	090700	25899250	29450	29450	29450	29450	60
667	20250107	090600	24132250	29400	29400	29400	29400	44
668	20250107	090500	22838650	29400	29400	29400	29400	22
669	20250107	090400	22191850	29400	29400	29400	29400	3
670	20250107	090300	22103650	29400	29350	29400	29350	57
671	20250107	090200	20427950	29350	29200	29350	29200	464
672	20250107	090100	6818950	28950	28900	28950	28900	102
673	20250107	090000	3867300	28850	29200	29200	28850	134