KissMeData/213420/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204300	2678136000	29500	29500	29500	29500	1008
3	20250106	204200	2678136000	29500	29500	29500	29500	0
4	20250106	204100	2678136000	29500	29500	29500	29500	0
5	20250106	204000	2678136000	29500	29500	29500	29500	0
6	20250106	203900	2678136000	29500	29500	29500	29500	0
7	20250106	203800	2678136000	29500	29500	29500	29500	0
8	20250106	203700	2678136000	29500	29500	29500	29500	0
9	20250106	203600	2678136000	29500	29500	29500	29500	0
10	20250106	203500	2678136000	29500	29500	29500	29500	0
11	20250106	203400	2678136000	29500	29500	29500	29500	0
12	20250106	203300	2678136000	29500	29500	29500	29500	0
13	20250106	203200	2678136000	29500	29500	29500	29500	0
14	20250106	203100	2678136000	29500	29500	29500	29500	0
15	20250106	203000	2678136000	29500	29500	29500	29500	0
16	20250106	202900	2678136000	29500	29500	29500	29500	0
17	20250106	202800	2678136000	29500	29500	29500	29500	0
18	20250106	202700	2678136000	29500	29500	29500	29500	0
19	20250106	202600	2678136000	29500	29500	29500	29500	0
20	20250106	202500	2678136000	29500	29500	29500	29500	0
21	20250106	202400	2678136000	29500	29500	29500	29500	0
22	20250106	202300	2678136000	29500	29500	29500	29500	0
23	20250106	202200	2678136000	29500	29500	29500	29500	0
24	20250106	202100	2678136000	29500	29500	29500	29500	0
25	20250106	202000	2678136000	29500	29500	29500	29500	0
26	20250106	201900	2678136000	29500	29500	29500	29500	0
27	20250106	201800	2678136000	29500	29500	29500	29500	0
28	20250106	201700	2678136000	29500	29500	29500	29500	0
29	20250106	201600	2678136000	29500	29500	29500	29500	0
30	20250106	201500	2678136000	29500	29500	29500	29500	0
31	20250106	201400	2678136000	29500	29500	29500	29500	0
32	20250106	201300	2678136000	29500	29500	29500	29500	1008
33	20250106	201200	2678136000	29500	29500	29500	29500	0
34	20250106	201100	2678136000	29500	29500	29500	29500	0
35	20250106	201000	2678136000	29500	29500	29500	29500	0
36	20250106	200900	2678136000	29500	29500	29500	29500	0
37	20250106	200800	2678136000	29500	29500	29500	29500	0
38	20250106	200700	2678136000	29500	29500	29500	29500	0
39	20250106	200600	2678136000	29500	29500	29500	29500	0
40	20250106	200500	2678136000	29500	29500	29500	29500	0
41	20250106	200400	2678136000	29500	29500	29500	29500	0
42	20250106	200300	2678136000	29500	29500	29500	29500	0
43	20250106	200200	2678136000	29500	29500	29500	29500	0
44	20250106	200100	2678136000	29500	29500	29500	29500	0
45	20250106	200000	2678136000	29500	29500	29500	29500	0
46	20250106	195900	2678136000	29500	29500	29500	29500	0
47	20250106	195800	2678136000	29500	29500	29500	29500	0
48	20250106	195700	2678136000	29500	29500	29500	29500	0
49	20250106	195600	2678136000	29500	29500	29500	29500	0
50	20250106	195500	2678136000	29500	29500	29500	29500	0
51	20250106	195400	2678136000	29500	29500	29500	29500	0
52	20250106	195300	2678136000	29500	29500	29500	29500	0
53	20250106	195200	2678136000	29500	29500	29500	29500	0
54	20250106	195100	2678136000	29500	29500	29500	29500	0
55	20250106	195000	2678136000	29500	29500	29500	29500	0
56	20250106	194900	2678136000	29500	29500	29500	29500	0
57	20250106	194800	2678136000	29500	29500	29500	29500	0
58	20250106	194700	2678136000	29500	29500	29500	29500	0
59	20250106	194600	2678136000	29500	29500	29500	29500	0
60	20250106	194500	2678136000	29500	29500	29500	29500	0
61	20250106	194400	2678136000	29500	29500	29500	29500	0
62	20250106	194300	2678136000	29500	29500	29500	29500	1008
63	20250106	194200	2678136000	29500	29500	29500	29500	0
64	20250106	194100	2678136000	29500	29500	29500	29500	0
65	20250106	194000	2678136000	29500	29500	29500	29500	0
66	20250106	193900	2678136000	29500	29500	29500	29500	0
67	20250106	193800	2678136000	29500	29500	29500	29500	0
68	20250106	193700	2678136000	29500	29500	29500	29500	0
69	20250106	193600	2678136000	29500	29500	29500	29500	0
70	20250106	193500	2678136000	29500	29500	29500	29500	0
71	20250106	193400	2678136000	29500	29500	29500	29500	0
72	20250106	193300	2678136000	29500	29500	29500	29500	0
73	20250106	193200	2678136000	29500	29500	29500	29500	0
74	20250106	193100	2678136000	29500	29500	29500	29500	0
75	20250106	193000	2678136000	29500	29500	29500	29500	0
76	20250106	192900	2678136000	29500	29500	29500	29500	0
77	20250106	192800	2678136000	29500	29500	29500	29500	0
78	20250106	192700	2678136000	29500	29500	29500	29500	0
79	20250106	192600	2678136000	29500	29500	29500	29500	0
80	20250106	192500	2678136000	29500	29500	29500	29500	0
81	20250106	192400	2678136000	29500	29500	29500	29500	0
82	20250106	192300	2678136000	29500	29500	29500	29500	0
83	20250106	192200	2678136000	29500	29500	29500	29500	0
84	20250106	192100	2678136000	29500	29500	29500	29500	0
85	20250106	192000	2678136000	29500	29500	29500	29500	0
86	20250106	191900	2678136000	29500	29500	29500	29500	0
87	20250106	191800	2678136000	29500	29500	29500	29500	0
88	20250106	191700	2678136000	29500	29500	29500	29500	0
89	20250106	191600	2678136000	29500	29500	29500	29500	0
90	20250106	191500	2678136000	29500	29500	29500	29500	0
91	20250106	191400	2678136000	29500	29500	29500	29500	0
92	20250106	191300	2678136000	29500	29500	29500	29500	1008
93	20250106	191200	2678136000	29500	29500	29500	29500	0
94	20250106	191100	2678136000	29500	29500	29500	29500	0
95	20250106	191000	2678136000	29500	29500	29500	29500	0
96	20250106	190900	2678136000	29500	29500	29500	29500	0
97	20250106	190800	2678136000	29500	29500	29500	29500	0
98	20250106	190700	2678136000	29500	29500	29500	29500	0
99	20250106	190600	2678136000	29500	29500	29500	29500	0
100	20250106	190500	2678136000	29500	29500	29500	29500	0
101	20250106	190400	2678136000	29500	29500	29500	29500	0
102	20250106	190300	2678136000	29500	29500	29500	29500	0
103	20250106	190200	2678136000	29500	29500	29500	29500	0
104	20250106	190100	2678136000	29500	29500	29500	29500	0
105	20250106	190000	2678136000	29500	29500	29500	29500	0
106	20250106	185900	2678136000	29500	29500	29500	29500	0
107	20250106	185800	2678136000	29500	29500	29500	29500	0
108	20250106	185700	2678136000	29500	29500	29500	29500	0
109	20250106	185600	2678136000	29500	29500	29500	29500	0
110	20250106	185500	2678136000	29500	29500	29500	29500	0
111	20250106	185400	2678136000	29500	29500	29500	29500	0
112	20250106	185300	2678136000	29500	29500	29500	29500	0
113	20250106	185200	2678136000	29500	29500	29500	29500	0
114	20250106	185100	2678136000	29500	29500	29500	29500	0
115	20250106	185000	2678136000	29500	29500	29500	29500	0
116	20250106	184900	2678136000	29500	29500	29500	29500	0
117	20250106	184800	2678136000	29500	29500	29500	29500	0
118	20250106	184700	2678136000	29500	29500	29500	29500	0
119	20250106	184600	2678136000	29500	29500	29500	29500	0
120	20250106	184500	2678136000	29500	29500	29500	29500	0
121	20250106	184400	2678136000	29500	29500	29500	29500	0
122	20250106	184300	2678136000	29500	29500	29500	29500	1008
123	20250106	184200	2678136000	29500	29500	29500	29500	0
124	20250106	184100	2678136000	29500	29500	29500	29500	0
125	20250106	184000	2678136000	29500	29500	29500	29500	0
126	20250106	183900	2678136000	29500	29500	29500	29500	0
127	20250106	183800	2678136000	29500	29500	29500	29500	0
128	20250106	183700	2678136000	29500	29500	29500	29500	0
129	20250106	183600	2678136000	29500	29500	29500	29500	0
130	20250106	183500	2678136000	29500	29500	29500	29500	0
131	20250106	183400	2678136000	29500	29500	29500	29500	0
132	20250106	183300	2678136000	29500	29500	29500	29500	0
133	20250106	183200	2678136000	29500	29500	29500	29500	0
134	20250106	183100	2678136000	29500	29500	29500	29500	0
135	20250106	183000	2678136000	29500	29500	29500	29500	0
136	20250106	182900	2678136000	29500	29500	29500	29500	0
137	20250106	182800	2678136000	29500	29500	29500	29500	0
138	20250106	182700	2678136000	29500	29500	29500	29500	0
139	20250106	182600	2678136000	29500	29500	29500	29500	0
140	20250106	182500	2678136000	29500	29500	29500	29500	0
141	20250106	182400	2678136000	29500	29500	29500	29500	0
142	20250106	182300	2678136000	29500	29500	29500	29500	0
143	20250106	182200	2678136000	29500	29500	29500	29500	0
144	20250106	182100	2678136000	29500	29500	29500	29500	0
145	20250106	182000	2678136000	29500	29500	29500	29500	0
146	20250106	181900	2678136000	29500	29500	29500	29500	0
147	20250106	181800	2678136000	29500	29500	29500	29500	0
148	20250106	181700	2678136000	29500	29500	29500	29500	0
149	20250106	181600	2678136000	29500	29500	29500	29500	0
150	20250106	181500	2678136000	29500	29500	29500	29500	0
151	20250106	181400	2678136000	29500	29500	29500	29500	0
152	20250106	181300	2678136000	29500	29500	29500	29500	1008
153	20250106	181200	2678136000	29500	29500	29500	29500	0
154	20250106	181100	2678136000	29500	29500	29500	29500	0
155	20250106	181000	2678136000	29500	29500	29500	29500	0
156	20250106	180900	2678136000	29500	29500	29500	29500	0
157	20250106	180800	2678136000	29500	29500	29500	29500	0
158	20250106	180700	2678136000	29500	29500	29500	29500	0
159	20250106	180600	2678136000	29500	29500	29500	29500	0
160	20250106	180500	2678136000	29500	29500	29500	29500	0
161	20250106	180400	2678136000	29500	29500	29500	29500	0
162	20250106	180300	2678136000	29500	29500	29500	29500	0
163	20250106	180200	2678136000	29500	29500	29500	29500	0
164	20250106	180100	2678136000	29500	29500	29500	29500	0
165	20250106	180000	2678136000	29500	29500	29500	29500	0
166	20250106	175900	2678136000	29500	29500	29500	29500	0
167	20250106	175800	2678136000	29500	29500	29500	29500	0
168	20250106	175700	2678136000	29500	29500	29500	29500	0
169	20250106	175600	2678136000	29500	29500	29500	29500	0
170	20250106	175500	2678136000	29500	29500	29500	29500	0
171	20250106	175400	2678136000	29500	29500	29500	29500	0
172	20250106	175300	2678136000	29500	29500	29500	29500	0
173	20250106	175200	2678136000	29500	29500	29500	29500	0
174	20250106	175100	2678136000	29500	29500	29500	29500	0
175	20250106	175000	2678136000	29500	29500	29500	29500	0
176	20250106	174900	2678136000	29500	29500	29500	29500	0
177	20250106	174800	2678136000	29500	29500	29500	29500	0
178	20250106	174700	2678136000	29500	29500	29500	29500	0
179	20250106	174600	2678136000	29500	29500	29500	29500	0
180	20250106	174500	2678136000	29500	29500	29500	29500	0
181	20250106	174400	2678136000	29500	29500	29500	29500	0
182	20250106	174300	2678136000	29500	29500	29500	29500	1008
183	20250106	174200	2678136000	29500	29500	29500	29500	0
184	20250106	174100	2678136000	29500	29500	29500	29500	0
185	20250106	174000	2678136000	29500	29500	29500	29500	0
186	20250106	173900	2678136000	29500	29500	29500	29500	0
187	20250106	173800	2678136000	29500	29500	29500	29500	0
188	20250106	173700	2678136000	29500	29500	29500	29500	0
189	20250106	173600	2678136000	29500	29500	29500	29500	0
190	20250106	173500	2678136000	29500	29500	29500	29500	0
191	20250106	173400	2678136000	29500	29500	29500	29500	0
192	20250106	173300	2678136000	29500	29500	29500	29500	0
193	20250106	173200	2678136000	29500	29500	29500	29500	0
194	20250106	173100	2678136000	29500	29500	29500	29500	0
195	20250106	173000	2678136000	29500	29500	29500	29500	0
196	20250106	172900	2678136000	29500	29500	29500	29500	0
197	20250106	172800	2678136000	29500	29500	29500	29500	0
198	20250106	172700	2678136000	29500	29500	29500	29500	0
199	20250106	172600	2678136000	29500	29500	29500	29500	0
200	20250106	172500	2678136000	29500	29500	29500	29500	0
201	20250106	172400	2678136000	29500	29500	29500	29500	0
202	20250106	172300	2678136000	29500	29500	29500	29500	0
203	20250106	172200	2678136000	29500	29500	29500	29500	0
204	20250106	172100	2678136000	29500	29500	29500	29500	0
205	20250106	172000	2678136000	29500	29500	29500	29500	0
206	20250106	171900	2678136000	29500	29500	29500	29500	0
207	20250106	171800	2678136000	29500	29500	29500	29500	0
208	20250106	171700	2678136000	29500	29500	29500	29500	0
209	20250106	171600	2678136000	29500	29500	29500	29500	0
210	20250106	171500	2678136000	29500	29500	29500	29500	0
211	20250106	171400	2678136000	29500	29500	29500	29500	0
212	20250106	171300	2678136000	29500	29500	29500	29500	1008
213	20250106	171200	2678136000	29500	29500	29500	29500	0
214	20250106	171100	2678136000	29500	29500	29500	29500	0
215	20250106	171000	2678136000	29500	29500	29500	29500	0
216	20250106	170900	2678136000	29500	29500	29500	29500	0
217	20250106	170800	2678136000	29500	29500	29500	29500	0
218	20250106	170700	2678136000	29500	29500	29500	29500	0
219	20250106	170600	2678136000	29500	29500	29500	29500	0
220	20250106	170500	2678136000	29500	29500	29500	29500	0
221	20250106	170400	2678136000	29500	29500	29500	29500	0
222	20250106	170300	2678136000	29500	29500	29500	29500	0
223	20250106	170200	2678136000	29500	29500	29500	29500	0
224	20250106	170100	2678136000	29500	29500	29500	29500	0
225	20250106	170000	2678136000	29500	29500	29500	29500	0
226	20250106	165900	2678136000	29500	29500	29500	29500	0
227	20250106	165800	2678136000	29500	29500	29500	29500	0
228	20250106	165700	2678136000	29500	29500	29500	29500	0
229	20250106	165600	2678136000	29500	29500	29500	29500	0
230	20250106	165500	2678136000	29500	29500	29500	29500	0
231	20250106	165400	2678136000	29500	29500	29500	29500	0
232	20250106	165300	2678136000	29500	29500	29500	29500	0
233	20250106	165200	2678136000	29500	29500	29500	29500	0
234	20250106	165100	2678136000	29500	29500	29500	29500	0
235	20250106	165000	2678136000	29500	29500	29500	29500	0
236	20250106	164900	2678136000	29500	29500	29500	29500	0
237	20250106	164800	2678136000	29500	29500	29500	29500	0
238	20250106	164700	2678136000	29500	29500	29500	29500	0
239	20250106	164600	2678136000	29500	29500	29500	29500	0
240	20250106	164500	2678136000	29500	29500	29500	29500	0
241	20250106	164400	2678136000	29500	29500	29500	29500	0
242	20250106	164300	2678136000	29500	29500	29500	29500	1008
243	20250106	164200	2678136000	29500	29500	29500	29500	0
244	20250106	164100	2678136000	29500	29500	29500	29500	0
245	20250106	164000	2678136000	29500	29500	29500	29500	0
246	20250106	163900	2678136000	29500	29500	29500	29500	0
247	20250106	163800	2678136000	29500	29500	29500	29500	0
248	20250106	163700	2678136000	29500	29500	29500	29500	0
249	20250106	163600	2678136000	29500	29500	29500	29500	0
250	20250106	163500	2678136000	29500	29500	29500	29500	0
251	20250106	163400	2678136000	29500	29500	29500	29500	0
252	20250106	163300	2678136000	29500	29500	29500	29500	0
253	20250106	163200	2678136000	29500	29500	29500	29500	0
254	20250106	163100	2678136000	29500	29500	29500	29500	0
255	20250106	163000	2678136000	29500	29500	29500	29500	0
256	20250106	162900	2678136000	29500	29500	29500	29500	0
257	20250106	162800	2678136000	29500	29500	29500	29500	0
258	20250106	162700	2678136000	29500	29500	29500	29500	0
259	20250106	162600	2678136000	29500	29500	29500	29500	0
260	20250106	162500	2678136000	29500	29500	29500	29500	0
261	20250106	162400	2678136000	29500	29500	29500	29500	0
262	20250106	162300	2678136000	29500	29500	29500	29500	0
263	20250106	162200	2678136000	29500	29500	29500	29500	0
264	20250106	162100	2678136000	29500	29500	29500	29500	0
265	20250106	162000	2678136000	29500	29500	29500	29500	0
266	20250106	161900	2678136000	29500	29500	29500	29500	0
267	20250106	161800	2678136000	29500	29500	29500	29500	0
268	20250106	161700	2678136000	29500	29500	29500	29500	0
269	20250106	161600	2678136000	29500	29500	29500	29500	0
270	20250106	161500	2678136000	29500	29500	29500	29500	0
271	20250106	161400	2678136000	29500	29500	29500	29500	0
272	20250106	161300	2678136000	29500	29500	29500	29500	1008
273	20250106	161200	2678136000	29500	29500	29500	29500	0
274	20250106	161100	2678136000	29500	29500	29500	29500	0
275	20250106	161000	2678136000	29500	29500	29500	29500	0
276	20250106	160900	2678136000	29500	29500	29500	29500	0
277	20250106	160800	2678136000	29500	29500	29500	29500	0
278	20250106	160700	2678136000	29500	29500	29500	29500	0
279	20250106	160600	2678136000	29500	29500	29500	29500	0
280	20250106	160500	2678136000	29500	29500	29500	29500	0
281	20250106	160400	2678136000	29500	29500	29500	29500	0
282	20250106	160300	2678136000	29500	29500	29500	29500	0
283	20250106	160200	2678136000	29500	29500	29500	29500	0
284	20250106	160100	2678136000	29500	29500	29500	29500	0
285	20250106	160000	2678136000	29500	29500	29500	29500	0
286	20250106	155900	2678136000	29500	29500	29500	29500	0
287	20250106	155800	2678136000	29500	29500	29500	29500	0
288	20250106	155700	2678136000	29500	29500	29500	29500	0
289	20250106	155600	2678136000	29500	29500	29500	29500	0
290	20250106	155500	2678136000	29500	29500	29500	29500	0
291	20250106	155400	2678136000	29500	29500	29500	29500	0
292	20250106	155300	2678136000	29500	29500	29500	29500	0
293	20250106	155200	2678136000	29500	29500	29500	29500	0
294	20250106	155100	2678136000	29500	29500	29500	29500	0
295	20250106	155000	2678136000	29500	29500	29500	29500	0
296	20250106	154900	2678136000	29500	29500	29500	29500	0
297	20250106	154800	2678136000	29500	29500	29500	29500	0
298	20250106	154700	2678136000	29500	29500	29500	29500	0
299	20250106	154600	2678136000	29500	29500	29500	29500	0
300	20250106	154500	2678136000	29500	29500	29500	29500	0
301	20250106	154400	2678136000	29500	29500	29500	29500	0
302	20250106	154300	2678136000	29500	29500	29500	29500	1008
303	20250106	154200	2678136000	29500	29500	29500	29500	0
304	20250106	154100	2678136000	29500	29500	29500	29500	0
305	20250106	154000	2678136000	29500	29500	29500	29500	0
306	20250106	153900	2678136000	29500	29500	29500	29500	0
307	20250106	153800	2678136000	29500	29500	29500	29500	0
308	20250106	153700	2678136000	29500	29500	29500	29500	0
309	20250106	153600	2678136000	29500	29500	29500	29500	0
310	20250106	153500	2678136000	29500	29500	29500	29500	0
311	20250106	153400	2678136000	29500	29500	29500	29500	0
312	20250106	153300	2678136000	29500	29500	29500	29500	0
313	20250106	153200	2678136000	29500	29500	29500	29500	0
314	20250106	153100	2678136000	29500	29500	29500	29500	0
315	20250106	153000	2678136000	29500	29500	29500	29500	1008
316	20250106	152900	2648400000	29500	29500	29500	29500	0
317	20250106	152800	2648400000	29500	29500	29500	29500	0
318	20250106	152700	2648400000	29500	29500	29500	29500	0
319	20250106	152600	2648400000	29500	29500	29500	29500	0
320	20250106	152500	2648400000	29500	29500	29500	29500	0
321	20250106	152400	2648400000	29500	29500	29500	29500	0
322	20250106	152300	2648400000	29500	29500	29500	29500	0
323	20250106	152200	2648400000	29500	29500	29500	29500	0
324	20250106	152100	2648400000	29500	29500	29500	29500	0
325	20250106	152000	2648400000	29500	29500	29500	29500	0
326	20250106	151900	2648400000	29500	29500	29550	29450	375
327	20250106	151800	2637335550	29550	29550	29650	29550	66
328	20250106	151700	2635382250	29600	29650	29700	29550	139
329	20250106	151600	2631269700	29550	29600	29650	29550	120
330	20250106	151500	2627716600	29550	29700	29700	29550	298
331	20250106	151400	2618895900	29650	29650	29750	29600	171
332	20250106	151300	2613824300	29700	29650	29750	29600	117
333	20250106	151200	2610352350	29600	29650	29750	29550	162
334	20250106	151100	2605550950	29750	29750	29750	29500	205
335	20250106	151000	2599478100	29750	29700	29750	29650	161
336	20250106	150900	2594695300	29700	29700	29700	29600	158
337	20250106	150800	2590005950	29650	29600	29700	29600	147
338	20250106	150700	2585646800	29600	29600	29650	29550	136
339	20250106	150600	2581620550	29700	29650	29700	29500	259
340	20250106	150500	2573949550	29650	29550	29700	29450	435
341	20250106	150400	2561100750	29550	29700	29700	29500	254
342	20250106	150300	2553585550	29700	29600	29700	29550	175
343	20250106	150200	2548398550	29550	29550	29700	29500	440
344	20250106	150100	2535383450	29550	29550	29750	29550	275
345	20250106	150000	2527245800	29600	29650	29650	29550	910
346	20250106	145900	2500326100	29700	29700	29700	29650	121
347	20250106	145800	2496736000	29700	29750	29750	29700	92
348	20250106	145700	2494000600	29750	29800	29800	29750	26
349	20250106	145600	2493226650	29750	29800	29800	29750	61
350	20250106	145500	2491411700	29750	29800	29850	29750	352
351	20250106	145400	2480935850	29800	29800	29850	29750	257
352	20250106	145300	2473285200	29850	29850	29850	29750	335
353	20250106	145200	2463310850	29800	29800	29800	29750	28
354	20250106	145100	2462476600	29800	29850	29900	29750	111
355	20250106	145000	2459167000	29900	30050	30050	29850	822
356	20250106	144900	2434580800	30000	29850	30050	29850	560
357	20250106	144800	2417801250	29850	29900	30100	29850	2992
358	20250106	144700	2328117950	29900	29850	29900	29850	425
359	20250106	144600	2315420900	29850	29800	29850	29750	358
360	20250106	144500	2304743950	29800	29700	29850	29600	432
361	20250106	144400	2291886850	29700	29800	29850	29650	638
362	20250106	144300	2272904750	29800	29800	29850	29750	436
363	20250106	144200	2259909350	29800	29800	29850	29750	656
364	20250106	144100	2240349950	29800	29750	29800	29700	897
365	20250106	144000	2213653950	29700	29650	29700	29500	2590
366	20250106	143900	2136919700	29650	29550	29650	29550	183
367	20250106	143800	2131498200	29600	29600	29600	29550	50
368	20250106	143700	2130018450	29550	29600	29600	29550	338
369	20250106	143600	2120028900	29600	29550	29600	29550	80
370	20250106	143500	2117662600	29550	29600	29600	29550	146
371	20250106	143400	2113341200	29600	29600	29600	29550	56
372	20250106	143300	2111683900	29600	29600	29600	29550	34
373	20250106	143200	2110677550	29600	29600	29600	29550	43
374	20250106	143100	2109405350	29600	29550	29600	29550	62
375	20250106	143000	2107570350	29550	29600	29600	29500	733
376	20250106	142900	2085919850	29650	29600	29650	29550	59
377	20250106	142800	2084172800	29600	29550	29600	29550	93
378	20250106	142700	2081420050	29600	29550	29600	29550	63
379	20250106	142600	2079556250	29600	29600	29600	29600	23
380	20250106	142500	2078875450	29600	29550	29600	29550	50
381	20250106	142400	2077395650	29600	29600	29600	29550	66
382	20250106	142300	2075443650	29600	29600	29600	29550	43
383	20250106	142200	2074171100	29600	29600	29600	29600	60
384	20250106	142100	2072395100	29600	29550	29600	29500	167
385	20250106	142000	2067460050	29550	29550	29550	29500	805
386	20250106	141900	2043709750	29550	29500	29550	29500	117
387	20250106	141800	2040257700	29550	29550	29550	29500	63
388	20250106	141700	2038396250	29550	29550	29550	29500	43
389	20250106	141600	2037125650	29550	29550	29550	29500	60
390	20250106	141500	2035352750	29550	29550	29550	29500	34
391	20250106	141400	2034348350	29550	29550	29550	29500	74
392	20250106	141300	2032161750	29500	29550	29550	29500	74
393	20250106	141200	2029975250	29550	29500	29550	29450	211
394	20250106	141100	2023750650	29500	29500	29500	29400	82
395	20250106	141000	2021333050	29450	29500	29500	29400	1066
396	20250106	140900	1989957400	29550	29550	29550	29550	30
397	20250106	140800	1989070900	29500	29550	29550	29500	67
398	20250106	140700	1987094000	29550	29550	29550	29500	44
399	20250106	140600	1985793850	29550	29450	29550	29450	17
400	20250106	140500	1985291650	29550	29500	29550	29450	83
401	20250106	140400	1982842950	29500	29500	29550	29450	53
402	20250106	140300	1981278750	29500	29500	29500	29450	68
403	20250106	140200	1979272850	29500	29450	29500	29450	24
404	20250106	140100	1978564900	29450	29350	29500	29350	351
405	20250106	140000	1968240300	29400	29450	29500	29350	781
406	20250106	135900	1945295350	29500	29500	29500	29500	41
407	20250106	135800	1944085850	29500	29500	29500	29450	28
408	20250106	135700	1943260000	29500	29500	29500	29450	42
409	20250106	135600	1942021050	29500	29500	29500	29450	57
410	20250106	135500	1940339950	29500	29550	29550	29450	120
411	20250106	135400	1936805100	29550	29500	29550	29500	66
412	20250106	135300	1934856150	29500	29450	29550	29450	36
413	20250106	135200	1933794300	29500	29500	29500	29450	30
414	20250106	135100	1932909350	29500	29500	29500	29450	66
415	20250106	135000	1930962400	29500	29550	29550	29400	732
416	20250106	134900	1909393350	29600	29600	29600	29550	53
417	20250106	134800	1907824850	29600	29600	29600	29550	15
418	20250106	134700	1907381000	29550	29550	29600	29550	49
419	20250106	134600	1905932800	29550	29550	29600	29550	121
420	20250106	134500	1902356200	29550	29500	29550	29450	45
421	20250106	134400	1901027700	29500	29550	29600	29500	152
422	20250106	134300	1896534350	29500	29550	29550	29500	68
423	20250106	134200	1894525050	29550	29450	29550	29450	1287
424	20250106	134100	1856622500	29450	29450	29450	29400	85
425	20250106	134000	1854119600	29450	29600	29600	29350	772
426	20250106	133900	1831383500	29500	29600	29600	29500	41
427	20250106	133800	1830171950	29550	29550	29600	29550	35
428	20250106	133700	1829136450	29600	29550	29600	29550	55
429	20250106	133600	1827508800	29500	29600	29600	29500	136
430	20250106	133500	1823492900	29600	29600	29600	29550	76
431	20250106	133400	1821246400	29600	29500	29600	29500	74
432	20250106	133300	1819058400	29550	29600	29600	29500	35
433	20250106	133200	1818024100	29550	29600	29600	29500	31
434	20250106	133100	1817107350	29550	29600	29600	29500	59
435	20250106	133000	1815362750	29600	29550	29600	29450	905
436	20250106	132900	1788674100	29600	29600	29600	29550	52
437	20250106	132800	1787135050	29600	29550	29600	29550	38
438	20250106	132700	1786010400	29600	29550	29600	29550	47
439	20250106	132600	1784619650	29550	29550	29600	29500	105
440	20250106	132500	1781515750	29600	29600	29600	29550	131
441	20250106	132400	1777642650	29600	29600	29600	29550	20
442	20250106	132300	1777050850	29600	29550	29600	29550	73
443	20250106	132200	1774892300	29550	29550	29550	29500	54
444	20250106	132100	1773296800	29550	29550	29550	29500	44
445	20250106	132000	1771996750	29550	29600	29600	29450	912
446	20250106	131900	1745083900	29600	29550	29600	29550	213
447	20250106	131800	1738779550	29600	29600	29600	29550	30
448	20250106	131700	1737891850	29600	29600	29600	29550	66
449	20250106	131600	1735938350	29550	29600	29600	29550	45
450	20250106	131500	1734606500	29600	29550	29600	29500	58
451	20250106	131400	1732892600	29550	29550	29550	29500	54
452	20250106	131300	1731297200	29550	29550	29600	29550	327
453	20250106	131200	1721633450	29500	29500	29550	29450	297
454	20250106	131100	1712871050	29450	29500	29550	29450	75
455	20250106	131000	1710657850	29550	29550	29600	29450	762
456	20250106	130900	1688198400	29600	29600	29600	29550	54
457	20250106	130800	1686600050	29600	29600	29600	29550	34
458	20250106	130700	1685593800	29600	29600	29600	29550	67
459	20250106	130600	1683613050	29600	29600	29600	29600	116
460	20250106	130500	1680179450	29550	29600	29600	29550	43
461	20250106	130400	1678906800	29600	29600	29600	29550	30
462	20250106	130300	1678018900	29600	29600	29600	29550	45
463	20250106	130200	1676687350	29600	29600	29600	29550	24
464	20250106	130100	1675977100	29600	29550	29600	29550	141
465	20250106	130000	1671804500	29550	29550	29550	29450	829
466	20250106	125900	1647351200	29600	29550	29650	29550	77
467	20250106	125800	1645071600	29600	29550	29650	29550	43
468	20250106	125700	1643798100	29600	29600	29600	29550	52
469	20250106	125600	1642258950	29600	29600	29600	29550	39
470	20250106	125500	1641104600	29600	29600	29600	29550	43
471	20250106	125400	1639832200	29550	29650	29650	29550	59
472	20250106	125300	1638085550	29650	29650	29650	29600	34
473	20250106	125200	1637077550	29650	29600	29650	29550	72
474	20250106	125100	1634946450	29600	29600	29600	29600	19
475	20250106	125000	1634384050	29550	29650	29700	29500	841
476	20250106	124900	1609514550	29650	29650	29650	29600	72
477	20250106	124800	1607379800	29650	29650	29650	29600	37
478	20250106	124700	1606283000	29650	29650	29650	29600	52
479	20250106	124600	1604741400	29650	29600	29650	29600	141
480	20250106	124500	1600564150	29600	29600	29650	29600	121
481	20250106	124400	1596980250	29650	29650	29650	29600	25
482	20250106	124300	1596239250	29600	29600	29650	29550	633
483	20250106	124200	1577502300	29600	29600	29600	29550	43
484	20250106	124100	1576230100	29600	29550	29600	29550	95
485	20250106	124000	1573421600	29550	29550	29600	29450	764
486	20250106	123900	1550884950	29600	29650	29650	29550	185
487	20250106	123800	1545416550	29650	29600	29650	29600	54
488	20250106	123700	1543815550	29600	29650	29650	29600	49
489	20250106	123600	1542364050	29600	29650	29650	29600	19
490	20250106	123500	1541800850	29650	29600	29650	29550	173
491	20250106	123400	1536680050	29600	29600	29600	29550	104
492	20250106	123300	1533604700	29600	29550	29600	29500	16
493	20250106	123200	1533131600	29500	29550	29600	29500	64
494	20250106	123100	1531239300	29550	29550	29600	29550	66
495	20250106	123000	1529288500	29550	29650	29650	29450	780
496	20250106	122900	1506288950	29650	29650	29650	29600	67
497	20250106	122800	1504304500	29650	29600	29650	29600	33
498	20250106	122700	1503326200	29650	29650	29650	29600	59
499	20250106	122600	1501577700	29650	29650	29650	29600	36
500	20250106	122500	1500510350	29600	29550	29600	29550	44
501	20250106	122400	1499208400	29600	29600	29600	29550	25
502	20250106	122300	1498468450	29600	29600	29600	29550	71
503	20250106	122200	1496366950	29600	29550	29600	29550	26
504	20250106	122100	1495598550	29500	29550	29550	29500	50
505	20250106	122000	1494121350	29550	29600	29600	29450	789
506	20250106	121900	1470851900	29600	29600	29600	29600	31
507	20250106	121800	1469934300	29550	29600	29600	29550	136
508	20250106	121700	1465913500	29550	29600	29600	29550	25
509	20250106	121600	1465173800	29600	29600	29600	29550	49
510	20250106	121500	1463723450	29600	29600	29600	29550	52
511	20250106	121400	1462184450	29600	29550	29600	29550	35
512	20250106	121300	1461148650	29600	29600	29600	29550	43
513	20250106	121200	1459876000	29600	29600	29600	29550	30
514	20250106	121100	1458988150	29550	29500	29600	29500	34
515	20250106	121000	1457983300	29550	29500	29600	29450	779
516	20250106	120900	1435036700	29550	29600	29600	29550	102
517	20250106	120800	1432021200	29550	29600	29600	29500	325
518	20250106	120700	1422431150	29600	29550	29600	29550	39
519	20250106	120600	1421278250	29550	29600	29650	29550	100
520	20250106	120500	1418322050	29550	29600	29600	29550	41
521	20250106	120400	1417109100	29600	29500	29600	29500	44
522	20250106	120300	1415808650	29550	29600	29600	29500	113
523	20250106	120200	1412466750	29600	29600	29650	29600	74
524	20250106	120100	1410276000	29600	29550	29600	29500	87
525	20250106	120000	1407702500	29550	29650	29650	29500	755
526	20250106	115900	1385414150	29650	29650	29650	29650	22
527	20250106	115800	1384761850	29650	29650	29650	29600	82
528	20250106	115700	1382330950	29600	29600	29650	29600	41
529	20250106	115600	1381116550	29600	29600	29600	29550	45
530	20250106	115500	1379784600	29600	29550	29600	29550	38
531	20250106	115400	1378660050	29600	29600	29600	29550	187
532	20250106	115300	1373131850	29600	29600	29600	29550	151
533	20250106	115200	1368662300	29600	29600	29600	29550	50
534	20250106	115100	1367182400	29600	29600	29600	29500	35
535	20250106	115000	1366146950	29600	29600	29600	29500	843
536	20250106	114900	1341265400	29650	29650	29650	29600	194
537	20250106	114800	1335519300	29650	29650	29650	29600	24
538	20250106	114700	1334807750	29650	29600	29650	29550	93
539	20250106	114600	1332054700	29600	29600	29600	29550	142
540	20250106	114500	1327851650	29600	29550	29600	29550	22
541	20250106	114400	1327200500	29600	29550	29600	29550	50
542	20250106	114300	1325721350	29600	29600	29600	29550	164
543	20250106	114200	1320867900	29600	29600	29600	29550	71
544	20250106	114100	1318767050	29600	29600	29650	29550	84
545	20250106	114000	1316280700	29600	29650	29700	29550	787
546	20250106	113900	1293004200	29700	29600	29700	29600	57
547	20250106	113800	1291312600	29650	29700	29700	29650	41
548	20250106	113700	1290095600	29700	29650	29700	29650	36
549	20250106	113600	1289027200	29650	29700	29700	29600	78
550	20250106	113500	1286712800	29700	29700	29700	29650	43
551	20250106	113400	1285437300	29700	29600	29700	29600	65
552	20250106	113300	1283509200	29650	29600	29650	29600	40
553	20250106	113200	1282324250	29600	29600	29650	29600	70
554	20250106	113100	1280250200	29650	29650	29650	29600	23
555	20250106	113000	1279568400	29650	29650	29700	29550	817
556	20250106	112900	1255386550	29700	29700	29700	29650	80
557	20250106	112800	1253011900	29650	29700	29700	29650	64
558	20250106	112700	1251112500	29700	29700	29700	29650	42
559	20250106	112600	1249866250	29700	29650	29700	29600	47
560	20250106	112500	1248472050	29650	29700	29700	29650	61
561	20250106	112400	1246661400	29700	29700	29700	29650	69
562	20250106	112300	1244613200	29650	29650	29700	29600	46
563	20250106	112200	1243248350	29650	29650	29700	29650	44
564	20250106	112100	1241942600	29650	29650	29700	29600	57
565	20250106	112000	1240251800	29650	29750	29750	29600	778
566	20250106	111900	1217205050	29700	29700	29750	29700	48
567	20250106	111800	1215777850	29700	29750	29750	29650	33
568	20250106	111700	1214797250	29700	29700	29750	29650	93
569	20250106	111600	1212033850	29700	29750	29750	29700	58
570	20250106	111500	1210309250	29700	29700	29750	29700	40
571	20250106	111400	1209120150	29750	29700	29800	29650	52
572	20250106	111300	1207575400	29700	29700	29700	29650	40
573	20250106	111200	1206388450	29650	29650	29700	29650	82
574	20250106	111100	1203954050	29700	29650	29700	29650	49
575	20250106	111000	1202500500	29700	29750	29800	29650	794
576	20250106	110900	1178903250	29750	29750	29800	29750	88
577	20250106	110800	1176282700	29750	29750	29800	29750	47
578	20250106	110700	1174882950	29800	29800	29800	29750	65
579	20250106	110600	1172946750	29800	29800	29800	29750	65
580	20250106	110500	1171010550	29800	29800	29800	29750	60
581	20250106	110400	1169223550	29750	29750	29750	29650	177
582	20250106	110300	1163958650	29750	29700	29750	29650	64
583	20250106	110200	1162056350	29750	29700	29750	29650	47
584	20250106	110100	1160659850	29650	29650	29700	29650	1051
585	20250106	110000	1129496000	29650	29850	29850	29650	1287
586	20250106	105900	1091239250	29800	29850	29850	29800	335
587	20250106	105800	1081245400	29850	29700	29850	29700	381
588	20250106	105700	1069892100	29700	29650	29800	29600	432
589	20250106	105600	1057063450	29700	29650	29700	29600	236
590	20250106	105500	1050070550	29700	29700	29700	29650	69
591	20250106	105400	1048022050	29650	29700	29700	29600	51
592	20250106	105300	1046509200	29700	29750	29750	29650	47
593	20250106	105200	1045113250	29700	29700	29750	29650	104
594	20250106	105100	1042023900	29650	29700	29700	29650	42
595	20250106	105000	1040777500	29700	29750	29800	29600	801
596	20250106	104900	1017016850	29800	29800	29850	29800	49
597	20250106	104800	1015556050	29750	29700	29800	29700	44
598	20250106	104700	1014246350	29750	29750	29750	29700	72
599	20250106	104600	1012105150	29750	29800	29800	29700	178
600	20250106	104500	1006816100	29750	29750	29750	29650	96
601	20250106	104400	1003964650	29700	29600	29800	29600	891
602	20250106	104300	977528450	29650	29650	29650	29600	48
603	20250106	104200	976105300	29650	29650	29700	29600	42
604	20250106	104100	974859700	29650	29650	29700	29650	69
605	20250106	104000	972810500	29700	29850	29850	29650	875
606	20250106	103900	946839000	29800	29750	29800	29750	42
607	20250106	103800	945587500	29750	29800	29800	29750	33
608	20250106	103700	944604750	29800	29750	29800	29750	107
609	20250106	103600	941417200	29750	29650	29750	29600	484
610	20250106	103500	927084900	29650	29650	29650	29600	80
611	20250106	103400	924713100	29650	29750	29750	29600	861
612	20250106	103300	899169100	29800	29850	29850	29700	331
613	20250106	103200	889316950	29850	29850	29850	29800	23
614	20250106	103100	888630450	29800	29850	29850	29750	46
615	20250106	103000	887260250	29850	29850	29850	29750	252
616	20250106	102900	879749350	29900	29900	29900	29900	29
617	20250106	102800	878882250	29900	29850	29900	29850	343
618	20250106	102700	868643600	29850	29850	29850	29800	24
619	20250106	102600	867927350	29850	29850	29850	29850	14
620	20250106	102500	867509450	29850	29850	29850	29850	255
621	20250106	102400	859897700	29850	29850	29850	29850	25
622	20250106	102300	859151450	29850	29900	29900	29800	557
623	20250106	102200	842534550	29900	29950	29950	29900	177
624	20250106	102100	837240800	29950	29950	29950	29900	21
625	20250106	102000	836611950	29950	30000	30050	29950	649
626	20250106	101900	817173500	30000	30000	30050	30000	153
627	20250106	101800	812576650	30050	30100	30100	30000	59
628	20250106	101700	810803550	30100	30050	30100	30000	334
629	20250106	101600	800766650	30000	30000	30050	30000	23
630	20250106	101500	800075750	30050	30000	30050	30000	129
631	20250106	101400	796204850	30050	30100	30100	30050	338
632	20250106	101300	786046250	30100	30000	30100	30000	48
633	20250106	101200	784602200	30000	30050	30100	30000	242
634	20250106	101100	777332900	30050	30050	30050	30050	337
635	20250106	101000	767206050	30050	30000	30050	30000	130
636	20250106	100900	763304800	30050	30050	30050	30050	52
637	20250106	100800	761742200	30050	30000	30050	30000	48
638	20250106	100700	760300700	30000	30050	30050	30000	68
639	20250106	100600	758259200	30050	29950	30050	29950	1783
640	20250106	100500	704765650	30000	29950	30000	29900	303
641	20250106	100400	695690550	29950	29950	29950	29900	96
642	20250106	100300	692819250	29950	29950	29950	29900	56
643	20250106	100200	691142100	29900	29900	29900	29800	339
644	20250106	100100	681024800	29900	29950	30000	29850	232
645	20250106	100000	674089100	29950	29950	29950	29850	364
646	20250106	095900	663190000	29950	29900	29950	29900	60
647	20250106	095800	661394850	29950	29950	29950	29900	69
648	20250106	095700	659330250	29900	29900	29950	29900	152
649	20250106	095600	654785150	29900	29950	29950	29850	320
650	20250106	095500	645217500	29950	29900	29950	29850	342
651	20250106	095400	634994300	29950	29900	29950	29850	93
652	20250106	095300	632214150	29900	29900	29900	29850	490
653	20250106	095200	617585550	29900	29950	30000	29900	184
654	20250106	095100	612081550	29950	29950	30000	29900	749
655	20250106	095000	589648400	30000	30000	30000	30000	19
656	20250106	094900	589078400	30000	30000	30000	29950	217
657	20250106	094800	582569400	29950	29900	30000	29850	1493
658	20250106	094700	537895300	29900	29900	29900	29850	60
659	20250106	094600	536103400	29850	29900	29900	29850	89
660	20250106	094500	533445400	29850	29900	29900	29800	59
661	20250106	094400	531683850	29900	29850	29900	29850	113
662	20250106	094300	528310600	29850	29850	29850	29850	19
663	20250106	094200	527743450	29850	29850	29900	29850	138
664	20250106	094100	523624000	29800	29800	29850	29800	107
665	20250106	094000	520430400	29850	29800	29850	29800	104
666	20250106	093900	517330550	29800	29850	29850	29750	118
667	20250106	093800	513814650	29850	29750	29850	29700	288
668	20250106	093700	505241850	29800	29750	29800	29750	182
669	20250106	093600	499825250	29750	29800	29800	29750	23
670	20250106	093500	499140200	29800	29750	29800	29700	138
671	20250106	093400	495031850	29700	29650	29700	29650	666
672	20250106	093300	475273200	29650	29850	29850	29650	1062
673	20250106	093200	443687850	29800	29850	29850	29800	1292
674	20250106	093100	405140100	29900	29850	29950	29850	206
675	20250106	093000	398983650	29900	29900	29950	29850	332
676	20250106	092900	389057100	29900	29950	29950	29900	301
677	20250106	092800	380056300	29950	29850	29950	29850	573
678	20250106	092700	362935250	29850	29850	29850	29800	7
679	20250106	092600	362726350	29850	29800	29850	29800	26
680	20250106	092500	361950700	29800	29800	29850	29800	12
681	20250106	092400	361592800	29800	29850	29850	29800	260
682	20250106	092300	353844400	29850	29750	29850	29750	589
683	20250106	092200	336299800	29750	29550	29750	29550	266
684	20250106	092100	328415100	29550	29600	29700	29550	409
685	20250106	092000	316308600	29600	29550	29650	29450	2219
686	20250106	091900	250728350	29550	29450	29600	29450	242
687	20250106	091800	243578700	29450	29450	29500	29450	82
688	20250106	091700	241160850	29450	29350	29450	29300	614
689	20250106	091600	223141400	29350	29400	29400	29350	488
690	20250106	091500	208817550	29400	29400	29400	29350	28
691	20250106	091400	207994700	29400	29350	29400	29350	112
692	20250106	091300	204707300	29350	29300	29350	29250	114
693	20250106	091200	201370250	29300	29250	29300	29250	576
694	20250106	091100	184522100	29300	29250	29350	29200	110
695	20250106	091000	181307100	29300	29400	29400	29300	293
696	20250106	090900	172709750	29350	29350	29350	29300	177
697	20250106	090800	167515200	29300	29200	29400	29200	352
698	20250106	090700	157215100	29150	29200	29200	29100	1584
699	20250106	090600	111042500	29200	29200	29200	29150	174
700	20250106	090500	105961750	29300	29300	29300	29300	11
701	20250106	090400	105639450	29200	29200	29200	29200	745
702	20250106	090300	83885450	29200	29250	29300	29200	316
703	20250106	090200	74646900	29150	29200	29200	29100	407
704	20250106	090100	62776450	29250	29250	29300	29250	99
705	20250106	090000	59880600	29250	29200	29400	29000	2053