KissMeData/194480/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203600	900321750	29400	29400	29400	29400	2132
3	20250123	203500	900321750	29400	29400	29400	29400	0
4	20250123	203400	900321750	29400	29400	29400	29400	0
5	20250123	203300	900321750	29400	29400	29400	29400	0
6	20250123	203200	900321750	29400	29400	29400	29400	0
7	20250123	203100	900321750	29400	29400	29400	29400	0
8	20250123	203000	900321750	29400	29400	29400	29400	0
9	20250123	202900	900321750	29400	29400	29400	29400	0
10	20250123	202800	900321750	29400	29400	29400	29400	0
11	20250123	202700	900321750	29400	29400	29400	29400	0
12	20250123	202600	900321750	29400	29400	29400	29400	0
13	20250123	202500	900321750	29400	29400	29400	29400	0
14	20250123	202400	900321750	29400	29400	29400	29400	0
15	20250123	202300	900321750	29400	29400	29400	29400	0
16	20250123	202200	900321750	29400	29400	29400	29400	0
17	20250123	202100	900321750	29400	29400	29400	29400	0
18	20250123	202000	900321750	29400	29400	29400	29400	0
19	20250123	201900	900321750	29400	29400	29400	29400	0
20	20250123	201800	900321750	29400	29400	29400	29400	0
21	20250123	201700	900321750	29400	29400	29400	29400	0
22	20250123	201600	900321750	29400	29400	29400	29400	0
23	20250123	201500	900321750	29400	29400	29400	29400	0
24	20250123	201400	900321750	29400	29400	29400	29400	0
25	20250123	201300	900321750	29400	29400	29400	29400	0
26	20250123	201200	900321750	29400	29400	29400	29400	0
27	20250123	201100	900321750	29400	29400	29400	29400	0
28	20250123	201000	900321750	29400	29400	29400	29400	0
29	20250123	200900	900321750	29400	29400	29400	29400	0
30	20250123	200800	900321750	29400	29400	29400	29400	0
31	20250123	200700	900321750	29400	29400	29400	29400	0
32	20250123	200600	900321750	29400	29400	29400	29400	2132
33	20250123	200500	900321750	29400	29400	29400	29400	0
34	20250123	200400	900321750	29400	29400	29400	29400	0
35	20250123	200300	900321750	29400	29400	29400	29400	0
36	20250123	200200	900321750	29400	29400	29400	29400	0
37	20250123	200100	900321750	29400	29400	29400	29400	0
38	20250123	200000	900321750	29400	29400	29400	29400	0
39	20250123	195900	900321750	29400	29400	29400	29400	0
40	20250123	195800	900321750	29400	29400	29400	29400	0
41	20250123	195700	900321750	29400	29400	29400	29400	0
42	20250123	195600	900321750	29400	29400	29400	29400	0
43	20250123	195500	900321750	29400	29400	29400	29400	0
44	20250123	195400	900321750	29400	29400	29400	29400	0
45	20250123	195300	900321750	29400	29400	29400	29400	0
46	20250123	195200	900321750	29400	29400	29400	29400	0
47	20250123	195100	900321750	29400	29400	29400	29400	0
48	20250123	195000	900321750	29400	29400	29400	29400	0
49	20250123	194900	900321750	29400	29400	29400	29400	0
50	20250123	194800	900321750	29400	29400	29400	29400	0
51	20250123	194700	900321750	29400	29400	29400	29400	0
52	20250123	194600	900321750	29400	29400	29400	29400	0
53	20250123	194500	900321750	29400	29400	29400	29400	0
54	20250123	194400	900321750	29400	29400	29400	29400	0
55	20250123	194300	900321750	29400	29400	29400	29400	0
56	20250123	194200	900321750	29400	29400	29400	29400	0
57	20250123	194100	900321750	29400	29400	29400	29400	0
58	20250123	194000	900321750	29400	29400	29400	29400	0
59	20250123	193900	900321750	29400	29400	29400	29400	0
60	20250123	193800	900321750	29400	29400	29400	29400	0
61	20250123	193700	900321750	29400	29400	29400	29400	0
62	20250123	193600	900321750	29400	29400	29400	29400	2132
63	20250123	193500	900321750	29400	29400	29400	29400	0
64	20250123	193400	900321750	29400	29400	29400	29400	0
65	20250123	193300	900321750	29400	29400	29400	29400	0
66	20250123	193200	900321750	29400	29400	29400	29400	0
67	20250123	193100	900321750	29400	29400	29400	29400	0
68	20250123	193000	900321750	29400	29400	29400	29400	0
69	20250123	192900	900321750	29400	29400	29400	29400	0
70	20250123	192800	900321750	29400	29400	29400	29400	0
71	20250123	192700	900321750	29400	29400	29400	29400	0
72	20250123	192600	900321750	29400	29400	29400	29400	0
73	20250123	192500	900321750	29400	29400	29400	29400	0
74	20250123	192400	900321750	29400	29400	29400	29400	0
75	20250123	192300	900321750	29400	29400	29400	29400	0
76	20250123	192200	900321750	29400	29400	29400	29400	0
77	20250123	192100	900321750	29400	29400	29400	29400	0
78	20250123	192000	900321750	29400	29400	29400	29400	0
79	20250123	191900	900321750	29400	29400	29400	29400	0
80	20250123	191800	900321750	29400	29400	29400	29400	0
81	20250123	191700	900321750	29400	29400	29400	29400	0
82	20250123	191600	900321750	29400	29400	29400	29400	0
83	20250123	191500	900321750	29400	29400	29400	29400	0
84	20250123	191400	900321750	29400	29400	29400	29400	0
85	20250123	191300	900321750	29400	29400	29400	29400	0
86	20250123	191200	900321750	29400	29400	29400	29400	0
87	20250123	191100	900321750	29400	29400	29400	29400	0
88	20250123	191000	900321750	29400	29400	29400	29400	0
89	20250123	190900	900321750	29400	29400	29400	29400	0
90	20250123	190800	900321750	29400	29400	29400	29400	0
91	20250123	190700	900321750	29400	29400	29400	29400	0
92	20250123	190600	900321750	29400	29400	29400	29400	2132
93	20250123	190500	900321750	29400	29400	29400	29400	0
94	20250123	190400	900321750	29400	29400	29400	29400	0
95	20250123	190300	900321750	29400	29400	29400	29400	0
96	20250123	190200	900321750	29400	29400	29400	29400	0
97	20250123	190100	900321750	29400	29400	29400	29400	0
98	20250123	190000	900321750	29400	29400	29400	29400	0
99	20250123	185900	900321750	29400	29400	29400	29400	0
100	20250123	185800	900321750	29400	29400	29400	29400	0
101	20250123	185700	900321750	29400	29400	29400	29400	0
102	20250123	185600	900321750	29400	29400	29400	29400	0
103	20250123	185500	900321750	29400	29400	29400	29400	0
104	20250123	185400	900321750	29400	29400	29400	29400	0
105	20250123	185300	900321750	29400	29400	29400	29400	0
106	20250123	185200	900321750	29400	29400	29400	29400	0
107	20250123	185100	900321750	29400	29400	29400	29400	0
108	20250123	185000	900321750	29400	29400	29400	29400	0
109	20250123	184900	900321750	29400	29400	29400	29400	0
110	20250123	184800	900321750	29400	29400	29400	29400	0
111	20250123	184700	900321750	29400	29400	29400	29400	0
112	20250123	184600	900321750	29400	29400	29400	29400	0
113	20250123	184500	900321750	29400	29400	29400	29400	0
114	20250123	184400	900321750	29400	29400	29400	29400	0
115	20250123	184300	900321750	29400	29400	29400	29400	0
116	20250123	184200	900321750	29400	29400	29400	29400	0
117	20250123	184100	900321750	29400	29400	29400	29400	0
118	20250123	184000	900321750	29400	29400	29400	29400	0
119	20250123	183900	900321750	29400	29400	29400	29400	0
120	20250123	183800	900321750	29400	29400	29400	29400	0
121	20250123	183700	900321750	29400	29400	29400	29400	0
122	20250123	183600	900321750	29400	29400	29400	29400	2132
123	20250123	183500	900321750	29400	29400	29400	29400	0
124	20250123	183400	900321750	29400	29400	29400	29400	0
125	20250123	183300	900321750	29400	29400	29400	29400	0
126	20250123	183200	900321750	29400	29400	29400	29400	0
127	20250123	183100	900321750	29400	29400	29400	29400	0
128	20250123	183000	900321750	29400	29400	29400	29400	0
129	20250123	182900	900321750	29400	29400	29400	29400	0
130	20250123	182800	900321750	29400	29400	29400	29400	0
131	20250123	182700	900321750	29400	29400	29400	29400	0
132	20250123	182600	900321750	29400	29400	29400	29400	0
133	20250123	182500	900321750	29400	29400	29400	29400	0
134	20250123	182400	900321750	29400	29400	29400	29400	0
135	20250123	182300	900321750	29400	29400	29400	29400	0
136	20250123	182200	900321750	29400	29400	29400	29400	0
137	20250123	182100	900321750	29400	29400	29400	29400	0
138	20250123	182000	900321750	29400	29400	29400	29400	0
139	20250123	181900	900321750	29400	29400	29400	29400	0
140	20250123	181800	900321750	29400	29400	29400	29400	0
141	20250123	181700	900321750	29400	29400	29400	29400	0
142	20250123	181600	900321750	29400	29400	29400	29400	0
143	20250123	181500	900321750	29400	29400	29400	29400	0
144	20250123	181400	900321750	29400	29400	29400	29400	0
145	20250123	181300	900321750	29400	29400	29400	29400	0
146	20250123	181200	900321750	29400	29400	29400	29400	0
147	20250123	181100	900321750	29400	29400	29400	29400	0
148	20250123	181000	900321750	29400	29400	29400	29400	0
149	20250123	180900	900321750	29400	29400	29400	29400	0
150	20250123	180800	900321750	29400	29400	29400	29400	0
151	20250123	180700	900321750	29400	29400	29400	29400	0
152	20250123	180600	900321750	29400	29400	29400	29400	2132
153	20250123	180500	900321750	29400	29400	29400	29400	0
154	20250123	180400	900321750	29400	29400	29400	29400	0
155	20250123	180300	900321750	29400	29400	29400	29400	0
156	20250123	180200	900321750	29400	29400	29400	29400	0
157	20250123	180100	900321750	29400	29400	29400	29400	0
158	20250123	180000	900321750	29400	29400	29400	29400	0
159	20250123	175900	900321750	29400	29400	29400	29400	0
160	20250123	175800	900321750	29400	29400	29400	29400	0
161	20250123	175700	900321750	29400	29400	29400	29400	0
162	20250123	175600	900321750	29400	29400	29400	29400	0
163	20250123	175500	900321750	29400	29400	29400	29400	0
164	20250123	175400	900321750	29400	29400	29400	29400	0
165	20250123	175300	900321750	29400	29400	29400	29400	0
166	20250123	175200	900321750	29400	29400	29400	29400	0
167	20250123	175100	900321750	29400	29400	29400	29400	0
168	20250123	175000	900321750	29400	29400	29400	29400	0
169	20250123	174900	900321750	29400	29400	29400	29400	0
170	20250123	174800	900321750	29400	29400	29400	29400	0
171	20250123	174700	900321750	29400	29400	29400	29400	0
172	20250123	174600	900321750	29400	29400	29400	29400	0
173	20250123	174500	900321750	29400	29400	29400	29400	0
174	20250123	174400	900321750	29400	29400	29400	29400	0
175	20250123	174300	900321750	29400	29400	29400	29400	0
176	20250123	174200	900321750	29400	29400	29400	29400	0
177	20250123	174100	900321750	29400	29400	29400	29400	0
178	20250123	174000	900321750	29400	29400	29400	29400	0
179	20250123	173900	900321750	29400	29400	29400	29400	0
180	20250123	173800	900321750	29400	29400	29400	29400	0
181	20250123	173700	900321750	29400	29400	29400	29400	0
182	20250123	173600	900321750	29400	29400	29400	29400	2132
183	20250123	173500	900321750	29400	29400	29400	29400	0
184	20250123	173400	900321750	29400	29400	29400	29400	0
185	20250123	173300	900321750	29400	29400	29400	29400	0
186	20250123	173200	900321750	29400	29400	29400	29400	0
187	20250123	173100	900321750	29400	29400	29400	29400	0
188	20250123	173000	900321750	29400	29400	29400	29400	0
189	20250123	172900	900321750	29400	29400	29400	29400	0
190	20250123	172800	900321750	29400	29400	29400	29400	0
191	20250123	172700	900321750	29400	29400	29400	29400	0
192	20250123	172600	900321750	29400	29400	29400	29400	0
193	20250123	172500	900321750	29400	29400	29400	29400	0
194	20250123	172400	900321750	29400	29400	29400	29400	0
195	20250123	172300	900321750	29400	29400	29400	29400	0
196	20250123	172200	900321750	29400	29400	29400	29400	0
197	20250123	172100	900321750	29400	29400	29400	29400	0
198	20250123	172000	900321750	29400	29400	29400	29400	0
199	20250123	171900	900321750	29400	29400	29400	29400	0
200	20250123	171800	900321750	29400	29400	29400	29400	0
201	20250123	171700	900321750	29400	29400	29400	29400	0
202	20250123	171600	900321750	29400	29400	29400	29400	0
203	20250123	171500	900321750	29400	29400	29400	29400	0
204	20250123	171400	900321750	29400	29400	29400	29400	0
205	20250123	171300	900321750	29400	29400	29400	29400	0
206	20250123	171200	900321750	29400	29400	29400	29400	0
207	20250123	171100	900321750	29400	29400	29400	29400	0
208	20250123	171000	900321750	29400	29400	29400	29400	0
209	20250123	170900	900321750	29400	29400	29400	29400	0
210	20250123	170800	900321750	29400	29400	29400	29400	0
211	20250123	170700	900321750	29400	29400	29400	29400	0
212	20250123	170600	900321750	29400	29400	29400	29400	2132
213	20250123	170500	900321750	29400	29400	29400	29400	0
214	20250123	170400	900321750	29400	29400	29400	29400	0
215	20250123	170300	900321750	29400	29400	29400	29400	0
216	20250123	170200	900321750	29400	29400	29400	29400	0
217	20250123	170100	900321750	29400	29400	29400	29400	0
218	20250123	170000	900321750	29400	29400	29400	29400	0
219	20250123	165900	900321750	29400	29400	29400	29400	0
220	20250123	165800	900321750	29400	29400	29400	29400	0
221	20250123	165700	900321750	29400	29400	29400	29400	0
222	20250123	165600	900321750	29400	29400	29400	29400	0
223	20250123	165500	900321750	29400	29400	29400	29400	0
224	20250123	165400	900321750	29400	29400	29400	29400	0
225	20250123	165300	900321750	29400	29400	29400	29400	0
226	20250123	165200	900321750	29400	29400	29400	29400	0
227	20250123	165100	900321750	29400	29400	29400	29400	0
228	20250123	165000	900321750	29400	29400	29400	29400	0
229	20250123	164900	900321750	29400	29400	29400	29400	0
230	20250123	164800	900321750	29400	29400	29400	29400	0
231	20250123	164700	900321750	29400	29400	29400	29400	0
232	20250123	164600	900321750	29400	29400	29400	29400	0
233	20250123	164500	900321750	29400	29400	29400	29400	0
234	20250123	164400	900321750	29400	29400	29400	29400	0
235	20250123	164300	900321750	29400	29400	29400	29400	0
236	20250123	164200	900321750	29400	29400	29400	29400	0
237	20250123	164100	900321750	29400	29400	29400	29400	0
238	20250123	164000	900321750	29400	29400	29400	29400	0
239	20250123	163900	900321750	29400	29400	29400	29400	0
240	20250123	163800	900321750	29400	29400	29400	29400	0
241	20250123	163700	900321750	29400	29400	29400	29400	0
242	20250123	163600	900321750	29400	29400	29400	29400	2132
243	20250123	163500	900321750	29400	29400	29400	29400	0
244	20250123	163400	900321750	29400	29400	29400	29400	0
245	20250123	163300	900321750	29400	29400	29400	29400	0
246	20250123	163200	900321750	29400	29400	29400	29400	0
247	20250123	163100	900321750	29400	29400	29400	29400	0
248	20250123	163000	900321750	29400	29400	29400	29400	0
249	20250123	162900	900321750	29400	29400	29400	29400	0
250	20250123	162800	900321750	29400	29400	29400	29400	0
251	20250123	162700	900321750	29400	29400	29400	29400	0
252	20250123	162600	900321750	29400	29400	29400	29400	0
253	20250123	162500	900321750	29400	29400	29400	29400	0
254	20250123	162400	900321750	29400	29400	29400	29400	0
255	20250123	162300	900321750	29400	29400	29400	29400	0
256	20250123	162200	900321750	29400	29400	29400	29400	0
257	20250123	162100	900321750	29400	29400	29400	29400	0
258	20250123	162000	900321750	29400	29400	29400	29400	0
259	20250123	161900	900321750	29400	29400	29400	29400	0
260	20250123	161800	900321750	29400	29400	29400	29400	0
261	20250123	161700	900321750	29400	29400	29400	29400	0
262	20250123	161600	900321750	29400	29400	29400	29400	0
263	20250123	161500	900321750	29400	29400	29400	29400	0
264	20250123	161400	900321750	29400	29400	29400	29400	0
265	20250123	161300	900321750	29400	29400	29400	29400	0
266	20250123	161200	900321750	29400	29400	29400	29400	0
267	20250123	161100	900321750	29400	29400	29400	29400	0
268	20250123	161000	900321750	29400	29400	29400	29400	0
269	20250123	160900	900321750	29400	29400	29400	29400	0
270	20250123	160800	900321750	29400	29400	29400	29400	0
271	20250123	160700	900321750	29400	29400	29400	29400	0
272	20250123	160600	900321750	29400	29400	29400	29400	2132
273	20250123	160500	900321750	29400	29400	29400	29400	0
274	20250123	160400	900321750	29400	29400	29400	29400	0
275	20250123	160300	900321750	29400	29400	29400	29400	0
276	20250123	160200	900321750	29400	29400	29400	29400	0
277	20250123	160100	900321750	29400	29400	29400	29400	0
278	20250123	160000	900321750	29400	29400	29400	29400	0
279	20250123	155900	900321750	29400	29400	29400	29400	0
280	20250123	155800	900321750	29400	29400	29400	29400	0
281	20250123	155700	900321750	29400	29400	29400	29400	0
282	20250123	155600	900321750	29400	29400	29400	29400	0
283	20250123	155500	900321750	29400	29400	29400	29400	0
284	20250123	155400	900321750	29400	29400	29400	29400	0
285	20250123	155300	900321750	29400	29400	29400	29400	0
286	20250123	155200	900321750	29400	29400	29400	29400	0
287	20250123	155100	900321750	29400	29400	29400	29400	0
288	20250123	155000	900321750	29400	29400	29400	29400	0
289	20250123	154900	900321750	29400	29400	29400	29400	0
290	20250123	154800	900321750	29400	29400	29400	29400	0
291	20250123	154700	900321750	29400	29400	29400	29400	0
292	20250123	154600	900321750	29400	29400	29400	29400	0
293	20250123	154500	900321750	29400	29400	29400	29400	0
294	20250123	154400	900321750	29400	29400	29400	29400	0
295	20250123	154300	900321750	29400	29400	29400	29400	0
296	20250123	154200	900321750	29400	29400	29400	29400	0
297	20250123	154100	900321750	29400	29400	29400	29400	0
298	20250123	154000	900321750	29400	29400	29400	29400	0
299	20250123	153900	900321750	29400	29400	29400	29400	0
300	20250123	153800	900321750	29400	29400	29400	29400	0
301	20250123	153700	900321750	29400	29400	29400	29400	0
302	20250123	153600	900321750	29400	29400	29400	29400	2132
303	20250123	153500	900321750	29400	29400	29400	29400	0
304	20250123	153400	900321750	29400	29400	29400	29400	0
305	20250123	153300	900321750	29400	29400	29400	29400	0
306	20250123	153200	900321750	29400	29400	29400	29400	0
307	20250123	153100	900321750	29400	29400	29400	29400	0
308	20250123	153000	900321750	29400	29400	29400	29400	2132
309	20250123	152900	837640950	29150	29150	29150	29150	0
310	20250123	152800	837640950	29150	29150	29150	29150	0
311	20250123	152700	837640950	29150	29150	29150	29150	0
312	20250123	152600	837640950	29150	29150	29150	29150	0
313	20250123	152500	837640950	29150	29150	29150	29150	0
314	20250123	152400	837640950	29150	29150	29150	29150	0
315	20250123	152300	837640950	29150	29150	29150	29150	0
316	20250123	152200	837640950	29150	29150	29150	29150	0
317	20250123	152100	837640950	29150	29150	29150	29150	0
318	20250123	152000	837640950	29150	29150	29150	29150	0
319	20250123	151900	837640950	29150	29150	29150	29100	322
320	20250123	151800	828264650	29200	29150	29250	29100	401
321	20250123	151700	816546950	29200	29100	29200	29100	59
322	20250123	151600	814826850	29100	29250	29250	29100	23
323	20250123	151500	814155550	29250	29150	29250	29100	354
324	20250123	151400	803848250	29250	29200	29250	29150	780
325	20250123	151300	781072600	29250	29250	29250	29200	13
326	20250123	151200	780692750	29250	29150	29250	29150	189
327	20250123	151100	775180600	29250	29150	29250	29150	18
328	20250123	151000	774654500	29250	29100	29250	29100	22
329	20250123	150900	774013450	29250	29150	29250	29100	392
330	20250123	150800	762586700	29250	29200	29250	29200	1620
331	20250123	150700	715272800	29250	29300	29300	29250	75
332	20250123	150600	713076100	29300	29300	29300	29200	18
333	20250123	150500	712549500	29300	29300	29300	29300	3
334	20250123	150400	712461600	29250	29300	29300	29200	101
335	20250123	150300	709506100	29300	29200	29300	29200	18
336	20250123	150200	708979600	29300	29300	29300	29300	3
337	20250123	150100	708891700	29300	29200	29300	29200	12
338	20250123	150000	708541000	29300	29300	29300	29200	22
339	20250123	145900	707897200	29300	29300	29300	29300	8
340	20250123	145800	707662800	29300	29300	29300	29200	47
341	20250123	145700	706286600	29300	29250	29300	29200	26
342	20250123	145600	705525950	29300	29250	29300	29250	4
343	20250123	145500	705408800	29300	29200	29300	29200	12
344	20250123	145400	705058000	29300	29250	29300	29250	115
345	20250123	145300	701694100	29300	29300	29300	29300	3
346	20250123	145200	701606200	29300	29250	29300	29250	24
347	20250123	145100	700904050	29350	29350	29350	29350	3
348	20250123	145000	700816000	29250	29350	29350	29250	12
349	20250123	144900	700464600	29250	29250	29350	29250	12
350	20250123	144800	700113300	29350	29350	29350	29350	3
351	20250123	144700	700025250	29250	29350	29350	29250	11
352	20250123	144600	699703200	29250	29250	29350	29250	21
353	20250123	144500	699088650	29350	29250	29350	29200	7
354	20250123	144400	698883700	29250	29300	29350	29250	166
355	20250123	144300	694023150	29300	29250	29300	29250	255
356	20250123	144200	686552050	29300	29300	29300	29300	3
357	20250123	144100	686464150	29250	29300	29300	29250	15
358	20250123	144000	686025050	29300	29300	29300	29250	32
359	20250123	143900	685087850	29300	29300	29300	29300	3
360	20250123	143800	684999950	29250	29300	29300	29250	11
361	20250123	143700	684678050	29250	29250	29300	29250	21
362	20250123	143600	684063650	29250	29300	29300	29250	4
363	20250123	143500	683946500	29250	29300	29300	29250	11
364	20250123	143400	683624600	29300	29250	29300	29200	73
365	20250123	143300	681488400	29250	29200	29300	29200	162
366	20250123	143200	676757650	29200	29300	29300	29200	49
367	20250123	143100	675322750	29300	29200	29300	29200	10
368	20250123	143000	675030450	29200	29300	29300	29200	300
369	20250123	142900	666240750	29300	29350	29350	29300	12
370	20250123	142800	665889000	29350	29300	29350	29300	353
371	20250123	142700	655542200	29200	29300	29300	29200	13
372	20250123	142600	655162300	29300	29200	29350	29150	2106
373	20250123	142500	593661350	29200	29250	29250	29200	15
374	20250123	142400	593223100	29250	29300	29300	29250	7
375	20250123	142300	593018150	29250	29300	29300	29200	21
376	20250123	142200	592404000	29200	29350	29350	29200	4
377	20250123	142100	592286750	29200	29350	29350	29200	11
378	20250123	142000	591965100	29350	29350	29350	29250	70
379	20250123	141900	589911400	29350	29350	29350	29350	3
380	20250123	141800	589823350	29200	29350	29350	29200	10
381	20250123	141700	589530900	29200	29300	29300	29200	11
382	20250123	141600	589209400	29200	29350	29350	29200	4
383	20250123	141500	589092150	29250	29250	29250	29250	8
384	20250123	141400	588858150	29350	29250	29350	29200	861
385	20250123	141300	563708000	29250	29250	29250	29200	613
386	20250123	141200	545778600	29350	29250	29350	29250	11
387	20250123	141100	545456550	29350	29350	29350	29250	183
388	20250123	141000	540101400	29350	29350	29350	29350	4
389	20250123	140900	539984000	29350	29250	29350	29250	12
390	20250123	140800	539632700	29350	29350	29350	29350	4
391	20250123	140700	539515300	29350	29400	29400	29350	46
392	20250123	140600	538163600	29350	29300	29350	29250	21
393	20250123	140500	537548500	29300	29300	29350	29250	254
394	20250123	140400	530108100	29350	29300	29350	29300	4
395	20250123	140300	529990750	29350	29350	29350	29300	18
396	20250123	140200	529462850	29350	29300	29350	29300	4
397	20250123	140100	529345500	29300	29350	29350	29300	11
398	20250123	140000	529023050	29350	29300	29350	29300	11
399	20250123	135900	528700600	29400	29350	29400	29350	32
400	20250123	135800	527761250	29300	29350	29350	29300	11
401	20250123	135700	527438800	29350	29300	29350	29300	11
402	20250123	135600	527116350	29400	29300	29400	29300	22
403	20250123	135500	526471450	29300	29400	29400	29300	12
404	20250123	135400	526119550	29400	29300	29400	29300	12
405	20250123	135300	525767600	29350	29350	29350	29350	3
406	20250123	135200	525679550	29300	29350	29350	29300	10
407	20250123	135100	525386400	29350	29300	29350	29300	11
408	20250123	135000	525063950	29350	29350	29350	29350	3
409	20250123	134900	524975900	29300	29350	29350	29300	11
410	20250123	134800	524653450	29300	29300	29350	29300	12
411	20250123	134700	524301700	29350	29300	29350	29300	11
412	20250123	134600	523979100	29250	29300	29300	29250	11
413	20250123	134500	523657200	29300	29250	29300	29250	42
414	20250123	134400	522427050	29300	29300	29300	29300	4
415	20250123	134300	522309850	29250	29300	29300	29250	17
416	20250123	134200	521812150	29300	29300	29300	29300	400
417	20250123	134100	510092150	29350	29350	29350	29350	3
418	20250123	134000	510004100	29300	29350	29350	29300	11
419	20250123	133900	509681600	29350	29350	29350	29350	3
420	20250123	133800	509593550	29300	29350	29350	29300	211
421	20250123	133700	503411100	29350	29350	29350	29300	37
422	20250123	133600	502325550	29350	29350	29350	29350	3
423	20250123	133500	502237500	29300	29350	29350	29300	12
424	20250123	133400	501885750	29300	29350	29350	29300	9
425	20250123	133300	501622000	29350	29350	29350	29350	24
426	20250123	133200	500917600	29300	29300	29300	29300	10
427	20250123	133100	500624600	29300	29300	29300	29300	16
428	20250123	133000	500155800	29350	29350	29350	29350	1
429	20250123	132900	500126450	29300	29300	29300	29300	8
430	20250123	132800	499892050	29300	29300	29300	29300	8
431	20250123	132700	499657650	29300	29300	29300	29300	0
432	20250123	132600	499657650	29300	29350	29350	29300	160
433	20250123	132500	494968600	29350	29300	29350	29300	11
434	20250123	132400	494646150	29300	29300	29300	29300	0
435	20250123	132300	494646150	29300	29300	29300	29300	8
436	20250123	132200	494411750	29300	29300	29300	29300	23
437	20250123	132100	493737850	29300	29300	29300	29300	1
438	20250123	132000	493708550	29300	29300	29300	29300	8
439	20250123	131900	493474150	29300	29300	29300	29300	8
440	20250123	131800	493239750	29300	29300	29300	29300	0
441	20250123	131700	493239750	29300	29300	29300	29300	8
442	20250123	131600	493005350	29300	29300	29300	29300	0
443	20250123	131500	493005350	29300	29300	29300	29300	14
444	20250123	131400	492595150	29300	29300	29300	29300	8
445	20250123	131300	492360750	29300	29300	29300	29300	0
446	20250123	131200	492360750	29300	29300	29300	29300	8
447	20250123	131100	492126350	29300	29300	29300	29300	8
448	20250123	131000	491891950	29300	29300	29300	29300	0
449	20250123	130900	491891950	29300	29300	29300	29300	58
450	20250123	130800	490192550	29350	29300	29350	29300	24
451	20250123	130700	489488650	29300	29300	29300	29300	0
452	20250123	130600	489488650	29300	29300	29300	29300	8
453	20250123	130500	489254250	29350	29300	29350	29300	9
454	20250123	130400	488990500	29300	29300	29300	29300	0
455	20250123	130300	488990500	29300	29300	29300	29300	8
456	20250123	130200	488756100	29300	29300	29300	29300	7
457	20250123	130100	488551000	29300	29350	29350	29300	3
458	20250123	130000	488463000	29300	29300	29300	29300	8
459	20250123	125900	488228600	29300	29300	29300	29300	8
460	20250123	125800	487994200	29300	29300	29300	29300	0
461	20250123	125700	487994200	29300	29300	29300	29300	8
462	20250123	125600	487759800	29300	29250	29300	29250	9
463	20250123	125500	487496500	29250	29250	29250	29250	0
464	20250123	125400	487496500	29250	29250	29250	29250	9
465	20250123	125300	487233250	29300	29300	29300	29300	5
466	20250123	125200	487086750	29250	29250	29250	29250	8
467	20250123	125100	486852750	29250	29300	29300	29250	9
468	20250123	125000	486589450	29300	29300	29300	29300	1
469	20250123	124900	486560150	29250	29250	29250	29250	7
470	20250123	124800	486355400	29250	29250	29250	29250	8
471	20250123	124700	486121400	29250	29250	29250	29250	16
472	20250123	124600	485653400	29250	29250	29250	29250	8
473	20250123	124500	485419400	29250	29250	29250	29250	9
474	20250123	124400	485156150	29250	29250	29250	29250	0
475	20250123	124300	485156150	29250	29200	29250	29200	56
476	20250123	124200	483518550	29250	29250	29250	29250	83
477	20250123	124100	481090800	29250	29250	29250	29250	1
478	20250123	124000	481061550	29300	29350	29350	29300	2
479	20250123	123900	481002900	29300	29250	29300	29250	18
480	20250123	123800	480475900	29250	29250	29250	29250	0
481	20250123	123700	480475900	29250	29250	29250	29250	12
482	20250123	123600	480124900	29250	29250	29250	29250	8
483	20250123	123500	479890900	29250	29250	29250	29250	2
484	20250123	123400	479832400	29250	29250	29250	29250	9
485	20250123	123300	479569150	29350	29250	29350	29250	11
486	20250123	123200	479247100	29300	29250	29300	29250	95
487	20250123	123100	476465350	29250	29250	29250	29250	8
488	20250123	123000	476231350	29250	29250	29250	29250	9
489	20250123	122900	475968100	29300	29300	29300	29300	2
490	20250123	122800	475909500	29250	29250	29250	29250	8
491	20250123	122700	475675500	29250	29250	29250	29250	1
492	20250123	122600	475646250	29250	29250	29250	29250	8
493	20250123	122500	475412250	29300	29250	29300	29250	9
494	20250123	122400	475148900	29300	29300	29300	29300	1
495	20250123	122300	475119600	29250	29300	29300	29250	21
496	20250123	122200	474504700	29250	29250	29250	29250	8
497	20250123	122100	474270700	29250	29250	29250	29250	10
498	20250123	122000	473978200	29250	29300	29300	29250	12
499	20250123	121900	473627050	29300	29250	29300	29250	19
500	20250123	121800	473070750	29250	29250	29250	29250	336
501	20250123	121700	463242750	29250	29250	29250	29250	8
502	20250123	121600	463008750	29300	29250	29300	29250	30
503	20250123	121500	462130150	29250	29250	29250	29250	17
504	20250123	121400	461632900	29250	29250	29250	29250	9
505	20250123	121300	461369650	29250	29250	29250	29250	8
506	20250123	121200	461135650	29300	29300	29300	29300	1
507	20250123	121100	461106350	29250	29300	29300	29250	17
508	20250123	121000	460608600	29300	29250	29300	29250	380
509	20250123	120900	449493550	29300	29300	29300	29300	0
510	20250123	120800	449493550	29300	29300	29300	29250	152
511	20250123	120700	445041100	29350	29300	29350	29300	10
512	20250123	120600	444748050	29300	29300	29300	29300	50
513	20250123	120500	443283050	29300	29300	29300	29300	9
514	20250123	120400	443019350	29300	29300	29300	29300	0
515	20250123	120300	443019350	29300	29300	29300	29300	8
516	20250123	120200	442784950	29350	29300	29350	29300	17
517	20250123	120100	442286400	29350	29350	29350	29350	3
518	20250123	120000	442198350	29300	29400	29400	29300	70
519	20250123	115900	440144450	29300	29300	29300	29300	7
520	20250123	115800	439939350	29300	29300	29300	29300	0
521	20250123	115700	439939350	29300	29350	29350	29300	13
522	20250123	115600	439558200	29300	29300	29300	29300	8
523	20250123	115500	439323800	29300	29300	29300	29300	0
524	20250123	115400	439323800	29300	29400	29400	29300	26
525	20250123	115300	438560200	29300	29250	29400	29250	24
526	20250123	115200	437855900	29300	29300	29300	29300	4
527	20250123	115100	437738700	29300	29300	29300	29300	20
528	20250123	115000	437152700	29300	29250	29300	29250	9
529	20250123	114900	436889400	29300	29400	29400	29300	25
530	20250123	114800	436155100	29450	29300	29450	29300	22
531	20250123	114700	435508400	29300	29300	29450	29300	40
532	20250123	114600	434334600	29300	29300	29450	29300	1102
533	20250123	114500	402028500	29250	29250	29250	29250	9
534	20250123	114400	401765250	29250	29250	29250	29250	8
535	20250123	114300	401531250	29200	29200	29200	29200	204
536	20250123	114200	395574450	29250	29200	29250	29200	18
537	20250123	114100	395048350	29300	29250	29300	29250	42
538	20250123	114000	393819150	29200	29200	29250	29200	27
539	20250123	113900	393030350	29200	29200	29250	29200	556
540	20250123	113800	376792750	29200	29200	29200	29200	25
541	20250123	113700	376062750	29200	29250	29250	29200	582
542	20250123	113600	359039650	29250	29250	29250	29250	718
543	20250123	113500	338038150	29250	29250	29250	29250	0
544	20250123	113400	338038150	29250	29300	29300	29250	233
545	20250123	113300	331216600	29300	29350	29350	29300	14
546	20250123	113200	330806150	29350	29350	29350	29350	0
547	20250123	113100	330806150	29350	29350	29350	29350	30
548	20250123	113000	329925650	29350	29300	29350	29300	44
549	20250123	112900	328634650	29300	29300	29300	29300	89
550	20250123	112800	326026950	29250	29300	29300	29250	9
551	20250123	112700	325763650	29300	29300	29300	29250	85
552	20250123	112600	323273550	29300	29300	29300	29300	158
553	20250123	112500	318644150	29300	29300	29300	29300	208
554	20250123	112400	312549750	29300	29300	29300	29300	10
555	20250123	112300	312256750	29350	29350	29350	29350	0
556	20250123	112200	312256750	29350	29300	29350	29300	9
557	20250123	112100	311993000	29300	29300	29350	29300	358
558	20250123	112000	301503550	29350	29300	29350	29300	69
559	20250123	111900	299481800	29300	29300	29300	29300	9
560	20250123	111800	299218100	29300	29300	29300	29300	8
561	20250123	111700	298983700	29400	29400	29400	29400	1
562	20250123	111600	298954300	29300	29400	29400	29300	414
563	20250123	111500	286803750	29350	29350	29350	29350	0
564	20250123	111400	286803750	29350	29350	29350	29350	8
565	20250123	111300	286568950	29350	29350	29350	29350	9
566	20250123	111200	286304800	29350	29350	29350	29350	3
567	20250123	111100	286216750	29350	29350	29350	29350	8
568	20250123	111000	285981950	29350	29350	29350	29350	8
569	20250123	110900	285747150	29350	29350	29350	29350	0
570	20250123	110800	285747150	29350	29350	29350	29350	7
571	20250123	110700	285541700	29350	29350	29350	29350	8
572	20250123	110600	285306900	29350	29350	29350	29350	1
573	20250123	110500	285277550	29350	29400	29400	29350	18
574	20250123	110400	284748750	29400	29350	29400	29350	17
575	20250123	110300	284249350	29400	29350	29400	29350	3
576	20250123	110200	284161250	29350	29350	29350	29350	8
577	20250123	110100	283926450	29400	29350	29400	29350	10
578	20250123	110000	283632850	29400	29350	29400	29350	101
579	20250123	105900	280668450	29400	29350	29400	29350	11
580	20250123	105800	280345500	29400	29350	29400	29350	10
581	20250123	105700	280051900	29400	29400	29400	29400	7
582	20250123	105600	279846100	29350	29400	29400	29350	9
583	20250123	105500	279581850	29400	29350	29400	29350	19
584	20250123	105400	279023650	29400	29400	29400	29400	2
585	20250123	105300	278964850	29400	29400	29400	29350	20
586	20250123	105200	278377250	29350	29450	29450	29350	3
587	20250123	105100	278289000	29350	29400	29400	29350	13
588	20250123	105000	277907200	29400	29400	29400	29400	9
589	20250123	104900	277642600	29400	29350	29400	29350	9
590	20250123	104800	277378050	29350	29400	29400	29350	10
591	20250123	104700	277084450	29350	29300	29450	29300	11
592	20250123	104600	276761800	29450	29350	29450	29350	3
593	20250123	104500	276673550	29350	29300	29400	29300	238
594	20250123	104400	269677650	29300	29400	29400	29300	9
595	20250123	104300	269413750	29300	29400	29400	29300	532
596	20250123	104200	253815750	29350	29350	29350	29350	8
597	20250123	104100	253580950	29400	29400	29400	29350	20
598	20250123	104000	252993350	29400	29400	29400	29400	2
599	20250123	103900	252934550	29400	29350	29400	29350	21
600	20250123	103800	252317600	29350	29350	29350	29350	8
601	20250123	103700	252082800	29400	29400	29400	29400	9
602	20250123	103600	251818200	29300	29350	29400	29300	538
603	20250123	103500	236028200	29350	29300	29400	29300	12
604	20250123	103400	235676300	29300	29300	29400	29300	338
605	20250123	103300	225772700	29300	29300	29300	29300	150
606	20250123	103200	221377700	29400	29350	29400	29300	662
607	20250123	103100	201973600	29450	29450	29450	29450	2
608	20250123	103000	201914700	29450	29450	29450	29350	28
609	20250123	102900	201090800	29450	29450	29450	29450	2
610	20250123	102800	201031900	29350	29450	29450	29350	16
611	20250123	102700	200561800	29350	29450	29450	29350	10
612	20250123	102600	200268100	29450	29450	29450	29450	2
613	20250123	102500	200209200	29350	29450	29450	29350	11
614	20250123	102400	199886150	29350	29450	29450	29350	10
615	20250123	102300	199592450	29450	29450	29450	29450	18
616	20250123	102200	199062350	29450	29350	29450	29350	11
617	20250123	102100	198739300	29450	29350	29450	29350	10
618	20250123	102000	198445600	29450	29450	29450	29450	2
619	20250123	101900	198386700	29350	29450	29450	29350	11
620	20250123	101800	198063550	29350	29350	29450	29350	10
621	20250123	101700	197769850	29450	29450	29450	29450	86
622	20250123	101600	195237150	29350	29500	29500	29350	221
623	20250123	101500	188747950	29400	29500	29500	29400	12
624	20250123	101400	188394850	29400	29400	29500	29400	5
625	20250123	101300	188247650	29500	29350	29500	29350	10
626	20250123	101200	187953850	29500	29350	29500	29350	11
627	20250123	101100	187630700	29550	29550	29550	29500	104
628	20250123	101000	184557550	29550	29550	29550	29550	5
629	20250123	100900	184409800	29550	29550	29550	29550	2
630	20250123	100800	184350700	29550	29500	29550	29400	229
631	20250123	100700	177612550	29550	29500	29550	29500	3
632	20250123	100600	177524000	29500	29500	29500	29500	4
633	20250123	100500	177406000	29300	29500	29500	29300	186
634	20250123	100400	171955550	29350	29400	29400	29350	266
635	20250123	100300	164146650	29400	29450	29500	29400	251
636	20250123	100200	156761800	29550	29550	29550	29500	6
637	20250123	100100	156584550	29600	29600	29600	29600	3
638	20250123	100000	156495750	29600	29600	29600	29600	3
639	20250123	095900	156406950	29600	29600	29600	29600	3
640	20250123	095800	156318150	29600	29600	29600	29450	7
641	20250123	095700	156111550	29600	29600	29600	29600	2
642	20250123	095600	156052350	29450	29600	29600	29450	112
643	20250123	095500	152752650	29600	29600	29600	29600	0
644	20250123	095400	152752650	29600	29600	29600	29600	7
645	20250123	095300	152545450	29600	29600	29600	29600	2
646	20250123	095200	152486250	29600	29450	29600	29450	23
647	20250123	095100	151808600	29450	29600	29600	29450	97
648	20250123	095000	148950850	29650	29650	29650	29650	2
649	20250123	094900	148891550	29600	29600	29600	29600	3
650	20250123	094800	148802750	29600	29600	29600	29600	2
651	20250123	094700	148743550	29650	29450	29650	29400	36
652	20250123	094600	147683600	29550	29550	29550	29550	2
653	20250123	094500	147624500	29450	29650	29650	29450	215
654	20250123	094400	141287150	29650	29650	29650	29650	2
655	20250123	094300	141227850	29650	29700	29700	29650	6
656	20250123	094200	141049800	29700	29500	29700	29500	21
657	20250123	094100	140427900	29700	29600	29700	29600	26
658	20250123	094000	139656150	29600	29600	29600	29600	30
659	20250123	093900	138768150	29650	29550	29700	29550	33
660	20250123	093800	137788350	29500	29700	29700	29500	22
661	20250123	093700	137138950	29750	29750	29750	29550	31
662	20250123	093600	136219300	29750	29750	29750	29750	28
663	20250123	093500	135386300	29800	29500	29800	29500	532
664	20250123	093400	119681600	29500	29400	29500	29400	23
665	20250123	093300	119003600	29500	29400	29500	29400	5
666	20250123	093200	118856400	29400	29350	29400	29350	272
667	20250123	093100	110860600	29350	29350	29350	29350	41
668	20250123	093000	109657250	29350	29250	29350	29250	55
669	20250123	092900	108043100	29300	29300	29350	29300	8
670	20250123	092800	107808600	29300	29350	29350	29300	189
671	20250123	092700	102270800	29350	29350	29350	29350	15
672	20250123	092600	101830550	29350	29350	29350	29350	69
673	20250123	092500	99805400	29350	29350	29350	29300	15
674	20250123	092400	99365750	29350	29350	29350	29350	3
675	20250123	092300	99277700	29350	29350	29350	29350	13
676	20250123	092200	98896150	29350	29350	29350	29350	3
677	20250123	092100	98808100	29350	29300	29350	29300	103
678	20250123	092000	95790150	29300	29300	29300	29250	554
679	20250123	091900	79572350	29350	29400	29400	29350	452
680	20250123	091800	66306050	29400	29400	29400	29350	81
681	20250123	091700	63925950	29350	29400	29400	29350	175
682	20250123	091600	58789650	29400	29400	29400	29350	61
683	20250123	091500	56999150	29400	29400	29400	29400	5
684	20250123	091400	56852150	29400	29400	29400	29400	51
685	20250123	091300	55352750	29500	29400	29500	29400	31
686	20250123	091200	54441150	29350	29400	29400	29350	8
687	20250123	091100	54206050	29400	29400	29500	29400	38
688	20250123	091000	53087350	29400	29400	29500	29400	14
689	20250123	090900	52675650	29500	29350	29500	29350	102
690	20250123	090800	49681650	29350	29400	29400	29350	261
691	20250123	090700	42016650	29400	29450	29450	29400	114
692	20250123	090600	38664300	29450	29450	29450	29400	14
693	20250123	090500	38252300	29400	29350	29400	29350	40
694	20250123	090400	37077700	29350	29400	29400	29350	539
695	20250123	090300	21249400	29500	29500	29500	29400	82
696	20250123	090200	18835600	29650	29600	29650	29550	229
697	20250123	090100	12056900	29650	29650	29650	29600	149
698	20250123	090000	7640800	29850	29600	29850	29600	258