KissMeData/213420/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204200	3708760200	29400	29400	29400	29400	1095
3	20250120	204100	3708760200	29400	29400	29400	29400	0
4	20250120	204000	3708760200	29400	29400	29400	29400	0
5	20250120	203900	3708760200	29400	29400	29400	29400	0
6	20250120	203800	3708760200	29400	29400	29400	29400	0
7	20250120	203700	3708760200	29400	29400	29400	29400	0
8	20250120	203600	3708760200	29400	29400	29400	29400	0
9	20250120	203500	3708760200	29400	29400	29400	29400	0
10	20250120	203400	3708760200	29400	29400	29400	29400	0
11	20250120	203300	3708760200	29400	29400	29400	29400	0
12	20250120	203200	3708760200	29400	29400	29400	29400	0
13	20250120	203100	3708760200	29400	29400	29400	29400	0
14	20250120	203000	3708760200	29400	29400	29400	29400	0
15	20250120	202900	3708760200	29400	29400	29400	29400	0
16	20250120	202800	3708760200	29400	29400	29400	29400	0
17	20250120	202700	3708760200	29400	29400	29400	29400	0
18	20250120	202600	3708760200	29400	29400	29400	29400	0
19	20250120	202500	3708760200	29400	29400	29400	29400	0
20	20250120	202400	3708760200	29400	29400	29400	29400	0
21	20250120	202300	3708760200	29400	29400	29400	29400	0
22	20250120	202200	3708760200	29400	29400	29400	29400	0
23	20250120	202100	3708760200	29400	29400	29400	29400	0
24	20250120	202000	3708760200	29400	29400	29400	29400	0
25	20250120	201900	3708760200	29400	29400	29400	29400	0
26	20250120	201800	3708760200	29400	29400	29400	29400	0
27	20250120	201700	3708760200	29400	29400	29400	29400	0
28	20250120	201600	3708760200	29400	29400	29400	29400	0
29	20250120	201500	3708760200	29400	29400	29400	29400	0
30	20250120	201400	3708760200	29400	29400	29400	29400	0
31	20250120	201300	3708760200	29400	29400	29400	29400	0
32	20250120	201200	3708760200	29400	29400	29400	29400	1095
33	20250120	201100	3708760200	29400	29400	29400	29400	0
34	20250120	201000	3708760200	29400	29400	29400	29400	0
35	20250120	200900	3708760200	29400	29400	29400	29400	0
36	20250120	200800	3708760200	29400	29400	29400	29400	0
37	20250120	200700	3708760200	29400	29400	29400	29400	0
38	20250120	200600	3708760200	29400	29400	29400	29400	0
39	20250120	200500	3708760200	29400	29400	29400	29400	0
40	20250120	200400	3708760200	29400	29400	29400	29400	0
41	20250120	200300	3708760200	29400	29400	29400	29400	0
42	20250120	200200	3708760200	29400	29400	29400	29400	0
43	20250120	200100	3708760200	29400	29400	29400	29400	0
44	20250120	200000	3708760200	29400	29400	29400	29400	0
45	20250120	195900	3708760200	29400	29400	29400	29400	0
46	20250120	195800	3708760200	29400	29400	29400	29400	0
47	20250120	195700	3708760200	29400	29400	29400	29400	0
48	20250120	195600	3708760200	29400	29400	29400	29400	0
49	20250120	195500	3708760200	29400	29400	29400	29400	0
50	20250120	195400	3708760200	29400	29400	29400	29400	0
51	20250120	195300	3708760200	29400	29400	29400	29400	0
52	20250120	195200	3708760200	29400	29400	29400	29400	0
53	20250120	195100	3708760200	29400	29400	29400	29400	0
54	20250120	195000	3708760200	29400	29400	29400	29400	0
55	20250120	194900	3708760200	29400	29400	29400	29400	0
56	20250120	194800	3708760200	29400	29400	29400	29400	0
57	20250120	194700	3708760200	29400	29400	29400	29400	0
58	20250120	194600	3708760200	29400	29400	29400	29400	0
59	20250120	194500	3708760200	29400	29400	29400	29400	0
60	20250120	194400	3708760200	29400	29400	29400	29400	0
61	20250120	194300	3708760200	29400	29400	29400	29400	0
62	20250120	194200	3708760200	29400	29400	29400	29400	1095
63	20250120	194100	3708760200	29400	29400	29400	29400	0
64	20250120	194000	3708760200	29400	29400	29400	29400	0
65	20250120	193900	3708760200	29400	29400	29400	29400	0
66	20250120	193800	3708760200	29400	29400	29400	29400	0
67	20250120	193700	3708760200	29400	29400	29400	29400	0
68	20250120	193600	3708760200	29400	29400	29400	29400	0
69	20250120	193500	3708760200	29400	29400	29400	29400	0
70	20250120	193400	3708760200	29400	29400	29400	29400	0
71	20250120	193300	3708760200	29400	29400	29400	29400	0
72	20250120	193200	3708760200	29400	29400	29400	29400	0
73	20250120	193100	3708760200	29400	29400	29400	29400	0
74	20250120	193000	3708760200	29400	29400	29400	29400	0
75	20250120	192900	3708760200	29400	29400	29400	29400	0
76	20250120	192800	3708760200	29400	29400	29400	29400	0
77	20250120	192700	3708760200	29400	29400	29400	29400	0
78	20250120	192600	3708760200	29400	29400	29400	29400	0
79	20250120	192500	3708760200	29400	29400	29400	29400	0
80	20250120	192400	3708760200	29400	29400	29400	29400	0
81	20250120	192300	3708760200	29400	29400	29400	29400	0
82	20250120	192200	3708760200	29400	29400	29400	29400	0
83	20250120	192100	3708760200	29400	29400	29400	29400	0
84	20250120	192000	3708760200	29400	29400	29400	29400	0
85	20250120	191900	3708760200	29400	29400	29400	29400	0
86	20250120	191800	3708760200	29400	29400	29400	29400	0
87	20250120	191700	3708760200	29400	29400	29400	29400	0
88	20250120	191600	3708760200	29400	29400	29400	29400	0
89	20250120	191500	3708760200	29400	29400	29400	29400	0
90	20250120	191400	3708760200	29400	29400	29400	29400	0
91	20250120	191300	3708760200	29400	29400	29400	29400	0
92	20250120	191200	3708760200	29400	29400	29400	29400	1095
93	20250120	191100	3708760200	29400	29400	29400	29400	0
94	20250120	191000	3708760200	29400	29400	29400	29400	0
95	20250120	190900	3708760200	29400	29400	29400	29400	0
96	20250120	190800	3708760200	29400	29400	29400	29400	0
97	20250120	190700	3708760200	29400	29400	29400	29400	0
98	20250120	190600	3708760200	29400	29400	29400	29400	0
99	20250120	190500	3708760200	29400	29400	29400	29400	0
100	20250120	190400	3708760200	29400	29400	29400	29400	0
101	20250120	190300	3708760200	29400	29400	29400	29400	0
102	20250120	190200	3708760200	29400	29400	29400	29400	0
103	20250120	190100	3708760200	29400	29400	29400	29400	0
104	20250120	190000	3708760200	29400	29400	29400	29400	0
105	20250120	185900	3708760200	29400	29400	29400	29400	0
106	20250120	185800	3708760200	29400	29400	29400	29400	0
107	20250120	185700	3708760200	29400	29400	29400	29400	0
108	20250120	185600	3708760200	29400	29400	29400	29400	0
109	20250120	185500	3708760200	29400	29400	29400	29400	0
110	20250120	185400	3708760200	29400	29400	29400	29400	0
111	20250120	185300	3708760200	29400	29400	29400	29400	0
112	20250120	185200	3708760200	29400	29400	29400	29400	0
113	20250120	185100	3708760200	29400	29400	29400	29400	0
114	20250120	185000	3708760200	29400	29400	29400	29400	0
115	20250120	184900	3708760200	29400	29400	29400	29400	0
116	20250120	184800	3708760200	29400	29400	29400	29400	0
117	20250120	184700	3708760200	29400	29400	29400	29400	0
118	20250120	184600	3708760200	29400	29400	29400	29400	0
119	20250120	184500	3708760200	29400	29400	29400	29400	0
120	20250120	184400	3708760200	29400	29400	29400	29400	0
121	20250120	184300	3708760200	29400	29400	29400	29400	0
122	20250120	184200	3708760200	29400	29400	29400	29400	1095
123	20250120	184100	3708760200	29400	29400	29400	29400	0
124	20250120	184000	3708760200	29400	29400	29400	29400	0
125	20250120	183900	3708760200	29400	29400	29400	29400	0
126	20250120	183800	3708760200	29400	29400	29400	29400	0
127	20250120	183700	3708760200	29400	29400	29400	29400	0
128	20250120	183600	3708760200	29400	29400	29400	29400	0
129	20250120	183500	3708760200	29400	29400	29400	29400	0
130	20250120	183400	3708760200	29400	29400	29400	29400	0
131	20250120	183300	3708760200	29400	29400	29400	29400	0
132	20250120	183200	3708760200	29400	29400	29400	29400	0
133	20250120	183100	3708760200	29400	29400	29400	29400	0
134	20250120	183000	3708760200	29400	29400	29400	29400	0
135	20250120	182900	3708760200	29400	29400	29400	29400	0
136	20250120	182800	3708760200	29400	29400	29400	29400	0
137	20250120	182700	3708760200	29400	29400	29400	29400	0
138	20250120	182600	3708760200	29400	29400	29400	29400	0
139	20250120	182500	3708760200	29400	29400	29400	29400	0
140	20250120	182400	3708760200	29400	29400	29400	29400	0
141	20250120	182300	3708760200	29400	29400	29400	29400	0
142	20250120	182200	3708760200	29400	29400	29400	29400	0
143	20250120	182100	3708760200	29400	29400	29400	29400	0
144	20250120	182000	3708760200	29400	29400	29400	29400	0
145	20250120	181900	3708760200	29400	29400	29400	29400	0
146	20250120	181800	3708760200	29400	29400	29400	29400	0
147	20250120	181700	3708760200	29400	29400	29400	29400	0
148	20250120	181600	3708760200	29400	29400	29400	29400	0
149	20250120	181500	3708760200	29400	29400	29400	29400	0
150	20250120	181400	3708760200	29400	29400	29400	29400	0
151	20250120	181300	3708760200	29400	29400	29400	29400	0
152	20250120	181200	3708760200	29400	29400	29400	29400	1095
153	20250120	181100	3708760200	29400	29400	29400	29400	0
154	20250120	181000	3708760200	29400	29400	29400	29400	0
155	20250120	180900	3708760200	29400	29400	29400	29400	0
156	20250120	180800	3708760200	29400	29400	29400	29400	0
157	20250120	180700	3708760200	29400	29400	29400	29400	0
158	20250120	180600	3708760200	29400	29400	29400	29400	0
159	20250120	180500	3708760200	29400	29400	29400	29400	0
160	20250120	180400	3708760200	29400	29400	29400	29400	0
161	20250120	180300	3708760200	29400	29400	29400	29400	0
162	20250120	180200	3708760200	29400	29400	29400	29400	0
163	20250120	180100	3708760200	29400	29400	29400	29400	0
164	20250120	180000	3708760200	29400	29400	29400	29400	0
165	20250120	175900	3708760200	29400	29400	29400	29400	0
166	20250120	175800	3708760200	29400	29400	29400	29400	0
167	20250120	175700	3708760200	29400	29400	29400	29400	0
168	20250120	175600	3708760200	29400	29400	29400	29400	0
169	20250120	175500	3708760200	29400	29400	29400	29400	0
170	20250120	175400	3708760200	29400	29400	29400	29400	0
171	20250120	175300	3708760200	29400	29400	29400	29400	0
172	20250120	175200	3708760200	29400	29400	29400	29400	0
173	20250120	175100	3708760200	29400	29400	29400	29400	0
174	20250120	175000	3708760200	29400	29400	29400	29400	0
175	20250120	174900	3708760200	29400	29400	29400	29400	0
176	20250120	174800	3708760200	29400	29400	29400	29400	0
177	20250120	174700	3708760200	29400	29400	29400	29400	0
178	20250120	174600	3708760200	29400	29400	29400	29400	0
179	20250120	174500	3708760200	29400	29400	29400	29400	0
180	20250120	174400	3708760200	29400	29400	29400	29400	0
181	20250120	174300	3708760200	29400	29400	29400	29400	0
182	20250120	174200	3708760200	29400	29400	29400	29400	1095
183	20250120	174100	3708760200	29400	29400	29400	29400	0
184	20250120	174000	3708760200	29400	29400	29400	29400	0
185	20250120	173900	3708760200	29400	29400	29400	29400	0
186	20250120	173800	3708760200	29400	29400	29400	29400	0
187	20250120	173700	3708760200	29400	29400	29400	29400	0
188	20250120	173600	3708760200	29400	29400	29400	29400	0
189	20250120	173500	3708760200	29400	29400	29400	29400	0
190	20250120	173400	3708760200	29400	29400	29400	29400	0
191	20250120	173300	3708760200	29400	29400	29400	29400	0
192	20250120	173200	3708760200	29400	29400	29400	29400	0
193	20250120	173100	3708760200	29400	29400	29400	29400	0
194	20250120	173000	3708760200	29400	29400	29400	29400	0
195	20250120	172900	3708760200	29400	29400	29400	29400	0
196	20250120	172800	3708760200	29400	29400	29400	29400	0
197	20250120	172700	3708760200	29400	29400	29400	29400	0
198	20250120	172600	3708760200	29400	29400	29400	29400	0
199	20250120	172500	3708760200	29400	29400	29400	29400	0
200	20250120	172400	3708760200	29400	29400	29400	29400	0
201	20250120	172300	3708760200	29400	29400	29400	29400	0
202	20250120	172200	3708760200	29400	29400	29400	29400	0
203	20250120	172100	3708760200	29400	29400	29400	29400	0
204	20250120	172000	3708760200	29400	29400	29400	29400	0
205	20250120	171900	3708760200	29400	29400	29400	29400	0
206	20250120	171800	3708760200	29400	29400	29400	29400	0
207	20250120	171700	3708760200	29400	29400	29400	29400	0
208	20250120	171600	3708760200	29400	29400	29400	29400	0
209	20250120	171500	3708760200	29400	29400	29400	29400	0
210	20250120	171400	3708760200	29400	29400	29400	29400	0
211	20250120	171300	3708760200	29400	29400	29400	29400	0
212	20250120	171200	3708760200	29400	29400	29400	29400	1095
213	20250120	171100	3708760200	29400	29400	29400	29400	0
214	20250120	171000	3708760200	29400	29400	29400	29400	0
215	20250120	170900	3708760200	29400	29400	29400	29400	0
216	20250120	170800	3708760200	29400	29400	29400	29400	0
217	20250120	170700	3708760200	29400	29400	29400	29400	0
218	20250120	170600	3708760200	29400	29400	29400	29400	0
219	20250120	170500	3708760200	29400	29400	29400	29400	0
220	20250120	170400	3708760200	29400	29400	29400	29400	0
221	20250120	170300	3708760200	29400	29400	29400	29400	0
222	20250120	170200	3708760200	29400	29400	29400	29400	0
223	20250120	170100	3708760200	29400	29400	29400	29400	0
224	20250120	170000	3708760200	29400	29400	29400	29400	0
225	20250120	165900	3708760200	29400	29400	29400	29400	0
226	20250120	165800	3708760200	29400	29400	29400	29400	0
227	20250120	165700	3708760200	29400	29400	29400	29400	0
228	20250120	165600	3708760200	29400	29400	29400	29400	0
229	20250120	165500	3708760200	29400	29400	29400	29400	0
230	20250120	165400	3708760200	29400	29400	29400	29400	0
231	20250120	165300	3708760200	29400	29400	29400	29400	0
232	20250120	165200	3708760200	29400	29400	29400	29400	0
233	20250120	165100	3708760200	29400	29400	29400	29400	0
234	20250120	165000	3708760200	29400	29400	29400	29400	0
235	20250120	164900	3708760200	29400	29400	29400	29400	0
236	20250120	164800	3708760200	29400	29400	29400	29400	0
237	20250120	164700	3708760200	29400	29400	29400	29400	0
238	20250120	164600	3708760200	29400	29400	29400	29400	0
239	20250120	164500	3708760200	29400	29400	29400	29400	0
240	20250120	164400	3708760200	29400	29400	29400	29400	0
241	20250120	164300	3708760200	29400	29400	29400	29400	0
242	20250120	164200	3708760200	29400	29400	29400	29400	1095
243	20250120	164100	3708760200	29400	29400	29400	29400	0
244	20250120	164000	3708760200	29400	29400	29400	29400	0
245	20250120	163900	3708760200	29400	29400	29400	29400	0
246	20250120	163800	3708760200	29400	29400	29400	29400	0
247	20250120	163700	3708760200	29400	29400	29400	29400	0
248	20250120	163600	3708760200	29400	29400	29400	29400	0
249	20250120	163500	3708760200	29400	29400	29400	29400	0
250	20250120	163400	3708760200	29400	29400	29400	29400	0
251	20250120	163300	3708760200	29400	29400	29400	29400	0
252	20250120	163200	3708760200	29400	29400	29400	29400	0
253	20250120	163100	3708760200	29400	29400	29400	29400	0
254	20250120	163000	3708760200	29400	29400	29400	29400	0
255	20250120	162900	3708760200	29400	29400	29400	29400	0
256	20250120	162800	3708760200	29400	29400	29400	29400	0
257	20250120	162700	3708760200	29400	29400	29400	29400	0
258	20250120	162600	3708760200	29400	29400	29400	29400	0
259	20250120	162500	3708760200	29400	29400	29400	29400	0
260	20250120	162400	3708760200	29400	29400	29400	29400	0
261	20250120	162300	3708760200	29400	29400	29400	29400	0
262	20250120	162200	3708760200	29400	29400	29400	29400	0
263	20250120	162100	3708760200	29400	29400	29400	29400	0
264	20250120	162000	3708760200	29400	29400	29400	29400	0
265	20250120	161900	3708760200	29400	29400	29400	29400	0
266	20250120	161800	3708760200	29400	29400	29400	29400	0
267	20250120	161700	3708760200	29400	29400	29400	29400	0
268	20250120	161600	3708760200	29400	29400	29400	29400	0
269	20250120	161500	3708760200	29400	29400	29400	29400	0
270	20250120	161400	3708760200	29400	29400	29400	29400	0
271	20250120	161300	3708760200	29400	29400	29400	29400	0
272	20250120	161200	3708760200	29400	29400	29400	29400	1095
273	20250120	161100	3708760200	29400	29400	29400	29400	0
274	20250120	161000	3708760200	29400	29400	29400	29400	0
275	20250120	160900	3708760200	29400	29400	29400	29400	0
276	20250120	160800	3708760200	29400	29400	29400	29400	0
277	20250120	160700	3708760200	29400	29400	29400	29400	0
278	20250120	160600	3708760200	29400	29400	29400	29400	0
279	20250120	160500	3708760200	29400	29400	29400	29400	0
280	20250120	160400	3708760200	29400	29400	29400	29400	0
281	20250120	160300	3708760200	29400	29400	29400	29400	0
282	20250120	160200	3708760200	29400	29400	29400	29400	0
283	20250120	160100	3708760200	29400	29400	29400	29400	0
284	20250120	160000	3708760200	29400	29400	29400	29400	0
285	20250120	155900	3708760200	29400	29400	29400	29400	0
286	20250120	155800	3708760200	29400	29400	29400	29400	0
287	20250120	155700	3708760200	29400	29400	29400	29400	0
288	20250120	155600	3708760200	29400	29400	29400	29400	0
289	20250120	155500	3708760200	29400	29400	29400	29400	0
290	20250120	155400	3708760200	29400	29400	29400	29400	0
291	20250120	155300	3708760200	29400	29400	29400	29400	0
292	20250120	155200	3708760200	29400	29400	29400	29400	0
293	20250120	155100	3708760200	29400	29400	29400	29400	0
294	20250120	155000	3708760200	29400	29400	29400	29400	0
295	20250120	154900	3708760200	29400	29400	29400	29400	0
296	20250120	154800	3708760200	29400	29400	29400	29400	0
297	20250120	154700	3708760200	29400	29400	29400	29400	0
298	20250120	154600	3708760200	29400	29400	29400	29400	0
299	20250120	154500	3708760200	29400	29400	29400	29400	0
300	20250120	154400	3708760200	29400	29400	29400	29400	0
301	20250120	154300	3708760200	29400	29400	29400	29400	0
302	20250120	154200	3708760200	29400	29400	29400	29400	1095
303	20250120	154100	3708760200	29400	29400	29400	29400	0
304	20250120	154000	3708760200	29400	29400	29400	29400	0
305	20250120	153900	3708760200	29400	29400	29400	29400	0
306	20250120	153800	3708760200	29400	29400	29400	29400	0
307	20250120	153700	3708760200	29400	29400	29400	29400	0
308	20250120	153600	3708760200	29400	29400	29400	29400	0
309	20250120	153500	3708760200	29400	29400	29400	29400	0
310	20250120	153400	3708760200	29400	29400	29400	29400	0
311	20250120	153300	3708760200	29400	29400	29400	29400	0
312	20250120	153200	3708760200	29400	29400	29400	29400	0
313	20250120	153100	3708760200	29400	29400	29400	29400	0
314	20250120	153000	3708760200	29400	29400	29400	29400	1095
315	20250120	152900	3676567200	29450	29450	29450	29450	0
316	20250120	152800	3676567200	29450	29450	29450	29450	0
317	20250120	152700	3676567200	29450	29450	29450	29450	0
318	20250120	152600	3676567200	29450	29450	29450	29450	0
319	20250120	152500	3676567200	29450	29450	29450	29450	0
320	20250120	152400	3676567200	29450	29450	29450	29450	0
321	20250120	152300	3676567200	29450	29450	29450	29450	0
322	20250120	152200	3676567200	29450	29450	29450	29450	0
323	20250120	152100	3676567200	29450	29450	29450	29450	0
324	20250120	152000	3676567200	29450	29450	29450	29450	0
325	20250120	151900	3676567200	29450	29450	29450	29400	194
326	20250120	151800	3670856100	29400	29500	29500	29400	256
327	20250120	151700	3663312100	29500	29450	29500	29450	246
328	20250120	151600	3656066150	29500	29450	29500	29450	183
329	20250120	151500	3650669400	29500	29450	29500	29450	156
330	20250120	151400	3646069000	29450	29450	29500	29450	476
331	20250120	151300	3632045300	29450	29450	29500	29400	142
332	20250120	151200	3627864500	29450	29400	29450	29350	176
333	20250120	151100	3622688250	29350	29400	29400	29300	482
334	20250120	151000	3608536400	29350	29400	29400	29350	71
335	20250120	150900	3606450500	29300	29350	29400	29300	100
336	20250120	150800	3603512750	29350	29400	29400	29350	828
337	20250120	150700	3579208400	29400	29300	29450	29300	1785
338	20250120	150600	3526813450	29250	29250	29300	29200	139
339	20250120	150500	3522744100	29200	29250	29300	29200	428
340	20250120	150400	3510210700	29250	29200	29250	29200	606
341	20250120	150300	3492499200	29200	29200	29250	29200	108
342	20250120	150200	3489343650	29200	29250	29250	29200	403
343	20250120	150100	3477573100	29200	29200	29250	29200	618
344	20250120	150000	3459525500	29250	29250	29250	29200	268
345	20250120	145900	3451687850	29250	29300	29300	29250	242
346	20250120	145800	3444605400	29250	29250	29300	29250	115
347	20250120	145700	3441238700	29250	29250	29300	29250	305
348	20250120	145600	3432315400	29250	29250	29300	29250	289
349	20250120	145500	3423860100	29250	29250	29300	29250	156
350	20250120	145400	3419293450	29300	29300	29300	29250	213
351	20250120	145300	3413052900	29350	29300	29350	29250	338
352	20250120	145200	3403153200	29250	29300	29350	29250	346
353	20250120	145100	3393013950	29300	29300	29350	29300	268
354	20250120	145000	3385159600	29300	29300	29350	29250	431
355	20250120	144900	3372531100	29250	29300	29350	29250	138
356	20250120	144800	3368487050	29300	29250	29300	29250	296
357	20250120	144700	3359817450	29300	29350	29350	29300	1340
358	20250120	144600	3320550450	29300	29300	29350	29300	397
359	20250120	144500	3308916350	29300	29350	29350	29300	346
360	20250120	144400	3298776450	29300	29300	29350	29300	202
361	20250120	144300	3292855850	29300	29350	29350	29300	107
362	20250120	144200	3289716950	29300	29350	29350	29300	251
363	20250120	144100	3282358000	29300	29400	29400	29300	400
364	20250120	144000	3270617200	29300	29350	29400	29300	399
365	20250120	143900	3258904750	29350	29350	29400	29300	339
366	20250120	143800	3248954550	29400	29350	29400	29300	260
367	20250120	143700	3241316350	29300	29300	29400	29300	224
368	20250120	143600	3234748900	29300	29400	29400	29300	160
369	20250120	143500	3230053200	29400	29300	29400	29300	168
370	20250120	143400	3225121700	29300	29350	29400	29300	311
371	20250120	143300	3215993250	29350	29350	29400	29350	150
372	20250120	143200	3211588650	29350	29400	29400	29350	91
373	20250120	143100	3208914600	29400	29350	29400	29350	67
374	20250120	143000	3206946250	29400	29350	29400	29300	156
375	20250120	142900	3202366100	29400	29400	29400	29350	329
376	20250120	142800	3192706000	29350	29350	29400	29350	95
377	20250120	142700	3189914800	29400	29350	29400	29350	156
378	20250120	142600	3185334200	29350	29400	29400	29350	90
379	20250120	142500	3182689700	29400	29400	29450	29400	105
380	20250120	142400	3179600600	29400	29400	29450	29350	405
381	20250120	142300	3167691350	29400	29400	29450	29350	1131
382	20250120	142200	3134443550	29350	29350	29350	29350	146
383	20250120	142100	3130158450	29350	29350	29350	29300	95
384	20250120	142000	3127371550	29350	29350	29400	29300	247
385	20250120	141900	3120120250	29350	29350	29400	29350	46
386	20250120	141800	3118768150	29350	29350	29400	29350	182
387	20250120	141700	3113423150	29400	29400	29400	29350	330
388	20250120	141600	3103732400	29400	29350	29400	29350	65
389	20250120	141500	3101822300	29350	29450	29450	29350	262
390	20250120	141400	3094118400	29400	29400	29450	29400	167
391	20250120	141300	3089206650	29400	29350	29450	29350	34
392	20250120	141200	3088206250	29400	29350	29400	29350	262
393	20250120	141100	3080513350	29450	29450	29450	29350	179
394	20250120	141000	3075250100	29400	29400	29450	29400	116
395	20250120	140900	3071837700	29450	29400	29450	29400	293
396	20250120	140800	3063219450	29400	29450	29500	29400	130
397	20250120	140700	3059392450	29450	29400	29450	29400	358
398	20250120	140600	3048863400	29400	29400	29450	29400	140
399	20250120	140500	3044744200	29450	29400	29450	29400	55
400	20250120	140400	3043125250	29400	29400	29400	29350	59
401	20250120	140300	3041391150	29400	29400	29450	29350	317
402	20250120	140200	3032068350	29400	29400	29450	29400	259
403	20250120	140100	3024450500	29400	29400	29450	29350	329
404	20250120	140000	3014775400	29400	29400	29450	29400	344
405	20250120	135900	3004661500	29400	29350	29400	29300	256
406	20250120	135800	2997146050	29350	29350	29350	29300	95
407	20250120	135700	2994359200	29350	29350	29400	29300	180
408	20250120	135600	2989074350	29350	29300	29350	29300	525
409	20250120	135500	2973675650	29300	29300	29350	29300	218
410	20250120	135400	2967286250	29350	29300	29350	29300	177
411	20250120	135300	2962097200	29300	29300	29350	29300	94
412	20250120	135200	2959338950	29300	29300	29350	29300	336
413	20250120	135100	2949492200	29300	29300	29350	29300	179
414	20250120	135000	2944244500	29300	29350	29350	29300	59
415	20250120	134900	2942513200	29350	29350	29350	29300	241
416	20250120	134800	2935440100	29350	29400	29400	29350	115
417	20250120	134700	2932061750	29400	29400	29400	29350	243
418	20250120	134600	2924925300	29350	29400	29400	29350	64
419	20250120	134500	2923044800	29400	29350	29450	29350	132
420	20250120	134400	2919165600	29450	29350	29450	29350	392
421	20250120	134300	2907641600	29400	29400	29400	29350	417
422	20250120	134200	2895399450	29400	29400	29400	29350	97
423	20250120	134100	2892547700	29450	29450	29450	29400	273
424	20250120	134000	2884516100	29400	29400	29450	29400	170
425	20250120	133900	2879514700	29400	29450	29450	29400	55
426	20250120	133800	2877895400	29450	29400	29450	29400	107
427	20250120	133700	2874744300	29400	29450	29450	29400	85
428	20250120	133600	2872242700	29400	29350	29450	29350	215
429	20250120	133500	2865919900	29400	29400	29400	29350	498
430	20250120	133400	2851285450	29400	29350	29400	29350	140
431	20250120	133300	2847174400	29350	29300	29400	29300	125
432	20250120	133200	2843500100	29350	29350	29350	29300	1242
433	20250120	133100	2807097500	29350	29350	29400	29350	122
434	20250120	133000	2803514850	29400	29400	29400	29350	153
435	20250120	132900	2799020550	29450	29450	29450	29350	84
436	20250120	132800	2796547100	29400	29350	29400	29350	146
437	20250120	132700	2792257400	29350	29350	29400	29350	273
438	20250120	132600	2784241550	29350	29400	29400	29350	58
439	20250120	132500	2782536500	29350	29350	29400	29350	332
440	20250120	132400	2772789350	29400	29400	29400	29400	134
441	20250120	132300	2768849750	29400	29400	29450	29350	98
442	20250120	132200	2765968800	29400	29350	29400	29350	207
443	20250120	132100	2759887950	29350	29400	29400	29350	240
444	20250120	132000	2752839600	29350	29350	29400	29350	73
445	20250120	131900	2750693700	29350	29400	29400	29350	110
446	20250120	131800	2747463100	29400	29400	29400	29350	151
447	20250120	131700	2743027350	29400	29400	29400	29350	99
448	20250120	131600	2740116950	29400	29350	29450	29350	376
449	20250120	131500	2729063900	29400	29350	29400	29300	318
450	20250120	131400	2719730850	29350	29300	29350	29300	79
451	20250120	131300	2717412650	29350	29300	29350	29300	488
452	20250120	131200	2703111250	29300	29300	29350	29250	274
453	20250120	131100	2695080700	29300	29300	29300	29250	300
454	20250120	131000	2686301050	29250	29250	29300	29250	298
455	20250120	130900	2677581200	29250	29300	29300	29250	117
456	20250120	130800	2674156850	29300	29300	29300	29250	22
457	20250120	130700	2673512700	29300	29250	29300	29250	667
458	20250120	130600	2654002450	29200	29200	29250	29200	206
459	20250120	130500	2647986250	29200	29150	29200	29150	130
460	20250120	130400	2644192000	29200	29200	29250	29150	844
461	20250120	130300	2619548150	29200	29200	29200	29200	106
462	20250120	130200	2616452950	29200	29200	29250	29200	206
463	20250120	130100	2610436750	29200	29200	29250	29200	349
464	20250120	130000	2600245750	29200	29200	29200	29200	36
465	20250120	125900	2599194550	29200	29200	29250	29200	218
466	20250120	125800	2592827950	29200	29250	29250	29200	523
467	20250120	125700	2577556300	29250	29200	29250	29200	84
468	20250120	125600	2575101250	29200	29200	29250	29200	210
469	20250120	125500	2568969150	29200	29200	29250	29200	196
470	20250120	125400	2563244900	29200	29200	29200	29200	134
471	20250120	125300	2559332100	29200	29250	29250	29200	163
472	20250120	125200	2554572350	29250	29250	29250	29200	113
473	20250120	125100	2551271550	29250	29250	29250	29200	259
474	20250120	125000	2543696200	29250	29250	29300	29250	212
475	20250120	124900	2537495050	29250	29250	29250	29250	134
476	20250120	124800	2533575550	29250	29250	29250	29250	191
477	20250120	124700	2527988800	29300	29250	29300	29250	100
478	20250120	124600	2525061800	29250	29250	29300	29250	367
479	20250120	124500	2514326900	29250	29250	29250	29250	25
480	20250120	124400	2513595650	29250	29300	29300	29250	198
481	20250120	124300	2507802550	29300	29300	29300	29250	152
482	20250120	124200	2503352100	29350	29350	29350	29300	216
483	20250120	124100	2497023000	29300	29350	29350	29300	108
484	20250120	124000	2493857700	29300	29300	29350	29250	209
485	20250120	123900	2487733600	29300	29300	29300	29300	353
486	20250120	123800	2477390700	29250	29300	29300	29250	135
487	20250120	123700	2473435900	29250	29250	29350	29250	15
488	20250120	123600	2472996950	29250	29300	29300	29250	196
489	20250120	123500	2467254700	29300	29300	29300	29250	73
490	20250120	123400	2465116600	29300	29300	29300	29250	465
491	20250120	123300	2451500550	29300	29300	29300	29300	42
492	20250120	123200	2450269950	29350	29350	29350	29300	331
493	20250120	123100	2440560650	29350	29400	29400	29350	377
494	20250120	123000	2429495600	29400	29400	29400	29350	75
495	20250120	122900	2427292450	29400	29300	29400	29300	358
496	20250120	122800	2416770600	29300	29350	29350	29300	289
497	20250120	122700	2408288650	29350	29350	29350	29350	413
498	20250120	122600	2396167100	29350	29400	29400	29350	746
499	20250120	122500	2374265350	29400	29400	29450	29400	180
500	20250120	122400	2368972350	29400	29400	29450	29400	51
501	20250120	122300	2367472850	29400	29400	29450	29400	124
502	20250120	122200	2363827050	29450	29400	29500	29400	852
503	20250120	122100	2338727900	29500	29400	29500	29400	50
504	20250120	122000	2337255900	29450	29450	29500	29450	229
505	20250120	121900	2330511750	29450	29400	29450	29400	422
506	20250120	121800	2318089150	29400	29450	29450	29400	102
507	20250120	121700	2315089350	29400	29400	29400	29400	219
508	20250120	121600	2308650750	29400	29400	29450	29400	102
509	20250120	121500	2305650250	29400	29400	29400	29400	24
510	20250120	121400	2304944650	29450	29400	29450	29400	299
511	20250120	121300	2296152450	29400	29450	29500	29400	186
512	20250120	121200	2290679350	29450	29500	29500	29450	76
513	20250120	121100	2288440850	29450	29450	29500	29450	164
514	20250120	121000	2283610150	29450	29450	29550	29450	120
515	20250120	120900	2280074150	29500	29450	29500	29450	223
516	20250120	120800	2273504750	29450	29500	29500	29450	94
517	20250120	120700	2270735100	29500	29450	29500	29400	210
518	20250120	120600	2264550550	29450	29450	29450	29350	91
519	20250120	120500	2261874050	29400	29350	29450	29350	252
520	20250120	120400	2254464150	29400	29400	29400	29400	275
521	20250120	120300	2246379150	29350	29350	29350	29350	61
522	20250120	120200	2244588800	29350	29300	29350	29300	422
523	20250120	120100	2232219250	29300	29350	29350	29300	173
524	20250120	120000	2227142800	29350	29350	29450	29350	168
525	20250120	115900	2222206500	29350	29350	29400	29350	175
526	20250120	115800	2217068850	29350	29400	29400	29350	34
527	20250120	115700	2216070900	29400	29400	29400	29350	251
528	20250120	115600	2208702200	29450	29400	29450	29350	133
529	20250120	115500	2204793300	29400	29400	29450	29350	76
530	20250120	115400	2202558600	29350	29400	29450	29350	437
531	20250120	115300	2189718350	29400	29450	29500	29400	66
532	20250120	115200	2187777700	29500	29450	29500	29450	199
533	20250120	115100	2181916900	29400	29300	29400	29300	195
534	20250120	115000	2176192250	29350	29300	29350	29250	215
535	20250120	114900	2169892800	29250	29250	29250	29200	195
536	20250120	114800	2164190250	29250	29250	29300	29200	118
537	20250120	114700	2160738200	29200	29150	29250	29150	185
538	20250120	114600	2155336150	29150	29200	29250	29150	243
539	20250120	114500	2148241350	29200	29250	29250	29200	137
540	20250120	114400	2144235700	29250	29250	29300	29200	791
541	20250120	114300	2121124200	29250	29300	29300	29250	100
542	20250120	114200	2118195700	29300	29300	29300	29300	51
543	20250120	114100	2116701400	29250	29250	29300	29250	417
544	20250120	114000	2104489200	29250	29250	29300	29250	215
545	20250120	113900	2098199450	29250	29300	29300	29250	95
546	20250120	113800	2095420400	29300	29300	29350	29250	102
547	20250120	113700	2092432350	29300	29350	29350	29300	221
548	20250120	113600	2085956050	29300	29300	29300	29300	170
549	20250120	113500	2080975050	29300	29350	29350	29300	342
550	20250120	113400	2070946450	29350	29350	29350	29350	190
551	20250120	113300	2065369950	29350	29400	29400	29350	605
552	20250120	113200	2047610650	29350	29350	29400	29350	365
553	20250120	113100	2036894350	29400	29400	29400	29350	14
554	20250120	113000	2036482950	29400	29300	29400	29300	256
555	20250120	112900	2028976150	29300	29300	29350	29300	209
556	20250120	112800	2022850900	29350	29350	29350	29300	120
557	20250120	112700	2019334600	29350	29300	29350	29300	127
558	20250120	112600	2015613400	29300	29350	29350	29300	339
559	20250120	112500	2005678600	29350	29300	29350	29300	91
560	20250120	112400	2003011250	29350	29300	29350	29300	164
561	20250120	112300	1998205950	29300	29350	29350	29300	578
562	20250120	112200	1981267300	29350	29350	29400	29350	254
563	20250120	112100	1973811400	29350	29350	29400	29350	111
564	20250120	112000	1970553450	29350	29400	29450	29350	193
565	20250120	111900	1964883150	29400	29450	29450	29400	25
566	20250120	111800	1964147900	29450	29300	29450	29300	740
567	20250120	111700	1942422900	29350	29400	29400	29350	693
568	20250120	111600	1922081100	29400	29400	29400	29350	27
569	20250120	111500	1921288100	29400	29450	29450	29350	124
570	20250120	111400	1917640350	29450	29450	29500	29450	193
571	20250120	111300	1911954650	29450	29400	29450	29400	435
572	20250120	111200	1899155150	29400	29600	29600	29300	3605
573	20250120	111100	1792954150	29600	29600	29600	29600	201
574	20250120	111000	1787004550	29650	29600	29650	29550	304
575	20250120	110900	1778005500	29600	29800	29800	29550	593
576	20250120	110800	1760412750	29800	29950	29950	29700	1778
577	20250120	110700	1707426350	29950	29900	29950	29900	213
578	20250120	110600	1701057150	29900	30000	30000	29850	467
579	20250120	110500	1687076050	30000	30000	30000	29950	357
580	20250120	110400	1676372350	30000	29950	30000	29900	223
581	20250120	110300	1669689150	29950	30000	30000	29900	435
582	20250120	110200	1656651850	30000	29900	30000	29900	213
583	20250120	110100	1650266850	29950	29900	30000	29900	277
584	20250120	110000	1641972050	29950	29900	29950	29900	338
585	20250120	105900	1631859800	29900	29850	29900	29800	210
586	20250120	105800	1625584200	29850	29850	29900	29800	248
587	20250120	105700	1618180150	29850	29850	29900	29750	1240
588	20250120	105600	1581170600	29850	29800	29850	29700	280
589	20250120	105500	1572829600	29750	29850	29850	29750	366
590	20250120	105400	1561938000	29800	29800	29850	29750	386
591	20250120	105300	1550433750	29800	29800	29850	29750	363
592	20250120	105200	1539611100	29800	29750	29850	29700	325
593	20250120	105100	1529928850	29750	29750	29800	29700	587
594	20250120	105000	1512462200	29800	29800	29850	29700	314
595	20250120	104900	1503111400	29750	29750	29850	29750	647
596	20250120	104800	1483851600	29800	29850	29900	29750	493
597	20250120	104700	1469163250	29850	29800	29850	29800	221
598	20250120	104600	1462570750	29800	29800	29800	29700	390
599	20250120	104500	1450961650	29800	29800	29800	29750	259
600	20250120	104400	1443244350	29800	29800	29800	29750	230
601	20250120	104300	1436400150	29750	29750	29800	29750	264
602	20250120	104200	1428543200	29700	29800	29850	29700	759
603	20250120	104100	1405933600	29800	29800	29850	29750	306
604	20250120	104000	1396812100	29800	29750	29800	29750	269
605	20250120	103900	1388808800	29750	29700	29800	29650	546
606	20250120	103800	1372582400	29700	29800	29800	29650	266
607	20250120	103700	1364683550	29700	29500	29700	29500	435
608	20250120	103600	1351794550	29550	29350	29550	29350	1016
609	20250120	103500	1321890400	29350	29300	29350	29300	113
610	20250120	103400	1318574000	29300	29350	29350	29300	87
611	20250120	103300	1316024300	29350	29350	29400	29350	331
612	20250120	103200	1306308350	29350	29400	29400	29350	163
613	20250120	103100	1301518150	29350	29350	29350	29350	207
614	20250120	103000	1295442700	29350	29400	29400	29350	431
615	20250120	102900	1282774850	29400	29450	29500	29400	572
616	20250120	102800	1265944600	29450	29450	29450	29450	227
617	20250120	102700	1259259450	29450	29450	29450	29450	345
618	20250120	102600	1249099200	29450	29500	29500	29450	24
619	20250120	102500	1248391400	29500	29450	29500	29450	81
620	20250120	102400	1246005850	29500	29500	29550	29450	131
621	20250120	102300	1242142850	29500	29500	29550	29500	129
622	20250120	102200	1238337300	29500	29500	29550	29500	444
623	20250120	102100	1225238300	29550	29550	29550	29550	303
624	20250120	102000	1216284650	29550	29600	29600	29550	55
625	20250120	101900	1214659350	29550	29550	29550	29550	81
626	20250120	101800	1212265800	29600	29600	29600	29550	106
627	20250120	101700	1209129700	29600	29550	29600	29500	546
628	20250120	101600	1192993350	29550	29550	29550	29550	154
629	20250120	101500	1188442650	29550	29600	29600	29550	23
630	20250120	101400	1187762000	29550	29550	29600	29500	335
631	20250120	101300	1177873950	29550	29550	29550	29500	149
632	20250120	101200	1173471250	29550	29550	29600	29550	104
633	20250120	101100	1170397900	29600	29550	29600	29500	147
634	20250120	101000	1166054100	29550	29600	29650	29500	848
635	20250120	100900	1141021050	29600	29650	29650	29550	592
636	20250120	100800	1123504650	29700	29550	29700	29550	483
637	20250120	100700	1109196650	29550	29550	29650	29550	715
638	20250120	100600	1088057600	29500	29550	29550	29500	621
639	20250120	100500	1069738000	29550	29550	29550	29550	264
640	20250120	100400	1061936800	29550	29600	29600	29550	95
641	20250120	100300	1059128800	29600	29650	29650	29550	1006
642	20250120	100200	1029384350	29700	29650	29700	29650	9
643	20250120	100100	1029117100	29650	29700	29700	29600	1355
644	20250120	100000	988958450	29650	29800	29800	29650	880
645	20250120	095900	962816800	29800	29800	29800	29800	168
646	20250120	095800	957810400	29800	29800	29800	29800	1
647	20250120	095700	957780600	29850	29850	29850	29850	101
648	20250120	095600	954765750	29900	29850	29900	29850	35
649	20250120	095500	953720950	29850	29850	29850	29850	35
650	20250120	095400	952676200	29850	29950	29950	29850	830
651	20250120	095300	927859500	29900	29900	29900	29900	243
652	20250120	095200	920593800	29950	29900	30000	29900	164
653	20250120	095100	915682000	29900	29900	29900	29900	6
654	20250120	095000	915502600	29900	29850	29900	29850	466
655	20250120	094900	901589700	29850	29850	29850	29850	10
656	20250120	094800	901291200	29850	29800	29850	29750	618
657	20250120	094700	882890000	29800	29800	29800	29800	23
658	20250120	094600	882204600	29800	29800	29800	29800	111
659	20250120	094500	878896800	29850	29850	29850	29850	24
660	20250120	094400	878180400	29850	29850	29850	29800	514
661	20250120	094300	862861650	29800	29850	29850	29800	149
662	20250120	094200	858420950	29850	29850	29850	29850	105
663	20250120	094100	855286700	29850	29850	29850	29850	232
664	20250120	094000	848361500	29850	29850	29850	29850	44
665	20250120	093900	847048100	29850	29900	29950	29850	462
666	20250120	093800	833245500	29900	29900	29950	29900	36
667	20250120	093700	832169000	29900	29950	29950	29900	495
668	20250120	093600	817347000	29950	29950	30000	29950	72
669	20250120	093500	815189000	29950	29900	29950	29900	544
670	20250120	093400	798917650	29950	30000	30000	29900	457
671	20250120	093300	785240700	29950	30000	30000	29950	208
672	20250120	093200	779004900	30000	30000	30000	30000	65
673	20250120	093100	777054900	30000	30000	30050	30000	218
674	20250120	093000	770514850	30050	30050	30050	30000	102
675	20250120	092900	767451350	30050	30050	30100	30000	893
676	20250120	092800	740615850	30100	30100	30100	30100	141
677	20250120	092700	736371750	30150	30100	30150	30100	363
678	20250120	092600	725428950	30150	30100	30150	30050	196
679	20250120	092500	719531800	30100	30100	30150	30050	295
680	20250120	092400	710657350	30050	30100	30100	30050	427
681	20250120	092300	697806250	30050	30100	30100	30050	117
682	20250120	092200	694289600	30100	29950	30100	29950	500
683	20250120	092100	679280850	29900	29900	29900	29900	73
684	20250120	092000	677098150	29900	29900	30000	29900	263
685	20250120	091900	669224850	29850	29850	29850	29850	28
686	20250120	091800	668389050	29900	29750	29900	29750	340
687	20250120	091700	658256800	29700	29750	29750	29700	141
688	20250120	091600	654064750	29800	29750	29800	29750	110
689	20250120	091500	650792200	29750	29700	29750	29650	330
690	20250120	091400	640990400	29750	29800	29800	29700	1401
691	20250120	091300	599320200	29750	29900	29900	29750	672
692	20250120	091200	579262400	29850	29800	29900	29750	422
693	20250120	091100	566681900	29850	29750	29850	29750	165
694	20250120	091000	561770700	29800	29700	29800	29650	467
695	20250120	090900	547896200	29650	29800	29800	29650	1287
696	20250120	090800	509684500	29750	29900	29900	29750	837
697	20250120	090700	484761600	29900	29750	29900	29750	122
698	20250120	090600	481120300	29750	29750	29750	29750	32
699	20250120	090500	480168300	29750	29600	29750	29600	365
700	20250120	090400	469333350	29650	29750	29800	29550	2275
701	20250120	090300	401851500	29750	30000	30000	29750	5618
702	20250120	090200	233878950	30000	30100	30100	30000	622
703	20250120	090100	215189500	30150	30200	30200	29950	2516
704	20250120	090000	139537400	30150	30150	30200	29950	4631