KissMeData/126340/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202100	212538050	29050	29050	29050	29050	215
3	20250106	202000	212538050	29050	29050	29050	29050	0
4	20250106	201900	212538050	29050	29050	29050	29050	0
5	20250106	201800	212538050	29050	29050	29050	29050	0
6	20250106	201700	212538050	29050	29050	29050	29050	0
7	20250106	201600	212538050	29050	29050	29050	29050	0
8	20250106	201500	212538050	29050	29050	29050	29050	0
9	20250106	201400	212538050	29050	29050	29050	29050	0
10	20250106	201300	212538050	29050	29050	29050	29050	0
11	20250106	201200	212538050	29050	29050	29050	29050	0
12	20250106	201100	212538050	29050	29050	29050	29050	0
13	20250106	201000	212538050	29050	29050	29050	29050	0
14	20250106	200900	212538050	29050	29050	29050	29050	0
15	20250106	200800	212538050	29050	29050	29050	29050	0
16	20250106	200700	212538050	29050	29050	29050	29050	0
17	20250106	200600	212538050	29050	29050	29050	29050	0
18	20250106	200500	212538050	29050	29050	29050	29050	0
19	20250106	200400	212538050	29050	29050	29050	29050	0
20	20250106	200300	212538050	29050	29050	29050	29050	0
21	20250106	200200	212538050	29050	29050	29050	29050	0
22	20250106	200100	212538050	29050	29050	29050	29050	0
23	20250106	200000	212538050	29050	29050	29050	29050	0
24	20250106	195900	212538050	29050	29050	29050	29050	0
25	20250106	195800	212538050	29050	29050	29050	29050	0
26	20250106	195700	212538050	29050	29050	29050	29050	0
27	20250106	195600	212538050	29050	29050	29050	29050	0
28	20250106	195500	212538050	29050	29050	29050	29050	0
29	20250106	195400	212538050	29050	29050	29050	29050	0
30	20250106	195300	212538050	29050	29050	29050	29050	0
31	20250106	195200	212538050	29050	29050	29050	29050	0
32	20250106	195100	212538050	29050	29050	29050	29050	215
33	20250106	195000	212538050	29050	29050	29050	29050	0
34	20250106	194900	212538050	29050	29050	29050	29050	0
35	20250106	194800	212538050	29050	29050	29050	29050	0
36	20250106	194700	212538050	29050	29050	29050	29050	0
37	20250106	194600	212538050	29050	29050	29050	29050	0
38	20250106	194500	212538050	29050	29050	29050	29050	0
39	20250106	194400	212538050	29050	29050	29050	29050	0
40	20250106	194300	212538050	29050	29050	29050	29050	0
41	20250106	194200	212538050	29050	29050	29050	29050	0
42	20250106	194100	212538050	29050	29050	29050	29050	0
43	20250106	194000	212538050	29050	29050	29050	29050	0
44	20250106	193900	212538050	29050	29050	29050	29050	0
45	20250106	193800	212538050	29050	29050	29050	29050	0
46	20250106	193700	212538050	29050	29050	29050	29050	0
47	20250106	193600	212538050	29050	29050	29050	29050	0
48	20250106	193500	212538050	29050	29050	29050	29050	0
49	20250106	193400	212538050	29050	29050	29050	29050	0
50	20250106	193300	212538050	29050	29050	29050	29050	0
51	20250106	193200	212538050	29050	29050	29050	29050	0
52	20250106	193100	212538050	29050	29050	29050	29050	0
53	20250106	193000	212538050	29050	29050	29050	29050	0
54	20250106	192900	212538050	29050	29050	29050	29050	0
55	20250106	192800	212538050	29050	29050	29050	29050	0
56	20250106	192700	212538050	29050	29050	29050	29050	0
57	20250106	192600	212538050	29050	29050	29050	29050	0
58	20250106	192500	212538050	29050	29050	29050	29050	0
59	20250106	192400	212538050	29050	29050	29050	29050	0
60	20250106	192300	212538050	29050	29050	29050	29050	0
61	20250106	192200	212538050	29050	29050	29050	29050	0
62	20250106	192100	212538050	29050	29050	29050	29050	215
63	20250106	192000	212538050	29050	29050	29050	29050	0
64	20250106	191900	212538050	29050	29050	29050	29050	0
65	20250106	191800	212538050	29050	29050	29050	29050	0
66	20250106	191700	212538050	29050	29050	29050	29050	0
67	20250106	191600	212538050	29050	29050	29050	29050	0
68	20250106	191500	212538050	29050	29050	29050	29050	0
69	20250106	191400	212538050	29050	29050	29050	29050	0
70	20250106	191300	212538050	29050	29050	29050	29050	0
71	20250106	191200	212538050	29050	29050	29050	29050	0
72	20250106	191100	212538050	29050	29050	29050	29050	0
73	20250106	191000	212538050	29050	29050	29050	29050	0
74	20250106	190900	212538050	29050	29050	29050	29050	0
75	20250106	190800	212538050	29050	29050	29050	29050	0
76	20250106	190700	212538050	29050	29050	29050	29050	0
77	20250106	190600	212538050	29050	29050	29050	29050	0
78	20250106	190500	212538050	29050	29050	29050	29050	0
79	20250106	190400	212538050	29050	29050	29050	29050	0
80	20250106	190300	212538050	29050	29050	29050	29050	0
81	20250106	190200	212538050	29050	29050	29050	29050	0
82	20250106	190100	212538050	29050	29050	29050	29050	0
83	20250106	190000	212538050	29050	29050	29050	29050	0
84	20250106	185900	212538050	29050	29050	29050	29050	0
85	20250106	185800	212538050	29050	29050	29050	29050	0
86	20250106	185700	212538050	29050	29050	29050	29050	0
87	20250106	185600	212538050	29050	29050	29050	29050	0
88	20250106	185500	212538050	29050	29050	29050	29050	0
89	20250106	185400	212538050	29050	29050	29050	29050	0
90	20250106	185300	212538050	29050	29050	29050	29050	0
91	20250106	185200	212538050	29050	29050	29050	29050	0
92	20250106	185100	212538050	29050	29050	29050	29050	215
93	20250106	185000	212538050	29050	29050	29050	29050	0
94	20250106	184900	212538050	29050	29050	29050	29050	0
95	20250106	184800	212538050	29050	29050	29050	29050	0
96	20250106	184700	212538050	29050	29050	29050	29050	0
97	20250106	184600	212538050	29050	29050	29050	29050	0
98	20250106	184500	212538050	29050	29050	29050	29050	0
99	20250106	184400	212538050	29050	29050	29050	29050	0
100	20250106	184300	212538050	29050	29050	29050	29050	0
101	20250106	184200	212538050	29050	29050	29050	29050	0
102	20250106	184100	212538050	29050	29050	29050	29050	0
103	20250106	184000	212538050	29050	29050	29050	29050	0
104	20250106	183900	212538050	29050	29050	29050	29050	0
105	20250106	183800	212538050	29050	29050	29050	29050	0
106	20250106	183700	212538050	29050	29050	29050	29050	0
107	20250106	183600	212538050	29050	29050	29050	29050	0
108	20250106	183500	212538050	29050	29050	29050	29050	0
109	20250106	183400	212538050	29050	29050	29050	29050	0
110	20250106	183300	212538050	29050	29050	29050	29050	0
111	20250106	183200	212538050	29050	29050	29050	29050	0
112	20250106	183100	212538050	29050	29050	29050	29050	0
113	20250106	183000	212538050	29050	29050	29050	29050	0
114	20250106	182900	212538050	29050	29050	29050	29050	0
115	20250106	182800	212538050	29050	29050	29050	29050	0
116	20250106	182700	212538050	29050	29050	29050	29050	0
117	20250106	182600	212538050	29050	29050	29050	29050	0
118	20250106	182500	212538050	29050	29050	29050	29050	0
119	20250106	182400	212538050	29050	29050	29050	29050	0
120	20250106	182300	212538050	29050	29050	29050	29050	0
121	20250106	182200	212538050	29050	29050	29050	29050	0
122	20250106	182100	212538050	29050	29050	29050	29050	215
123	20250106	182000	212538050	29050	29050	29050	29050	0
124	20250106	181900	212538050	29050	29050	29050	29050	0
125	20250106	181800	212538050	29050	29050	29050	29050	0
126	20250106	181700	212538050	29050	29050	29050	29050	0
127	20250106	181600	212538050	29050	29050	29050	29050	0
128	20250106	181500	212538050	29050	29050	29050	29050	0
129	20250106	181400	212538050	29050	29050	29050	29050	0
130	20250106	181300	212538050	29050	29050	29050	29050	0
131	20250106	181200	212538050	29050	29050	29050	29050	0
132	20250106	181100	212538050	29050	29050	29050	29050	0
133	20250106	181000	212538050	29050	29050	29050	29050	0
134	20250106	180900	212538050	29050	29050	29050	29050	0
135	20250106	180800	212538050	29050	29050	29050	29050	0
136	20250106	180700	212538050	29050	29050	29050	29050	0
137	20250106	180600	212538050	29050	29050	29050	29050	0
138	20250106	180500	212538050	29050	29050	29050	29050	0
139	20250106	180400	212538050	29050	29050	29050	29050	0
140	20250106	180300	212538050	29050	29050	29050	29050	0
141	20250106	180200	212538050	29050	29050	29050	29050	0
142	20250106	180100	212538050	29050	29050	29050	29050	0
143	20250106	180000	212538050	29050	29050	29050	29050	0
144	20250106	175900	212538050	29050	29050	29050	29050	0
145	20250106	175800	212538050	29050	29050	29050	29050	0
146	20250106	175700	212538050	29050	29050	29050	29050	0
147	20250106	175600	212538050	29050	29050	29050	29050	0
148	20250106	175500	212538050	29050	29050	29050	29050	0
149	20250106	175400	212538050	29050	29050	29050	29050	0
150	20250106	175300	212538050	29050	29050	29050	29050	0
151	20250106	175200	212538050	29050	29050	29050	29050	0
152	20250106	175100	212538050	29050	29050	29050	29050	215
153	20250106	175000	212538050	29050	29050	29050	29050	0
154	20250106	174900	212538050	29050	29050	29050	29050	0
155	20250106	174800	212538050	29050	29050	29050	29050	0
156	20250106	174700	212538050	29050	29050	29050	29050	0
157	20250106	174600	212538050	29050	29050	29050	29050	0
158	20250106	174500	212538050	29050	29050	29050	29050	0
159	20250106	174400	212538050	29050	29050	29050	29050	0
160	20250106	174300	212538050	29050	29050	29050	29050	0
161	20250106	174200	212538050	29050	29050	29050	29050	0
162	20250106	174100	212538050	29050	29050	29050	29050	0
163	20250106	174000	212538050	29050	29050	29050	29050	0
164	20250106	173900	212538050	29050	29050	29050	29050	0
165	20250106	173800	212538050	29050	29050	29050	29050	0
166	20250106	173700	212538050	29050	29050	29050	29050	0
167	20250106	173600	212538050	29050	29050	29050	29050	0
168	20250106	173500	212538050	29050	29050	29050	29050	0
169	20250106	173400	212538050	29050	29050	29050	29050	0
170	20250106	173300	212538050	29050	29050	29050	29050	0
171	20250106	173200	212538050	29050	29050	29050	29050	0
172	20250106	173100	212538050	29050	29050	29050	29050	0
173	20250106	173000	212538050	29050	29050	29050	29050	0
174	20250106	172900	212538050	29050	29050	29050	29050	0
175	20250106	172800	212538050	29050	29050	29050	29050	0
176	20250106	172700	212538050	29050	29050	29050	29050	0
177	20250106	172600	212538050	29050	29050	29050	29050	0
178	20250106	172500	212538050	29050	29050	29050	29050	0
179	20250106	172400	212538050	29050	29050	29050	29050	0
180	20250106	172300	212538050	29050	29050	29050	29050	0
181	20250106	172200	212538050	29050	29050	29050	29050	0
182	20250106	172100	212538050	29050	29050	29050	29050	215
183	20250106	172000	212538050	29050	29050	29050	29050	0
184	20250106	171900	212538050	29050	29050	29050	29050	0
185	20250106	171800	212538050	29050	29050	29050	29050	0
186	20250106	171700	212538050	29050	29050	29050	29050	0
187	20250106	171600	212538050	29050	29050	29050	29050	0
188	20250106	171500	212538050	29050	29050	29050	29050	0
189	20250106	171400	212538050	29050	29050	29050	29050	0
190	20250106	171300	212538050	29050	29050	29050	29050	0
191	20250106	171200	212538050	29050	29050	29050	29050	0
192	20250106	171100	212538050	29050	29050	29050	29050	0
193	20250106	171000	212538050	29050	29050	29050	29050	0
194	20250106	170900	212538050	29050	29050	29050	29050	0
195	20250106	170800	212538050	29050	29050	29050	29050	0
196	20250106	170700	212538050	29050	29050	29050	29050	0
197	20250106	170600	212538050	29050	29050	29050	29050	0
198	20250106	170500	212538050	29050	29050	29050	29050	0
199	20250106	170400	212538050	29050	29050	29050	29050	0
200	20250106	170300	212538050	29050	29050	29050	29050	0
201	20250106	170200	212538050	29050	29050	29050	29050	0
202	20250106	170100	212538050	29050	29050	29050	29050	0
203	20250106	170000	212538050	29050	29050	29050	29050	0
204	20250106	165900	212538050	29050	29050	29050	29050	0
205	20250106	165800	212538050	29050	29050	29050	29050	0
206	20250106	165700	212538050	29050	29050	29050	29050	0
207	20250106	165600	212538050	29050	29050	29050	29050	0
208	20250106	165500	212538050	29050	29050	29050	29050	0
209	20250106	165400	212538050	29050	29050	29050	29050	0
210	20250106	165300	212538050	29050	29050	29050	29050	0
211	20250106	165200	212538050	29050	29050	29050	29050	0
212	20250106	165100	212538050	29050	29050	29050	29050	215
213	20250106	165000	212538050	29050	29050	29050	29050	0
214	20250106	164900	212538050	29050	29050	29050	29050	0
215	20250106	164800	212538050	29050	29050	29050	29050	0
216	20250106	164700	212538050	29050	29050	29050	29050	0
217	20250106	164600	212538050	29050	29050	29050	29050	0
218	20250106	164500	212538050	29050	29050	29050	29050	0
219	20250106	164400	212538050	29050	29050	29050	29050	0
220	20250106	164300	212538050	29050	29050	29050	29050	0
221	20250106	164200	212538050	29050	29050	29050	29050	0
222	20250106	164100	212538050	29050	29050	29050	29050	0
223	20250106	164000	212538050	29050	29050	29050	29050	0
224	20250106	163900	212538050	29050	29050	29050	29050	0
225	20250106	163800	212538050	29050	29050	29050	29050	0
226	20250106	163700	212538050	29050	29050	29050	29050	0
227	20250106	163600	212538050	29050	29050	29050	29050	0
228	20250106	163500	212538050	29050	29050	29050	29050	0
229	20250106	163400	212538050	29050	29050	29050	29050	0
230	20250106	163300	212538050	29050	29050	29050	29050	0
231	20250106	163200	212538050	29050	29050	29050	29050	0
232	20250106	163100	212538050	29050	29050	29050	29050	0
233	20250106	163000	212538050	29050	29050	29050	29050	0
234	20250106	162900	212538050	29050	29050	29050	29050	0
235	20250106	162800	212538050	29050	29050	29050	29050	0
236	20250106	162700	212538050	29050	29050	29050	29050	0
237	20250106	162600	212538050	29050	29050	29050	29050	0
238	20250106	162500	212538050	29050	29050	29050	29050	0
239	20250106	162400	212538050	29050	29050	29050	29050	0
240	20250106	162300	212538050	29050	29050	29050	29050	0
241	20250106	162200	212538050	29050	29050	29050	29050	0
242	20250106	162100	212538050	29050	29050	29050	29050	215
243	20250106	162000	212538050	29050	29050	29050	29050	0
244	20250106	161900	212538050	29050	29050	29050	29050	0
245	20250106	161800	212538050	29050	29050	29050	29050	0
246	20250106	161700	212538050	29050	29050	29050	29050	0
247	20250106	161600	212538050	29050	29050	29050	29050	0
248	20250106	161500	212538050	29050	29050	29050	29050	0
249	20250106	161400	212538050	29050	29050	29050	29050	0
250	20250106	161300	212538050	29050	29050	29050	29050	0
251	20250106	161200	212538050	29050	29050	29050	29050	0
252	20250106	161100	212538050	29050	29050	29050	29050	0
253	20250106	161000	212538050	29050	29050	29050	29050	0
254	20250106	160900	212538050	29050	29050	29050	29050	0
255	20250106	160800	212538050	29050	29050	29050	29050	0
256	20250106	160700	212538050	29050	29050	29050	29050	0
257	20250106	160600	212538050	29050	29050	29050	29050	0
258	20250106	160500	212538050	29050	29050	29050	29050	0
259	20250106	160400	212538050	29050	29050	29050	29050	0
260	20250106	160300	212538050	29050	29050	29050	29050	0
261	20250106	160200	212538050	29050	29050	29050	29050	0
262	20250106	160100	212538050	29050	29050	29050	29050	0
263	20250106	160000	212538050	29050	29050	29050	29050	0
264	20250106	155900	212538050	29050	29050	29050	29050	0
265	20250106	155800	212538050	29050	29050	29050	29050	0
266	20250106	155700	212538050	29050	29050	29050	29050	0
267	20250106	155600	212538050	29050	29050	29050	29050	0
268	20250106	155500	212538050	29050	29050	29050	29050	0
269	20250106	155400	212538050	29050	29050	29050	29050	0
270	20250106	155300	212538050	29050	29050	29050	29050	0
271	20250106	155200	212538050	29050	29050	29050	29050	0
272	20250106	155100	212538050	29050	29050	29050	29050	215
273	20250106	155000	212538050	29050	29050	29050	29050	0
274	20250106	154900	212538050	29050	29050	29050	29050	0
275	20250106	154800	212538050	29050	29050	29050	29050	0
276	20250106	154700	212538050	29050	29050	29050	29050	0
277	20250106	154600	212538050	29050	29050	29050	29050	0
278	20250106	154500	212538050	29050	29050	29050	29050	0
279	20250106	154400	212538050	29050	29050	29050	29050	0
280	20250106	154300	212538050	29050	29050	29050	29050	0
281	20250106	154200	212538050	29050	29050	29050	29050	0
282	20250106	154100	212538050	29050	29050	29050	29050	0
283	20250106	154000	212538050	29050	29050	29050	29050	0
284	20250106	153900	212538050	29050	29050	29050	29050	0
285	20250106	153800	212538050	29050	29050	29050	29050	0
286	20250106	153700	212538050	29050	29050	29050	29050	0
287	20250106	153600	212538050	29050	29050	29050	29050	0
288	20250106	153500	212538050	29050	29050	29050	29050	0
289	20250106	153400	212538050	29050	29050	29050	29050	0
290	20250106	153300	212538050	29050	29050	29050	29050	0
291	20250106	153200	212538050	29050	29050	29050	29050	0
292	20250106	153100	212538050	29050	29050	29050	29050	0
293	20250106	153000	212538050	29050	29050	29050	29050	215
294	20250106	152900	206292300	29100	29100	29100	29100	0
295	20250106	152800	206292300	29100	29100	29100	29100	0
296	20250106	152700	206292300	29100	29100	29100	29100	0
297	20250106	152600	206292300	29100	29100	29100	29100	0
298	20250106	152500	206292300	29100	29100	29100	29100	0
299	20250106	152400	206292300	29100	29100	29100	29100	0
300	20250106	152300	206292300	29100	29100	29100	29100	0
301	20250106	152200	206292300	29100	29100	29100	29100	0
302	20250106	152100	206292300	29100	29100	29100	29100	0
303	20250106	152000	206292300	29100	29100	29100	29100	0
304	20250106	151900	206292300	29100	29100	29100	29100	0
305	20250106	151800	206292300	29100	29100	29100	29100	0
306	20250106	151700	206292300	29100	29100	29100	29100	5
307	20250106	151600	206146800	29100	29100	29100	29100	0
308	20250106	151500	206146800	29100	29100	29100	29100	0
309	20250106	151400	206146800	29100	29100	29100	29050	34
310	20250106	151300	205158900	29100	29100	29100	29100	1
311	20250106	151200	205129800	29100	29100	29100	29100	4
312	20250106	151100	205013400	29050	29050	29050	29050	0
313	20250106	151000	205013400	29050	29100	29100	29050	21
314	20250106	150900	204402350	29100	29100	29100	29100	0
315	20250106	150800	204402350	29100	29100	29100	29100	4
316	20250106	150700	204285950	29100	29100	29100	29100	4
317	20250106	150600	204169550	29100	29100	29100	29100	1
318	20250106	150500	204140450	29100	29100	29100	29100	3
319	20250106	150400	204053150	29050	29050	29050	29050	121
320	20250106	150300	200538100	29100	29100	29100	29100	0
321	20250106	150200	200538100	29100	29100	29100	29100	3
322	20250106	150100	200450800	29100	29100	29100	29100	5
323	20250106	150000	200305300	29100	29100	29100	29100	20
324	20250106	145900	199723300	29100	29100	29100	29100	10
325	20250106	145800	199432300	29150	29150	29150	29150	0
326	20250106	145700	199432300	29150	29150	29150	29150	1
327	20250106	145600	199403150	29150	29150	29150	29150	3
328	20250106	145500	199315700	29100	29100	29100	29100	0
329	20250106	145400	199315700	29100	29100	29100	29100	0
330	20250106	145300	199315700	29100	29100	29100	29100	0
331	20250106	145200	199315700	29100	29100	29100	29100	0
332	20250106	145100	199315700	29100	29100	29100	29100	14
333	20250106	145000	198908300	29150	29150	29150	29150	3
334	20250106	144900	198820850	29100	29100	29100	29100	0
335	20250106	144800	198820850	29100	29100	29100	29100	0
336	20250106	144700	198820850	29100	29100	29100	29100	0
337	20250106	144600	198820850	29100	29100	29100	29100	10
338	20250106	144500	198529850	29100	29100	29100	29100	0
339	20250106	144400	198529850	29100	29100	29100	29100	4
340	20250106	144300	198413450	29100	29100	29100	29100	0
341	20250106	144200	198413450	29100	29100	29100	29100	0
342	20250106	144100	198413450	29100	29100	29100	29100	17
343	20250106	144000	197918750	29100	29100	29100	29100	40
344	20250106	143900	196754750	29100	29100	29100	29100	0
345	20250106	143800	196754750	29100	29100	29100	29100	7
346	20250106	143700	196551050	29100	29100	29100	29100	0
347	20250106	143600	196551050	29100	29100	29100	29100	0
348	20250106	143500	196551050	29100	29100	29100	29100	3
349	20250106	143400	196463750	29100	29100	29100	29100	0
350	20250106	143300	196463750	29100	29100	29100	29100	1
351	20250106	143200	196434650	29100	29100	29100	29100	4
352	20250106	143100	196318250	29050	29050	29050	29050	3
353	20250106	143000	196231100	29050	29050	29050	29050	0
354	20250106	142900	196231100	29050	29050	29050	29050	4
355	20250106	142800	196114900	29050	29050	29050	29050	0
356	20250106	142700	196114900	29050	29050	29050	29050	0
357	20250106	142600	196114900	29050	29050	29050	29050	3
358	20250106	142500	196027750	29050	29050	29050	29050	0
359	20250106	142400	196027750	29050	29050	29050	29050	0
360	20250106	142300	196027750	29050	29050	29050	29050	21
361	20250106	142200	195417700	29000	29000	29000	29000	93
362	20250106	142100	192720700	29050	29050	29050	29050	0
363	20250106	142000	192720700	29050	29050	29050	29050	3
364	20250106	141900	192633550	29050	29050	29050	29050	0
365	20250106	141800	192633550	29050	29050	29050	29050	1
366	20250106	141700	192604500	29050	29050	29050	29050	9
367	20250106	141600	192343050	29050	29050	29050	29050	0
368	20250106	141500	192343050	29050	29050	29050	29050	5
369	20250106	141400	192197800	29050	29050	29050	29050	4
370	20250106	141300	192081600	29100	29100	29100	29100	0
371	20250106	141200	192081600	29100	29100	29100	29100	0
372	20250106	141100	192081600	29100	29100	29100	29100	3
373	20250106	141000	191994300	29100	29100	29100	29100	0
374	20250106	140900	191994300	29100	29100	29100	29100	4
375	20250106	140800	191877900	29100	29100	29100	29100	0
376	20250106	140700	191877900	29100	29100	29100	29100	0
377	20250106	140600	191877900	29100	29100	29100	29100	3
378	20250106	140500	191790600	29100	29100	29100	29100	0
379	20250106	140400	191790600	29100	29100	29100	29100	0
380	20250106	140300	191790600	29100	29100	29100	29100	0
381	20250106	140200	191790600	29100	29100	29100	29100	0
382	20250106	140100	191790600	29100	29100	29100	29100	1
383	20250106	140000	191761500	29050	29050	29050	29050	4
384	20250106	135900	191645300	29050	29050	29050	29050	0
385	20250106	135800	191645300	29050	29050	29050	29050	0
386	20250106	135700	191645300	29050	29050	29050	29050	3
387	20250106	135600	191558150	29050	29050	29050	29050	0
388	20250106	135500	191558150	29050	29050	29050	29050	0
389	20250106	135400	191558150	29050	29050	29050	29050	4
390	20250106	135300	191441950	29050	29050	29050	29050	155
391	20250106	135200	186939200	29100	29100	29100	29100	0
392	20250106	135100	186939200	29100	29100	29100	29100	3
393	20250106	135000	186851900	29050	29050	29050	29050	0
394	20250106	134900	186851900	29050	29050	29050	29050	0
395	20250106	134800	186851900	29050	29100	29150	29050	25
396	20250106	134700	186124300	29100	29100	29100	29100	0
397	20250106	134600	186124300	29100	29100	29100	29100	0
398	20250106	134500	186124300	29100	29100	29100	29100	4
399	20250106	134400	186007900	29100	29100	29100	29100	0
400	20250106	134300	186007900	29100	29100	29100	29100	10
401	20250106	134200	185716900	29100	29100	29100	29100	3
402	20250106	134100	185629600	29100	29100	29100	29100	0
403	20250106	134000	185629600	29100	29100	29100	29100	4
404	20250106	133900	185513200	29150	29150	29150	29150	4
405	20250106	133800	185396600	29100	29100	29100	29100	0
406	20250106	133700	185396600	29100	29100	29100	29100	0
407	20250106	133600	185396600	29100	29100	29100	29100	4
408	20250106	133500	185280200	29100	29100	29100	29100	0
409	20250106	133400	185280200	29100	29100	29100	29100	501
410	20250106	133300	170701100	29100	29100	29100	29100	2
411	20250106	133200	170642900	29100	29100	29100	29100	0
412	20250106	133100	170642900	29100	29100	29100	29100	0
413	20250106	133000	170642900	29100	29100	29100	29100	4
414	20250106	132900	170526500	29100	29100	29100	29100	0
415	20250106	132800	170526500	29100	29100	29100	29100	0
416	20250106	132700	170526500	29100	29100	29100	29100	22
417	20250106	132600	169886300	29100	29100	29100	29100	14
418	20250106	132500	169478900	29100	29100	29100	29100	2
419	20250106	132400	169420700	29150	29150	29150	29150	4
420	20250106	132300	169304100	29150	29150	29150	29150	6
421	20250106	132200	169129200	29150	29150	29150	29150	0
422	20250106	132100	169129200	29150	29150	29150	29150	3
423	20250106	132000	169041750	29150	29150	29150	29150	0
424	20250106	131900	169041750	29150	29150	29150	29150	2
425	20250106	131800	168983450	29150	29150	29150	29150	5
426	20250106	131700	168837700	29150	29150	29150	29150	0
427	20250106	131600	168837700	29150	29150	29150	29150	0
428	20250106	131500	168837700	29150	29150	29150	29150	38
429	20250106	131400	167730000	29150	29150	29150	29150	0
430	20250106	131300	167730000	29150	29150	29150	29150	0
431	20250106	131200	167730000	29150	29150	29150	29150	3
432	20250106	131100	167642550	29150	29150	29150	29150	0
433	20250106	131000	167642550	29150	29150	29150	29150	0
434	20250106	130900	167642550	29150	29150	29150	29150	4
435	20250106	130800	167525950	29100	29150	29150	29100	5
436	20250106	130700	167380300	29200	29200	29200	29200	0
437	20250106	130600	167380300	29200	29200	29200	29200	17
438	20250106	130500	166883900	29200	29200	29200	29200	0
439	20250106	130400	166883900	29200	29200	29200	29200	0
440	20250106	130300	166883900	29200	29200	29200	29200	4
441	20250106	130200	166767100	29150	29150	29150	29150	0
442	20250106	130100	166767100	29150	29150	29150	29150	1
443	20250106	130000	166737950	29100	29100	29100	29100	4
444	20250106	125900	166621550	29100	29100	29100	29100	0
445	20250106	125800	166621550	29100	29100	29100	29100	0
446	20250106	125700	166621550	29100	29100	29100	29100	0
447	20250106	125600	166621550	29100	29100	29100	29100	0
448	20250106	125500	166621550	29100	29150	29150	29100	7
449	20250106	125400	166417600	29150	29150	29150	29150	0
450	20250106	125300	166417600	29150	29150	29150	29150	0
451	20250106	125200	166417600	29150	29150	29150	29150	3
452	20250106	125100	166330150	29100	29100	29100	29100	0
453	20250106	125000	166330150	29100	29100	29100	29100	1
454	20250106	124900	166301050	29150	29150	29150	29150	4
455	20250106	124800	166184450	29100	29100	29100	29100	0
456	20250106	124700	166184450	29100	29100	29100	29100	0
457	20250106	124600	166184450	29100	29100	29100	29100	1
458	20250106	124500	166155350	29050	29100	29150	29050	42
459	20250106	124400	164932100	29150	29150	29150	29150	0
460	20250106	124300	164932100	29150	29150	29150	29150	3
461	20250106	124200	164844650	29150	29150	29150	29150	25
462	20250106	124100	164115900	29150	29150	29150	29150	0
463	20250106	124000	164115900	29150	29150	29150	29150	4
464	20250106	123900	163999300	29150	29150	29150	29150	0
465	20250106	123800	163999300	29150	29150	29150	29150	0
466	20250106	123700	163999300	29150	29150	29150	29150	3
467	20250106	123600	163911850	29100	29100	29100	29100	0
468	20250106	123500	163911850	29100	29100	29100	29100	0
469	20250106	123400	163911850	29100	29100	29100	29100	0
470	20250106	123300	163911850	29100	29100	29100	29100	0
471	20250106	123200	163911850	29100	29100	29100	29100	2
472	20250106	123100	163853650	29150	29100	29150	29100	4
473	20250106	123000	163737200	29100	29150	29150	29100	401
474	20250106	122900	152059900	29200	29200	29200	29200	0
475	20250106	122800	152059900	29200	29200	29200	29200	67
476	20250106	122700	150103500	29250	29200	29250	29200	34
477	20250106	122600	149109300	29200	29200	29200	29200	5
478	20250106	122500	148963300	29200	29200	29200	29200	8
479	20250106	122400	148729700	29200	29200	29200	29200	0
480	20250106	122300	148729700	29200	29200	29200	29200	0
481	20250106	122200	148729700	29200	29200	29200	29200	3
482	20250106	122100	148642100	29200	29200	29200	29200	0
483	20250106	122000	148642100	29200	29200	29200	29200	0
484	20250106	121900	148642100	29200	29200	29200	29200	5
485	20250106	121800	148496100	29200	29200	29200	29200	0
486	20250106	121700	148496100	29200	29200	29200	29200	0
487	20250106	121600	148496100	29200	29200	29200	29200	4
488	20250106	121500	148379300	29200	29200	29200	29200	0
489	20250106	121400	148379300	29200	29200	29200	29200	0
490	20250106	121300	148379300	29200	29200	29200	29200	3
491	20250106	121200	148291700	29200	29200	29200	29200	0
492	20250106	121100	148291700	29200	29200	29200	29200	0
493	20250106	121000	148291700	29200	29200	29200	29200	4
494	20250106	120900	148174900	29150	29150	29150	29150	174
495	20250106	120800	143102800	29150	29150	29150	29150	0
496	20250106	120700	143102800	29150	29150	29150	29150	3
497	20250106	120600	143015350	29100	29100	29100	29100	0
498	20250106	120500	143015350	29100	29100	29100	29100	4
499	20250106	120400	142898950	29150	29150	29150	29150	4
500	20250106	120300	142782350	29150	29150	29150	29150	0
501	20250106	120200	142782350	29150	29150	29150	29150	0
502	20250106	120100	142782350	29150	29150	29150	29150	3
503	20250106	120000	142694900	29150	29150	29150	29150	0
504	20250106	115900	142694900	29150	29150	29150	29150	0
505	20250106	115800	142694900	29150	29150	29150	29150	3
506	20250106	115700	142607450	29100	29100	29100	29100	47
507	20250106	115600	141239750	29150	29150	29150	29150	4
508	20250106	115500	141123150	29150	29200	29200	29150	14
509	20250106	115400	140714700	29200	29200	29200	29200	1
510	20250106	115300	140685500	29200	29200	29200	29200	3
511	20250106	115200	140597900	29200	29200	29200	29200	0
512	20250106	115100	140597900	29200	29200	29200	29200	0
513	20250106	115000	140597900	29200	29200	29200	29150	233
514	20250106	114900	133800750	29200	29200	29200	29200	0
515	20250106	114800	133800750	29200	29200	29200	29200	4
516	20250106	114700	133683950	29250	29250	29250	29250	0
517	20250106	114600	133683950	29250	29250	29250	29250	0
518	20250106	114500	133683950	29250	29250	29250	29250	10
519	20250106	114400	133391450	29250	29200	29250	29200	203
520	20250106	114300	127455300	29150	29150	29150	29150	0
521	20250106	114200	127455300	29150	29200	29200	29150	6
522	20250106	114100	127280150	29200	29200	29200	29200	1
523	20250106	114000	127250950	29200	29200	29200	29200	0
524	20250106	113900	127250950	29200	29200	29200	29200	0
525	20250106	113800	127250950	29200	29200	29200	29200	3
526	20250106	113700	127163350	29150	29150	29150	29150	0
527	20250106	113600	127163350	29150	29150	29150	29150	50
528	20250106	113500	125705850	29200	29200	29200	29200	4
529	20250106	113400	125589050	29200	29200	29200	29200	0
530	20250106	113300	125589050	29200	29200	29200	29200	0
531	20250106	113200	125589050	29200	29200	29200	29200	3
532	20250106	113100	125501450	29150	29150	29150	29150	1
533	20250106	113000	125472300	29200	29200	29200	29200	0
534	20250106	112900	125472300	29200	29200	29200	29200	3
535	20250106	112800	125384700	29150	29150	29150	29150	0
536	20250106	112700	125384700	29150	29150	29150	29150	0
537	20250106	112600	125384700	29150	29150	29150	29150	137
538	20250106	112500	121391150	29200	29200	29200	29200	0
539	20250106	112400	121391150	29200	29200	29200	29200	4
540	20250106	112300	121274350	29250	29250	29250	29250	3
541	20250106	112200	121186600	29250	29250	29250	29250	0
542	20250106	112100	121186600	29250	29250	29250	29250	0
543	20250106	112000	121186600	29250	29250	29250	29250	4
544	20250106	111900	121069600	29250	29250	29250	29250	0
545	20250106	111800	121069600	29250	29250	29250	29250	0
546	20250106	111700	121069600	29250	29250	29250	29250	0
547	20250106	111600	121069600	29250	29250	29250	29250	0
548	20250106	111500	121069600	29250	29250	29250	29250	0
549	20250106	111400	121069600	29250	29300	29300	29250	12
550	20250106	111300	120718400	29300	29300	29300	29300	0
551	20250106	111200	120718400	29300	29300	29300	29300	0
552	20250106	111100	120718400	29300	29300	29300	29300	3
553	20250106	111000	120630500	29150	29150	29150	29150	0
554	20250106	110900	120630500	29150	29150	29150	29150	0
555	20250106	110800	120630500	29150	29150	29150	29150	0
556	20250106	110700	120630500	29150	29150	29150	29150	0
557	20250106	110600	120630500	29150	29150	29150	29150	0
558	20250106	110500	120630500	29150	29200	29200	29150	7
559	20250106	110400	120426200	29150	29150	29150	29150	0
560	20250106	110300	120426200	29150	29150	29150	29150	0
561	20250106	110200	120426200	29150	29150	29150	29150	30
562	20250106	110100	119551700	29250	29250	29250	29250	63
563	20250106	110000	117708950	29300	29300	29300	29300	1
564	20250106	105900	117679650	29300	29300	29300	29300	4
565	20250106	105800	117562450	29300	29300	29300	29300	2
566	20250106	105700	117503850	29300	29300	29300	29300	1
567	20250106	105600	117474550	29300	29300	29300	29300	102
568	20250106	105500	114485950	29300	29300	29300	29300	0
569	20250106	105400	114485950	29300	29300	29300	29300	0
570	20250106	105300	114485950	29300	29300	29300	29300	3
571	20250106	105200	114398050	29300	29300	29300	29300	0
572	20250106	105100	114398050	29300	29300	29300	29300	0
573	20250106	105000	114398050	29300	29300	29300	29300	4
574	20250106	104900	114280850	29300	29300	29300	29300	0
575	20250106	104800	114280850	29300	29300	29300	29300	3
576	20250106	104700	114192950	29300	29300	29300	29300	0
577	20250106	104600	114192950	29300	29300	29300	29300	0
578	20250106	104500	114192950	29300	29250	29300	29250	5
579	20250106	104400	114046500	29250	29250	29250	29250	0
580	20250106	104300	114046500	29250	29250	29250	29250	21
581	20250106	104200	113432250	29150	29150	29150	29150	0
582	20250106	104100	113432250	29150	29150	29150	29150	0
583	20250106	104000	113432250	29150	29150	29150	29150	0
584	20250106	103900	113432250	29150	29200	29200	29150	5
585	20250106	103800	113286300	29150	29150	29150	29150	0
586	20250106	103700	113286300	29150	29200	29200	29150	10
587	20250106	103600	112994550	29150	29150	29150	29150	0
588	20250106	103500	112994550	29150	29150	29150	29150	10
589	20250106	103400	112703050	29150	29150	29150	29150	33
590	20250106	103300	111741100	29150	29250	29250	29150	50
591	20250106	103200	110283100	29250	29300	29300	29250	50
592	20250106	103100	108819400	29350	29350	29350	29350	0
593	20250106	103000	108819400	29350	29400	29400	29350	15
594	20250106	102900	108378950	29400	29400	29400	29400	2
595	20250106	102800	108320150	29400	29400	29400	29400	0
596	20250106	102700	108320150	29400	29400	29400	29400	1
597	20250106	102600	108290750	29400	29400	29400	29400	0
598	20250106	102500	108290750	29400	29450	29450	29400	25
599	20250106	102400	107555700	29450	29450	29450	29450	3
600	20250106	102300	107467350	29450	29450	29450	29450	25
601	20250106	102200	106731100	29450	29450	29450	29450	61
602	20250106	102100	104934650	29450	29450	29450	29450	7
603	20250106	102000	104728500	29450	29450	29450	29450	0
604	20250106	101900	104728500	29450	29450	29450	29450	1
605	20250106	101800	104699050	29450	29400	29450	29400	25
606	20250106	101700	103963700	29450	29450	29450	29450	0
607	20250106	101600	103963700	29450	29450	29450	29450	0
608	20250106	101500	103963700	29450	29450	29450	29450	4
609	20250106	101400	103845900	29350	29350	29350	29350	187
610	20250106	101300	98357450	29350	29350	29350	29350	132
611	20250106	101200	94483250	29350	29350	29350	29350	198
612	20250106	101100	88671950	29300	29300	29300	29300	0
613	20250106	101000	88671950	29300	29300	29300	29300	68
614	20250106	100900	86679550	29300	29300	29300	29300	154
615	20250106	100800	82167350	29300	29300	29300	29300	5
616	20250106	100700	82020850	29250	29250	29250	29250	0
617	20250106	100600	82020850	29250	29250	29250	29250	0
618	20250106	100500	82020850	29250	29200	29250	29200	350
619	20250106	100400	71790850	29150	29150	29150	29150	0
620	20250106	100300	71790850	29150	29150	29150	29150	0
621	20250106	100200	71790850	29150	29150	29150	29150	61
622	20250106	100100	70012700	29100	29100	29100	29100	0
623	20250106	100000	70012700	29100	29100	29100	29100	108
624	20250106	095900	66869900	29100	29100	29100	29100	1
625	20250106	095800	66840800	29100	29100	29100	29100	0
626	20250106	095700	66840800	29100	29100	29100	29100	28
627	20250106	095600	66026000	29100	29100	29100	29100	0
628	20250106	095500	66026000	29100	29100	29100	29100	35
629	20250106	095400	65007500	29100	29100	29100	29100	0
630	20250106	095300	65007500	29100	29100	29100	29100	1
631	20250106	095200	64978400	29100	29150	29150	29100	38
632	20250106	095100	63870800	29150	29150	29150	29150	4
633	20250106	095000	63754200	29100	29100	29100	29100	4
634	20250106	094900	63637800	29150	29150	29150	29150	2
635	20250106	094800	63579500	29150	29150	29150	29150	1
636	20250106	094700	63550350	29150	29150	29150	29150	6
637	20250106	094600	63375450	29150	29150	29150	29150	0
638	20250106	094500	63375450	29150	29100	29150	29100	133
639	20250106	094400	59502600	29100	29100	29100	29100	0
640	20250106	094300	59502600	29100	29100	29100	29100	0
641	20250106	094200	59502600	29100	29100	29100	29100	29
642	20250106	094100	58658700	29100	29100	29100	29100	0
643	20250106	094000	58658700	29100	29100	29100	29100	3
644	20250106	093900	58571400	29100	29100	29100	29100	1
645	20250106	093800	58542300	29050	29050	29050	29050	0
646	20250106	093700	58542300	29050	29050	29050	29050	27
647	20250106	093600	57757950	29050	29050	29050	29050	0
648	20250106	093500	57757950	29050	29050	29050	29050	0
649	20250106	093400	57757950	29050	29050	29050	29050	0
650	20250106	093300	57757950	29050	29050	29050	29050	4
651	20250106	093200	57641750	29050	29050	29050	29050	101
652	20250106	093100	54707700	29050	29050	29050	29050	67
653	20250106	093000	52761350	29050	29050	29050	29050	27
654	20250106	092900	51977000	29050	29050	29050	29050	40
655	20250106	092800	50815000	29100	28950	29150	28950	21
656	20250106	092700	50204400	28800	28800	28800	28800	1
657	20250106	092600	50175600	28900	28900	28900	28900	115
658	20250106	092500	46852100	28900	28900	28900	28900	0
659	20250106	092400	46852100	28900	29000	29000	28900	341
660	20250106	092300	36974650	29050	29100	29100	29050	124
661	20250106	092200	33367250	29050	29050	29050	29050	0
662	20250106	092100	33367250	29050	29050	29050	29050	0
663	20250106	092000	33367250	29050	29050	29050	29050	1
664	20250106	091900	33338200	29100	29100	29100	29100	0
665	20250106	091800	33338200	29100	29100	29100	29100	0
666	20250106	091700	33338200	29100	29100	29100	29100	1
667	20250106	091600	33309100	29000	29000	29000	29000	0
668	20250106	091500	33309100	29000	29000	29000	29000	40
669	20250106	091400	32149100	29000	29000	29000	29000	0
670	20250106	091300	32149100	29000	29000	29000	29000	0
671	20250106	091200	32149100	29000	29000	29000	29000	48
672	20250106	091100	30757100	29000	29000	29000	29000	152
673	20250106	091000	26349100	29000	29100	29150	29000	16
674	20250106	090900	25884400	29000	29000	29000	29000	30
675	20250106	090800	25014400	29100	29100	29100	29100	3
676	20250106	090700	24927100	29050	29050	29100	29050	28
677	20250106	090600	24113650	29050	29150	29150	29050	113
678	20250106	090500	20830900	29050	29050	29050	29050	107
679	20250106	090400	17722550	29000	29150	29150	29000	209
680	20250106	090300	11631250	29150	29150	29150	29150	25
681	20250106	090200	10902500	29050	29250	29250	29050	217
682	20250106	090100	4580150	29550	29450	29550	29450	30
683	20250106	090000	3694150	29550	29600	29600	29450	125