KissMeData/194480/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203700	1644528000	29800	29800	29800	29800	670
3	20250106	203600	1644528000	29800	29800	29800	29800	0
4	20250106	203500	1644528000	29800	29800	29800	29800	0
5	20250106	203400	1644528000	29800	29800	29800	29800	0
6	20250106	203300	1644528000	29800	29800	29800	29800	0
7	20250106	203200	1644528000	29800	29800	29800	29800	0
8	20250106	203100	1644528000	29800	29800	29800	29800	0
9	20250106	203000	1644528000	29800	29800	29800	29800	0
10	20250106	202900	1644528000	29800	29800	29800	29800	0
11	20250106	202800	1644528000	29800	29800	29800	29800	0
12	20250106	202700	1644528000	29800	29800	29800	29800	0
13	20250106	202600	1644528000	29800	29800	29800	29800	0
14	20250106	202500	1644528000	29800	29800	29800	29800	0
15	20250106	202400	1644528000	29800	29800	29800	29800	0
16	20250106	202300	1644528000	29800	29800	29800	29800	0
17	20250106	202200	1644528000	29800	29800	29800	29800	0
18	20250106	202100	1644528000	29800	29800	29800	29800	0
19	20250106	202000	1644528000	29800	29800	29800	29800	0
20	20250106	201900	1644528000	29800	29800	29800	29800	0
21	20250106	201800	1644528000	29800	29800	29800	29800	0
22	20250106	201700	1644528000	29800	29800	29800	29800	0
23	20250106	201600	1644528000	29800	29800	29800	29800	0
24	20250106	201500	1644528000	29800	29800	29800	29800	0
25	20250106	201400	1644528000	29800	29800	29800	29800	0
26	20250106	201300	1644528000	29800	29800	29800	29800	0
27	20250106	201200	1644528000	29800	29800	29800	29800	0
28	20250106	201100	1644528000	29800	29800	29800	29800	0
29	20250106	201000	1644528000	29800	29800	29800	29800	0
30	20250106	200900	1644528000	29800	29800	29800	29800	0
31	20250106	200800	1644528000	29800	29800	29800	29800	0
32	20250106	200700	1644528000	29800	29800	29800	29800	670
33	20250106	200600	1644528000	29800	29800	29800	29800	0
34	20250106	200500	1644528000	29800	29800	29800	29800	0
35	20250106	200400	1644528000	29800	29800	29800	29800	0
36	20250106	200300	1644528000	29800	29800	29800	29800	0
37	20250106	200200	1644528000	29800	29800	29800	29800	0
38	20250106	200100	1644528000	29800	29800	29800	29800	0
39	20250106	200000	1644528000	29800	29800	29800	29800	0
40	20250106	195900	1644528000	29800	29800	29800	29800	0
41	20250106	195800	1644528000	29800	29800	29800	29800	0
42	20250106	195700	1644528000	29800	29800	29800	29800	0
43	20250106	195600	1644528000	29800	29800	29800	29800	0
44	20250106	195500	1644528000	29800	29800	29800	29800	0
45	20250106	195400	1644528000	29800	29800	29800	29800	0
46	20250106	195300	1644528000	29800	29800	29800	29800	0
47	20250106	195200	1644528000	29800	29800	29800	29800	0
48	20250106	195100	1644528000	29800	29800	29800	29800	0
49	20250106	195000	1644528000	29800	29800	29800	29800	0
50	20250106	194900	1644528000	29800	29800	29800	29800	0
51	20250106	194800	1644528000	29800	29800	29800	29800	0
52	20250106	194700	1644528000	29800	29800	29800	29800	0
53	20250106	194600	1644528000	29800	29800	29800	29800	0
54	20250106	194500	1644528000	29800	29800	29800	29800	0
55	20250106	194400	1644528000	29800	29800	29800	29800	0
56	20250106	194300	1644528000	29800	29800	29800	29800	0
57	20250106	194200	1644528000	29800	29800	29800	29800	0
58	20250106	194100	1644528000	29800	29800	29800	29800	0
59	20250106	194000	1644528000	29800	29800	29800	29800	0
60	20250106	193900	1644528000	29800	29800	29800	29800	0
61	20250106	193800	1644528000	29800	29800	29800	29800	0
62	20250106	193700	1644528000	29800	29800	29800	29800	670
63	20250106	193600	1644528000	29800	29800	29800	29800	0
64	20250106	193500	1644528000	29800	29800	29800	29800	0
65	20250106	193400	1644528000	29800	29800	29800	29800	0
66	20250106	193300	1644528000	29800	29800	29800	29800	0
67	20250106	193200	1644528000	29800	29800	29800	29800	0
68	20250106	193100	1644528000	29800	29800	29800	29800	0
69	20250106	193000	1644528000	29800	29800	29800	29800	0
70	20250106	192900	1644528000	29800	29800	29800	29800	0
71	20250106	192800	1644528000	29800	29800	29800	29800	0
72	20250106	192700	1644528000	29800	29800	29800	29800	0
73	20250106	192600	1644528000	29800	29800	29800	29800	0
74	20250106	192500	1644528000	29800	29800	29800	29800	0
75	20250106	192400	1644528000	29800	29800	29800	29800	0
76	20250106	192300	1644528000	29800	29800	29800	29800	0
77	20250106	192200	1644528000	29800	29800	29800	29800	0
78	20250106	192100	1644528000	29800	29800	29800	29800	0
79	20250106	192000	1644528000	29800	29800	29800	29800	0
80	20250106	191900	1644528000	29800	29800	29800	29800	0
81	20250106	191800	1644528000	29800	29800	29800	29800	0
82	20250106	191700	1644528000	29800	29800	29800	29800	0
83	20250106	191600	1644528000	29800	29800	29800	29800	0
84	20250106	191500	1644528000	29800	29800	29800	29800	0
85	20250106	191400	1644528000	29800	29800	29800	29800	0
86	20250106	191300	1644528000	29800	29800	29800	29800	0
87	20250106	191200	1644528000	29800	29800	29800	29800	0
88	20250106	191100	1644528000	29800	29800	29800	29800	0
89	20250106	191000	1644528000	29800	29800	29800	29800	0
90	20250106	190900	1644528000	29800	29800	29800	29800	0
91	20250106	190800	1644528000	29800	29800	29800	29800	0
92	20250106	190700	1644528000	29800	29800	29800	29800	670
93	20250106	190600	1644528000	29800	29800	29800	29800	0
94	20250106	190500	1644528000	29800	29800	29800	29800	0
95	20250106	190400	1644528000	29800	29800	29800	29800	0
96	20250106	190300	1644528000	29800	29800	29800	29800	0
97	20250106	190200	1644528000	29800	29800	29800	29800	0
98	20250106	190100	1644528000	29800	29800	29800	29800	0
99	20250106	190000	1644528000	29800	29800	29800	29800	0
100	20250106	185900	1644528000	29800	29800	29800	29800	0
101	20250106	185800	1644528000	29800	29800	29800	29800	0
102	20250106	185700	1644528000	29800	29800	29800	29800	0
103	20250106	185600	1644528000	29800	29800	29800	29800	0
104	20250106	185500	1644528000	29800	29800	29800	29800	0
105	20250106	185400	1644528000	29800	29800	29800	29800	0
106	20250106	185300	1644528000	29800	29800	29800	29800	0
107	20250106	185200	1644528000	29800	29800	29800	29800	0
108	20250106	185100	1644528000	29800	29800	29800	29800	0
109	20250106	185000	1644528000	29800	29800	29800	29800	0
110	20250106	184900	1644528000	29800	29800	29800	29800	0
111	20250106	184800	1644528000	29800	29800	29800	29800	0
112	20250106	184700	1644528000	29800	29800	29800	29800	0
113	20250106	184600	1644528000	29800	29800	29800	29800	0
114	20250106	184500	1644528000	29800	29800	29800	29800	0
115	20250106	184400	1644528000	29800	29800	29800	29800	0
116	20250106	184300	1644528000	29800	29800	29800	29800	0
117	20250106	184200	1644528000	29800	29800	29800	29800	0
118	20250106	184100	1644528000	29800	29800	29800	29800	0
119	20250106	184000	1644528000	29800	29800	29800	29800	0
120	20250106	183900	1644528000	29800	29800	29800	29800	0
121	20250106	183800	1644528000	29800	29800	29800	29800	0
122	20250106	183700	1644528000	29800	29800	29800	29800	670
123	20250106	183600	1644528000	29800	29800	29800	29800	0
124	20250106	183500	1644528000	29800	29800	29800	29800	0
125	20250106	183400	1644528000	29800	29800	29800	29800	0
126	20250106	183300	1644528000	29800	29800	29800	29800	0
127	20250106	183200	1644528000	29800	29800	29800	29800	0
128	20250106	183100	1644528000	29800	29800	29800	29800	0
129	20250106	183000	1644528000	29800	29800	29800	29800	0
130	20250106	182900	1644528000	29800	29800	29800	29800	0
131	20250106	182800	1644528000	29800	29800	29800	29800	0
132	20250106	182700	1644528000	29800	29800	29800	29800	0
133	20250106	182600	1644528000	29800	29800	29800	29800	0
134	20250106	182500	1644528000	29800	29800	29800	29800	0
135	20250106	182400	1644528000	29800	29800	29800	29800	0
136	20250106	182300	1644528000	29800	29800	29800	29800	0
137	20250106	182200	1644528000	29800	29800	29800	29800	0
138	20250106	182100	1644528000	29800	29800	29800	29800	0
139	20250106	182000	1644528000	29800	29800	29800	29800	0
140	20250106	181900	1644528000	29800	29800	29800	29800	0
141	20250106	181800	1644528000	29800	29800	29800	29800	0
142	20250106	181700	1644528000	29800	29800	29800	29800	0
143	20250106	181600	1644528000	29800	29800	29800	29800	0
144	20250106	181500	1644528000	29800	29800	29800	29800	0
145	20250106	181400	1644528000	29800	29800	29800	29800	0
146	20250106	181300	1644528000	29800	29800	29800	29800	0
147	20250106	181200	1644528000	29800	29800	29800	29800	0
148	20250106	181100	1644528000	29800	29800	29800	29800	0
149	20250106	181000	1644528000	29800	29800	29800	29800	0
150	20250106	180900	1644528000	29800	29800	29800	29800	0
151	20250106	180800	1644528000	29800	29800	29800	29800	0
152	20250106	180700	1644528000	29800	29800	29800	29800	670
153	20250106	180600	1644528000	29800	29800	29800	29800	0
154	20250106	180500	1644528000	29800	29800	29800	29800	0
155	20250106	180400	1644528000	29800	29800	29800	29800	0
156	20250106	180300	1644528000	29800	29800	29800	29800	0
157	20250106	180200	1644528000	29800	29800	29800	29800	0
158	20250106	180100	1644528000	29800	29800	29800	29800	0
159	20250106	180000	1644528000	29800	29800	29800	29800	0
160	20250106	175900	1644528000	29800	29800	29800	29800	0
161	20250106	175800	1644528000	29800	29800	29800	29800	0
162	20250106	175700	1644528000	29800	29800	29800	29800	0
163	20250106	175600	1644528000	29800	29800	29800	29800	0
164	20250106	175500	1644528000	29800	29800	29800	29800	0
165	20250106	175400	1644528000	29800	29800	29800	29800	0
166	20250106	175300	1644528000	29800	29800	29800	29800	0
167	20250106	175200	1644528000	29800	29800	29800	29800	0
168	20250106	175100	1644528000	29800	29800	29800	29800	0
169	20250106	175000	1644528000	29800	29800	29800	29800	0
170	20250106	174900	1644528000	29800	29800	29800	29800	0
171	20250106	174800	1644528000	29800	29800	29800	29800	0
172	20250106	174700	1644528000	29800	29800	29800	29800	0
173	20250106	174600	1644528000	29800	29800	29800	29800	0
174	20250106	174500	1644528000	29800	29800	29800	29800	0
175	20250106	174400	1644528000	29800	29800	29800	29800	0
176	20250106	174300	1644528000	29800	29800	29800	29800	0
177	20250106	174200	1644528000	29800	29800	29800	29800	0
178	20250106	174100	1644528000	29800	29800	29800	29800	0
179	20250106	174000	1644528000	29800	29800	29800	29800	0
180	20250106	173900	1644528000	29800	29800	29800	29800	0
181	20250106	173800	1644528000	29800	29800	29800	29800	0
182	20250106	173700	1644528000	29800	29800	29800	29800	670
183	20250106	173600	1644528000	29800	29800	29800	29800	0
184	20250106	173500	1644528000	29800	29800	29800	29800	0
185	20250106	173400	1644528000	29800	29800	29800	29800	0
186	20250106	173300	1644528000	29800	29800	29800	29800	0
187	20250106	173200	1644528000	29800	29800	29800	29800	0
188	20250106	173100	1644528000	29800	29800	29800	29800	0
189	20250106	173000	1644528000	29800	29800	29800	29800	0
190	20250106	172900	1644528000	29800	29800	29800	29800	0
191	20250106	172800	1644528000	29800	29800	29800	29800	0
192	20250106	172700	1644528000	29800	29800	29800	29800	0
193	20250106	172600	1644528000	29800	29800	29800	29800	0
194	20250106	172500	1644528000	29800	29800	29800	29800	0
195	20250106	172400	1644528000	29800	29800	29800	29800	0
196	20250106	172300	1644528000	29800	29800	29800	29800	0
197	20250106	172200	1644528000	29800	29800	29800	29800	0
198	20250106	172100	1644528000	29800	29800	29800	29800	0
199	20250106	172000	1644528000	29800	29800	29800	29800	0
200	20250106	171900	1644528000	29800	29800	29800	29800	0
201	20250106	171800	1644528000	29800	29800	29800	29800	0
202	20250106	171700	1644528000	29800	29800	29800	29800	0
203	20250106	171600	1644528000	29800	29800	29800	29800	0
204	20250106	171500	1644528000	29800	29800	29800	29800	0
205	20250106	171400	1644528000	29800	29800	29800	29800	0
206	20250106	171300	1644528000	29800	29800	29800	29800	0
207	20250106	171200	1644528000	29800	29800	29800	29800	0
208	20250106	171100	1644528000	29800	29800	29800	29800	0
209	20250106	171000	1644528000	29800	29800	29800	29800	0
210	20250106	170900	1644528000	29800	29800	29800	29800	0
211	20250106	170800	1644528000	29800	29800	29800	29800	0
212	20250106	170700	1644528000	29800	29800	29800	29800	670
213	20250106	170600	1644528000	29800	29800	29800	29800	0
214	20250106	170500	1644528000	29800	29800	29800	29800	0
215	20250106	170400	1644528000	29800	29800	29800	29800	0
216	20250106	170300	1644528000	29800	29800	29800	29800	0
217	20250106	170200	1644528000	29800	29800	29800	29800	0
218	20250106	170100	1644528000	29800	29800	29800	29800	0
219	20250106	170000	1644528000	29800	29800	29800	29800	0
220	20250106	165900	1644528000	29800	29800	29800	29800	0
221	20250106	165800	1644528000	29800	29800	29800	29800	0
222	20250106	165700	1644528000	29800	29800	29800	29800	0
223	20250106	165600	1644528000	29800	29800	29800	29800	0
224	20250106	165500	1644528000	29800	29800	29800	29800	0
225	20250106	165400	1644528000	29800	29800	29800	29800	0
226	20250106	165300	1644528000	29800	29800	29800	29800	0
227	20250106	165200	1644528000	29800	29800	29800	29800	0
228	20250106	165100	1644528000	29800	29800	29800	29800	0
229	20250106	165000	1644528000	29800	29800	29800	29800	0
230	20250106	164900	1644528000	29800	29800	29800	29800	0
231	20250106	164800	1644528000	29800	29800	29800	29800	0
232	20250106	164700	1644528000	29800	29800	29800	29800	0
233	20250106	164600	1644528000	29800	29800	29800	29800	0
234	20250106	164500	1644528000	29800	29800	29800	29800	0
235	20250106	164400	1644528000	29800	29800	29800	29800	0
236	20250106	164300	1644528000	29800	29800	29800	29800	0
237	20250106	164200	1644528000	29800	29800	29800	29800	0
238	20250106	164100	1644528000	29800	29800	29800	29800	0
239	20250106	164000	1644528000	29800	29800	29800	29800	0
240	20250106	163900	1644528000	29800	29800	29800	29800	0
241	20250106	163800	1644528000	29800	29800	29800	29800	0
242	20250106	163700	1644528000	29800	29800	29800	29800	670
243	20250106	163600	1644528000	29800	29800	29800	29800	0
244	20250106	163500	1644528000	29800	29800	29800	29800	0
245	20250106	163400	1644528000	29800	29800	29800	29800	0
246	20250106	163300	1644528000	29800	29800	29800	29800	0
247	20250106	163200	1644528000	29800	29800	29800	29800	0
248	20250106	163100	1644528000	29800	29800	29800	29800	0
249	20250106	163000	1644528000	29800	29800	29800	29800	0
250	20250106	162900	1644528000	29800	29800	29800	29800	0
251	20250106	162800	1644528000	29800	29800	29800	29800	0
252	20250106	162700	1644528000	29800	29800	29800	29800	0
253	20250106	162600	1644528000	29800	29800	29800	29800	0
254	20250106	162500	1644528000	29800	29800	29800	29800	0
255	20250106	162400	1644528000	29800	29800	29800	29800	0
256	20250106	162300	1644528000	29800	29800	29800	29800	0
257	20250106	162200	1644528000	29800	29800	29800	29800	0
258	20250106	162100	1644528000	29800	29800	29800	29800	0
259	20250106	162000	1644528000	29800	29800	29800	29800	0
260	20250106	161900	1644528000	29800	29800	29800	29800	0
261	20250106	161800	1644528000	29800	29800	29800	29800	0
262	20250106	161700	1644528000	29800	29800	29800	29800	0
263	20250106	161600	1644528000	29800	29800	29800	29800	0
264	20250106	161500	1644528000	29800	29800	29800	29800	0
265	20250106	161400	1644528000	29800	29800	29800	29800	0
266	20250106	161300	1644528000	29800	29800	29800	29800	0
267	20250106	161200	1644528000	29800	29800	29800	29800	0
268	20250106	161100	1644528000	29800	29800	29800	29800	0
269	20250106	161000	1644528000	29800	29800	29800	29800	0
270	20250106	160900	1644528000	29800	29800	29800	29800	0
271	20250106	160800	1644528000	29800	29800	29800	29800	0
272	20250106	160700	1644528000	29800	29800	29800	29800	670
273	20250106	160600	1644528000	29800	29800	29800	29800	0
274	20250106	160500	1644528000	29800	29800	29800	29800	0
275	20250106	160400	1644528000	29800	29800	29800	29800	0
276	20250106	160300	1644528000	29800	29800	29800	29800	0
277	20250106	160200	1644528000	29800	29800	29800	29800	0
278	20250106	160100	1644528000	29800	29800	29800	29800	0
279	20250106	160000	1644528000	29800	29800	29800	29800	0
280	20250106	155900	1644528000	29800	29800	29800	29800	0
281	20250106	155800	1644528000	29800	29800	29800	29800	0
282	20250106	155700	1644528000	29800	29800	29800	29800	0
283	20250106	155600	1644528000	29800	29800	29800	29800	0
284	20250106	155500	1644528000	29800	29800	29800	29800	0
285	20250106	155400	1644528000	29800	29800	29800	29800	0
286	20250106	155300	1644528000	29800	29800	29800	29800	0
287	20250106	155200	1644528000	29800	29800	29800	29800	0
288	20250106	155100	1644528000	29800	29800	29800	29800	0
289	20250106	155000	1644528000	29800	29800	29800	29800	0
290	20250106	154900	1644528000	29800	29800	29800	29800	0
291	20250106	154800	1644528000	29800	29800	29800	29800	0
292	20250106	154700	1644528000	29800	29800	29800	29800	0
293	20250106	154600	1644528000	29800	29800	29800	29800	0
294	20250106	154500	1644528000	29800	29800	29800	29800	0
295	20250106	154400	1644528000	29800	29800	29800	29800	0
296	20250106	154300	1644528000	29800	29800	29800	29800	0
297	20250106	154200	1644528000	29800	29800	29800	29800	0
298	20250106	154100	1644528000	29800	29800	29800	29800	0
299	20250106	154000	1644528000	29800	29800	29800	29800	0
300	20250106	153900	1644528000	29800	29800	29800	29800	0
301	20250106	153800	1644528000	29800	29800	29800	29800	0
302	20250106	153700	1644528000	29800	29800	29800	29800	670
303	20250106	153600	1644528000	29800	29800	29800	29800	0
304	20250106	153500	1644528000	29800	29800	29800	29800	0
305	20250106	153400	1644528000	29800	29800	29800	29800	0
306	20250106	153300	1644528000	29800	29800	29800	29800	0
307	20250106	153200	1644528000	29800	29800	29800	29800	0
308	20250106	153100	1644528000	29800	29800	29800	29800	0
309	20250106	153000	1644528000	29800	29800	29800	29800	670
310	20250106	152900	1624562000	29850	29850	29850	29850	0
311	20250106	152800	1624562000	29850	29850	29850	29850	0
312	20250106	152700	1624562000	29850	29850	29850	29850	0
313	20250106	152600	1624562000	29850	29850	29850	29850	0
314	20250106	152500	1624562000	29850	29850	29850	29850	0
315	20250106	152400	1624562000	29850	29850	29850	29850	0
316	20250106	152300	1624562000	29850	29850	29850	29850	0
317	20250106	152200	1624562000	29850	29850	29850	29850	0
318	20250106	152100	1624562000	29850	29850	29850	29850	0
319	20250106	152000	1624562000	29850	29850	29850	29850	0
320	20250106	151900	1624562000	29850	29800	29850	29800	286
321	20250106	151800	1616036950	29800	29750	29800	29700	348
322	20250106	151700	1605680500	29700	29550	29700	29550	130
323	20250106	151600	1601825500	29550	29600	29700	29550	272
324	20250106	151500	1593763700	29600	29600	29700	29600	66
325	20250106	151400	1591809400	29700	29750	29750	29600	261
326	20250106	151300	1584073050	29750	29650	29750	29600	115
327	20250106	151200	1580665450	29750	29650	29750	29600	191
328	20250106	151100	1575005400	29750	29550	29750	29550	260
329	20250106	151000	1567297950	29550	29550	29750	29550	120
330	20250106	150900	1563748350	29550	29600	29750	29550	276
331	20250106	150800	1555581200	29700	29600	29700	29550	180
332	20250106	150700	1550251250	29600	29700	29700	29600	211
333	20250106	150600	1544000850	29700	29750	29750	29600	210
334	20250106	150500	1537777950	29750	29650	29750	29600	134
335	20250106	150400	1533806600	29650	29600	29750	29600	409
336	20250106	150300	1521682150	29600	29650	29800	29600	153
337	20250106	150200	1517143000	29700	29750	29750	29600	154
338	20250106	150100	1512575550	29600	29650	29800	29600	218
339	20250106	150000	1506112350	29650	29650	29750	29650	223
340	20250106	145900	1499497150	29650	29650	29750	29600	205
341	20250106	145800	1493419800	29750	29800	29800	29600	197
342	20250106	145700	1487579800	29800	29800	29800	29600	257
343	20250106	145600	1479935400	29800	29650	29800	29600	137
344	20250106	145500	1475874100	29600	29600	29600	29600	162
345	20250106	145400	1471078900	29800	29600	29800	29600	161
346	20250106	145300	1466308700	29600	29650	29800	29600	182
347	20250106	145200	1460911200	29700	29600	29700	29600	135
348	20250106	145100	1456907900	29700	29750	29800	29600	235
349	20250106	145000	1449942850	29750	29600	29750	29550	879
350	20250106	144900	1423807600	29600	29600	29750	29600	196
351	20250106	144800	1417994800	29750	29650	29800	29600	148
352	20250106	144700	1413608450	29650	29650	29800	29650	134
353	20250106	144600	1409633550	29650	29650	29850	29650	254
354	20250106	144500	1402089000	29700	29700	29750	29700	1273
355	20250106	144400	1364271400	29750	29750	29850	29700	223
356	20250106	144300	1357640200	29850	29750	29850	29700	276
357	20250106	144200	1349425600	29850	29850	29850	29700	145
358	20250106	144100	1345111900	29900	29900	29900	29700	96
359	20250106	144000	1342253300	29700	29700	29900	29700	190
360	20250106	143900	1336603700	29700	29700	29900	29700	206
361	20250106	143800	1330471700	29900	29700	29900	29700	100
362	20250106	143700	1327497000	29750	29700	29900	29700	209
363	20250106	143600	1321281550	29900	29700	29900	29700	122
364	20250106	143500	1317654550	29750	29750	29900	29700	168
365	20250106	143400	1312655650	29900	29750	29900	29750	120
366	20250106	143300	1309082500	29750	29750	29900	29750	79
367	20250106	143200	1306729250	29750	29750	29750	29750	111
368	20250106	143100	1303427000	29900	29750	29900	29750	60
369	20250106	143000	1301641850	29750	29750	29750	29750	66
370	20250106	142900	1299678350	29900	29750	29900	29750	120
371	20250106	142800	1296104750	29750	29750	29900	29750	135
372	20250106	142700	1292080550	29750	29800	29800	29750	147
373	20250106	142600	1287706250	29800	29750	29800	29750	129
374	20250106	142500	1283868450	29750	29750	29750	29750	39
375	20250106	142400	1282708200	29950	29900	29950	29750	144
376	20250106	142300	1278415650	29750	29800	29800	29750	81
377	20250106	142200	1276005550	29750	29800	29800	29750	87
378	20250106	142100	1273414900	29750	29750	29800	29750	92
379	20250106	142000	1270677750	29750	29750	29800	29750	90
380	20250106	141900	1267999600	29800	29750	29800	29750	124
381	20250106	141800	1264308950	29750	29800	29800	29750	583
382	20250106	141700	1246937700	29800	29750	29800	29750	84
383	20250106	141600	1244437500	29800	29700	29800	29700	78
384	20250106	141500	1242120800	29800	29700	29800	29700	70
385	20250106	141400	1240039400	29700	29800	29800	29700	91
386	20250106	141300	1237336400	29800	29750	29800	29750	195
387	20250106	141200	1231533500	29800	29750	29800	29750	96
388	20250106	141100	1228676300	29900	29750	29900	29750	99
389	20250106	141000	1225730900	29750	29750	29750	29750	424
390	20250106	140900	1213116900	29750	29750	29900	29750	118
391	20250106	140800	1209599200	29750	29750	29900	29750	152
392	20250106	140700	1205072550	29750	29750	29750	29750	39
393	20250106	140600	1203912300	29750	29800	29900	29750	195
394	20250106	140500	1198103300	29750	29900	29900	29750	204
395	20250106	140400	1192026750	29750	29750	29900	29750	132
396	20250106	140300	1188094950	29900	29800	29900	29750	158
397	20250106	140200	1183386600	29900	29800	29900	29800	132
398	20250106	140100	1179450400	29900	29800	29900	29750	67
399	20250106	140000	1177454900	29800	29950	29950	29800	122
400	20250106	135900	1173815550	29950	29750	29950	29750	205
401	20250106	135800	1167710400	29750	29950	29950	29750	114
402	20250106	135700	1164315100	29950	29850	29950	29750	127
403	20250106	135600	1160525600	29800	29750	29850	29750	99
404	20250106	135500	1157575050	29750	29850	29850	29750	64
405	20250106	135400	1155670950	29750	29750	29850	29750	81
406	20250106	135300	1153259200	29750	29800	29850	29750	95
407	20250106	135200	1150428600	29800	29800	29850	29800	100
408	20250106	135100	1147447500	29850	29850	29850	29800	71
409	20250106	135000	1145330100	29850	29800	29850	29800	127
410	20250106	134900	1141544200	29800	29850	29850	29800	97
411	20250106	134800	1138650700	29800	29750	29800	29750	101
412	20250106	134700	1135642850	29800	29800	29800	29800	108
413	20250106	134600	1132424450	29800	29800	29800	29800	137
414	20250106	134500	1128341850	29850	29850	29850	29850	59
415	20250106	134400	1126580700	29900	29900	29900	29750	84
416	20250106	134300	1124078550	29900	29800	29900	29750	251
417	20250106	134200	1116596700	29800	29900	29900	29750	43
418	20250106	134100	1115317150	29800	29800	29900	29750	186
419	20250106	134000	1109773200	29750	29800	29800	29750	82
420	20250106	133900	1107333650	29750	29850	29850	29750	162
421	20250106	133800	1102511200	29800	29800	29900	29800	153
422	20250106	133700	1097949800	29850	29850	29850	29850	53
423	20250106	133600	1096367750	29900	29800	29900	29750	118
424	20250106	133500	1092850100	29900	29800	29900	29800	57
425	20250106	133400	1091149700	29900	29750	29900	29750	188
426	20250106	133300	1085546350	29750	29850	29900	29750	1051
427	20250106	133200	1054229400	29850	29850	29850	29850	100
428	20250106	133100	1051244400	29900	29850	29900	29850	195
429	20250106	133000	1045420200	29900	29850	30000	29850	232
430	20250106	132900	1038485600	29900	29900	29900	29900	60
431	20250106	132800	1036691600	30000	29900	30000	29850	161
432	20250106	132700	1031879250	30000	29950	30000	29900	478
433	20250106	132600	1017577350	30000	29950	30000	29950	97
434	20250106	132500	1014671550	30000	30050	30050	30000	40
435	20250106	132400	1013471100	30050	30050	30100	30050	60
436	20250106	132300	1011667300	30050	30050	30050	30050	20
437	20250106	132200	1011066300	30100	30100	30100	30100	0
438	20250106	132100	1011066300	30100	30100	30100	30100	30
439	20250106	132000	1010163300	30100	29950	30100	29950	26
440	20250106	131900	1009382950	29950	29950	29950	29950	1
441	20250106	131800	1009353000	30050	30050	30050	30050	7
442	20250106	131700	1009142650	30050	30050	30050	29900	116
443	20250106	131600	1005669450	30050	30050	30050	30050	0
444	20250106	131500	1005669450	30050	30050	30050	30050	64
445	20250106	131400	1003746250	30050	30050	30050	30050	0
446	20250106	131300	1003746250	30050	30050	30050	30050	41
447	20250106	131200	1002514200	30100	30050	30100	30050	129
448	20250106	131100	998636400	30050	30050	30050	30050	1
449	20250106	131000	998606350	30050	30050	30050	30050	22
450	20250106	130900	997945250	30050	30050	30050	30050	25
451	20250106	130800	997194000	30050	30050	30050	30050	0
452	20250106	130700	997194000	30050	30050	30050	30050	1
453	20250106	130600	997163950	30050	30050	30050	30050	0
454	20250106	130500	997163950	30050	30000	30050	30000	235
455	20250106	130400	990112700	30000	30000	30000	30000	0
456	20250106	130300	990112700	30000	30000	30000	30000	220
457	20250106	130200	983512700	30050	30050	30050	30050	83
458	20250106	130100	981018550	30050	30050	30050	30050	0
459	20250106	130000	981018550	30050	30050	30050	30050	0
460	20250106	125900	981018550	30050	30050	30050	30050	0
461	20250106	125800	981018550	30050	30000	30050	29850	489
462	20250106	125700	966355750	30050	30000	30050	30000	8
463	20250106	125600	966115700	30050	30050	30050	30050	2
464	20250106	125500	966055600	30050	30050	30050	30050	42
465	20250106	125400	964793500	30000	30000	30000	30000	0
466	20250106	125300	964793500	30000	30050	30050	30000	27
467	20250106	125200	963982950	30000	30000	30050	30000	60
468	20250106	125100	962182500	30000	30000	30000	30000	0
469	20250106	125000	962182500	30000	30000	30000	30000	2
470	20250106	124900	962122500	30050	30000	30050	30000	216
471	20250106	124800	955641900	30050	30000	30050	30000	27
472	20250106	124700	954831650	30050	30000	30050	30000	33
473	20250106	124600	953840750	30050	30050	30050	30050	31
474	20250106	124500	952909200	30050	30050	30050	30000	124
475	20250106	124400	949188000	30050	30050	30100	30050	84
476	20250106	124300	946663750	30050	30050	30050	30050	0
477	20250106	124200	946663750	30050	30050	30050	30050	2
478	20250106	124100	946603650	30100	30100	30100	30100	0
479	20250106	124000	946603650	30100	30000	30100	30000	63
480	20250106	123900	944711900	30000	30050	30050	30000	10
481	20250106	123800	944411550	30050	30050	30050	30050	1
482	20250106	123700	944381500	30050	30100	30100	30050	41
483	20250106	123600	943149400	30150	30150	30150	30150	20
484	20250106	123500	942546400	30200	30200	30200	30050	2700
485	20250106	123400	861264150	30100	30200	30200	30100	40
486	20250106	123300	860057150	30200	30200	30200	30200	118
487	20250106	123200	856493550	30200	30200	30200	30100	66
488	20250106	123100	854505450	30200	30200	30200	30100	122
489	20250106	123000	850827550	30200	30200	30200	30200	56
490	20250106	122900	849136350	30200	30150	30200	30150	376
491	20250106	122800	837785950	30150	30100	30150	30100	614
492	20250106	122700	819296800	30100	30050	30100	30050	96
493	20250106	122600	816407950	30050	30050	30050	30050	19
494	20250106	122500	815837000	30050	30050	30100	30050	135
495	20250106	122400	811779200	30100	30050	30100	30050	609
496	20250106	122300	793473500	30050	29950	30050	29950	743
497	20250106	122200	771199950	29900	29950	29950	29900	45
498	20250106	122100	769853600	29900	29900	29900	29900	0
499	20250106	122000	769853600	29900	29900	29900	29900	20
500	20250106	121900	769255600	29900	29850	29900	29850	6
501	20250106	121800	769076450	29850	29850	29850	29850	0
502	20250106	121700	769076450	29850	29850	29950	29850	742
503	20250106	121600	746916650	29950	29950	29950	29950	0
504	20250106	121500	746916650	29950	29950	29950	29950	1
505	20250106	121400	746886700	29950	29800	29950	29800	66
506	20250106	121300	744914050	29800	29800	29800	29800	30
507	20250106	121200	744020050	29950	29950	29950	29850	371
508	20250106	121100	732928600	29850	29900	29900	29850	2897
509	20250106	121000	646391600	29900	29950	29950	29900	18
510	20250106	120900	645853300	29950	29950	29950	29950	3
511	20250106	120800	645763450	29950	29950	29950	29950	1
512	20250106	120700	645733500	29950	29950	29950	29950	0
513	20250106	120600	645733500	29950	29900	29950	29850	276
514	20250106	120500	637488050	29900	29900	29900	29900	87
515	20250106	120400	634886750	29900	29900	29900	29850	29
516	20250106	120300	634020400	29950	29950	29950	29950	0
517	20250106	120200	634020400	29950	29900	29950	29900	154
518	20250106	120100	629412950	29850	29900	29900	29850	20
519	20250106	120000	628815700	29900	29900	29900	29900	15
520	20250106	115900	628367200	29900	29900	29900	29900	12
521	20250106	115800	628008400	29900	29900	29900	29900	17
522	20250106	115700	627500100	29900	29850	29900	29850	32
523	20250106	115600	626544800	29950	29950	29950	29950	0
524	20250106	115500	626544800	29950	29950	29950	29850	144
525	20250106	115400	622239050	29950	29950	29950	29950	1
526	20250106	115300	622209100	29950	29900	29950	29900	39
527	20250106	115200	621042050	29950	29900	29950	29900	19
528	20250106	115100	620473850	29900	29900	29900	29900	18
529	20250106	115000	619935650	29850	29850	29900	29850	49
530	20250106	114900	618472600	29850	29900	29900	29850	64
531	20250106	114800	616559050	29950	29900	29950	29900	5
532	20250106	114700	616409350	29900	29900	29900	29900	19
533	20250106	114600	615841250	29950	29950	29950	29900	58
534	20250106	114500	614106650	29950	29950	29950	29950	51
535	20250106	114400	612579200	29950	29950	30000	29950	168
536	20250106	114300	607546450	29950	30000	30000	29950	49
537	20250106	114200	606076500	30000	30000	30000	30000	0
538	20250106	114100	606076500	30000	30000	30000	30000	11
539	20250106	114000	605746500	30000	29900	30000	29900	76
540	20250106	113900	603468800	30000	30000	30000	30000	0
541	20250106	113800	603468800	30000	29950	30000	29900	195
542	20250106	113700	597628050	30050	30000	30050	30000	36
543	20250106	113600	596548000	30000	30000	30000	30000	17
544	20250106	113500	596038000	30050	30000	30050	30000	230
545	20250106	113400	589131050	30000	30000	30000	30000	4
546	20250106	113300	589011050	30050	30050	30050	30050	10
547	20250106	113200	588710550	30050	30050	30050	30050	2
548	20250106	113100	588650450	30050	29950	30050	29950	153
549	20250106	113000	584054450	29900	29900	30000	29900	1112
550	20250106	112900	550706950	29950	29950	29950	29950	150
551	20250106	112800	546214450	29950	29950	29950	29900	21
552	20250106	112700	545585600	29900	29950	29950	29900	168
553	20250106	112600	540557300	29950	29950	29950	29950	0
554	20250106	112500	540557300	29950	29950	29950	29950	0
555	20250106	112400	540557300	29950	29950	29950	29950	0
556	20250106	112300	540557300	29950	29900	29950	29900	129
557	20250106	112200	536699000	29900	29900	29900	29900	20
558	20250106	112100	536101000	29900	29900	29900	29850	479
559	20250106	112000	521779400	29950	29950	29950	29950	79
560	20250106	111900	519413350	29950	29950	29950	29900	48
561	20250106	111800	517976100	29950	29900	29950	29850	809
562	20250106	111700	493780750	29900	29900	29900	29900	61
563	20250106	111600	491956850	29900	29850	29900	29850	213
564	20250106	111500	485598750	29850	29850	29850	29850	5
565	20250106	111400	485449500	29900	29850	29900	29850	76
566	20250106	111300	483179100	29850	29850	29850	29850	3
567	20250106	111200	483089550	29850	29850	29900	29850	132
568	20250106	111100	479148650	29900	29850	29900	29850	76
569	20250106	111000	476877900	29850	29850	29900	29850	165
570	20250106	110900	471952000	29850	29850	29850	29850	8
571	20250106	110800	471713200	29900	29850	29900	29850	69
572	20250106	110700	469651350	29900	29850	29900	29850	248
573	20250106	110600	462244650	29850	29850	29850	29850	35
574	20250106	110500	461199900	29850	29850	29850	29850	54
575	20250106	110400	459588000	29850	29850	29850	29800	43
576	20250106	110300	458305850	29850	29850	29850	29850	276
577	20250106	110200	450067250	29850	29800	29850	29800	65
578	20250106	110100	448129700	29800	29800	29800	29800	10
579	20250106	110000	447831700	29850	29800	29850	29800	439
580	20250106	105900	434741650	29800	29800	29800	29800	0
581	20250106	105800	434741650	29800	29750	29800	29750	212
582	20250106	105700	428430550	29800	29800	29800	29800	0
583	20250106	105600	428430550	29800	29750	29800	29750	230
584	20250106	105500	421586350	29750	29750	29750	29750	6
585	20250106	105400	421407850	29750	29750	29750	29650	12
586	20250106	105300	421050950	29700	29700	29700	29700	10
587	20250106	105200	420753950	29750	29750	29750	29750	1
588	20250106	105100	420724200	29750	29750	29750	29750	0
589	20250106	105000	420724200	29750	29750	29750	29750	0
590	20250106	104900	420724200	29750	29750	29750	29750	42
591	20250106	104800	419474700	29650	29650	29650	29650	23
592	20250106	104700	418792750	29700	29650	29750	29650	266
593	20250106	104600	410894550	29700	29700	29700	29700	36
594	20250106	104500	409825350	29700	29700	29700	29700	2
595	20250106	104400	409765950	29700	29650	29700	29650	107
596	20250106	104300	406592750	29650	29650	29650	29650	2
597	20250106	104200	406533450	29700	29650	29700	29650	6
598	20250106	104100	406355500	29750	29650	29750	29650	15
599	20250106	104000	405909450	29650	29650	29650	29650	3
600	20250106	103900	405820500	29750	29750	29750	29750	66
601	20250106	103800	403857000	29750	29700	29750	29700	51
602	20250106	103700	402340150	29700	29700	29700	29700	52
603	20250106	103600	400795750	29700	29700	29750	29650	85
604	20250106	103500	398271750	29650	29600	29650	29600	48
605	20250106	103400	396848700	29650	29600	29650	29600	49
606	20250106	103300	395397800	29750	29650	29750	29650	737
607	20250106	103200	373537550	29650	29650	29750	29650	17
608	20250106	103100	373032000	29750	29800	29800	29750	14
609	20250106	103000	372615450	29750	29700	29750	29700	74
610	20250106	102900	370414900	29750	29750	29750	29750	1
611	20250106	102800	370385150	29750	29800	29800	29700	89
612	20250106	102700	367741050	29800	29600	29800	29600	834
613	20250106	102600	342944150	29600	29600	29600	29600	0
614	20250106	102500	342944150	29600	29650	29700	29600	985
615	20250106	102400	313736950	29700	29700	29700	29700	30
616	20250106	102300	312845950	29700	29700	29700	29700	27
617	20250106	102200	312044050	29700	29700	29700	29700	10
618	20250106	102100	311747050	29700	29700	29700	29700	1
619	20250106	102000	311717350	29700	29700	29700	29700	100
620	20250106	101900	308747350	29700	29700	29700	29700	10
621	20250106	101800	308450350	29700	29650	29700	29650	386
622	20250106	101700	297004750	29600	29650	29650	29600	27
623	20250106	101600	296204450	29650	29650	29650	29650	11
624	20250106	101500	295878300	29650	29600	29650	29600	32
625	20250106	101400	294930500	29600	29650	29650	29600	51
626	20250106	101300	293420850	29650	29650	29650	29650	0
627	20250106	101200	293420850	29650	29600	29650	29600	107
628	20250106	101100	290252950	29600	29600	29600	29600	17
629	20250106	101000	289749750	29600	29550	29600	29550	40
630	20250106	100900	288567700	29600	29550	29600	29550	89
631	20250106	100800	285934300	29550	29550	29650	29550	205
632	20250106	100700	279865750	29550	29550	29550	29550	0
633	20250106	100600	279865750	29550	29600	29600	29550	62
634	20250106	100500	278030850	29600	29600	29650	29600	450
635	20250106	100400	264710800	29650	29650	29650	29650	0
636	20250106	100300	264710800	29650	29650	29650	29650	27
637	20250106	100200	263910250	29650	29600	29650	29600	457
638	20250106	100100	250380150	29600	29600	29600	29600	280
639	20250106	100000	242092150	29600	29600	29600	29600	1
640	20250106	095900	242062550	29600	29600	29600	29550	35
641	20250106	095800	241027450	29600	29600	29600	29600	1
642	20250106	095700	240997850	29600	29600	29600	29600	61
643	20250106	095600	239192250	29600	29600	29600	29600	0
644	20250106	095500	239192250	29600	29550	29600	29550	232
645	20250106	095400	232334750	29600	29600	29600	29600	120
646	20250106	095300	228782750	29600	29600	29600	29550	47
647	20250106	095200	227392350	29600	29550	29600	29550	195
648	20250106	095100	221628250	29550	29550	29550	29550	1
649	20250106	095000	221598700	29550	29500	29550	29500	2
650	20250106	094900	221539650	29550	29550	29550	29550	22
651	20250106	094800	220889550	29550	29600	29600	29550	330
652	20250106	094700	211128550	29600	29500	29600	29500	495
653	20250106	094600	196512350	29500	29450	29500	29450	17
654	20250106	094500	196011300	29500	29500	29500	29500	1
655	20250106	094400	195981800	29500	29500	29500	29500	0
656	20250106	094300	195981800	29500	29500	29500	29500	1
657	20250106	094200	195952300	29500	29450	29500	29450	120
658	20250106	094100	192417400	29450	29400	29450	29400	98
659	20250106	094000	189535350	29400	29400	29400	29400	5
660	20250106	093900	189388350	29550	29400	29550	29400	96
661	20250106	093800	186564500	29550	29500	29550	29400	345
662	20250106	093700	176384600	29500	29500	29500	29500	0
663	20250106	093600	176384600	29500	29500	29550	29450	279
664	20250106	093500	168152650	29450	29500	29550	29450	223
665	20250106	093400	161574300	29500	29500	29500	29500	24
666	20250106	093300	160866300	29450	29450	29550	29450	394
667	20250106	093200	149261300	29550	29500	29550	29450	92
668	20250106	093100	146546400	29500	29500	29500	29500	0
669	20250106	093000	146546400	29500	29550	29550	29500	77
670	20250106	092900	144271150	29550	29500	29550	29500	72
671	20250106	092800	142144800	29450	29450	29450	29450	0
672	20250106	092700	142144800	29450	29450	29450	29450	200
673	20250106	092600	136254800	29500	29500	29500	29450	469
674	20250106	092500	122439300	29500	29450	29500	29450	211
675	20250106	092400	116221750	29450	29450	29500	29450	172
676	20250106	092300	111155950	29450	29400	29500	29400	251
677	20250106	092200	103766800	29400	29350	29450	29350	119
678	20250106	092100	100270050	29400	29400	29400	29350	302
679	20250106	092000	91402000	29350	29350	29350	29350	51
680	20250106	091900	89905150	29450	29450	29450	29350	249
681	20250106	091800	82585700	29450	29450	29450	29450	0
682	20250106	091700	82585700	29450	29350	29450	29300	355
683	20250106	091600	72174700	29350	29450	29450	29350	41
684	20250106	091500	70968050	29350	29400	29400	29350	49
685	20250106	091400	69527750	29400	29400	29400	29350	60
686	20250106	091300	67764300	29350	29150	29400	29150	36
687	20250106	091200	66706900	29200	29200	29200	29200	87
688	20250106	091100	64166500	29200	29400	29450	29200	25
689	20250106	091000	63432050	29150	29150	29400	29150	100
690	20250106	090900	60516800	29150	29300	29300	29150	76
691	20250106	090800	58290600	29200	29200	29300	29200	131
692	20250106	090700	54456650	29200	29150	29200	29150	293
693	20250106	090600	45915350	29200	29150	29200	29150	42
694	20250106	090500	44690700	29200	29200	29200	29200	74
695	20250106	090400	42529900	29100	29050	29100	29050	108
696	20250106	090300	39389100	29100	29150	29250	29000	136
697	20250106	090200	35433550	29000	29050	29050	28950	124
698	20250106	090100	31838600	28950	29000	29000	28950	360
699	20250106	090000	21415550	28950	28950	29300	28950	739