KissMeData/008930/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185100	2968867400	29200	29200	29200	29200	4034
3	20250102	185000	2968867400	29200	29200	29200	29200	0
4	20250102	184900	2968867400	29200	29200	29200	29200	0
5	20250102	184800	2968867400	29200	29200	29200	29200	0
6	20250102	184700	2968867400	29200	29200	29200	29200	0
7	20250102	184600	2968867400	29200	29200	29200	29200	0
8	20250102	184500	2968867400	29200	29200	29200	29200	0
9	20250102	184400	2968867400	29200	29200	29200	29200	0
10	20250102	184300	2968867400	29200	29200	29200	29200	0
11	20250102	184200	2968867400	29200	29200	29200	29200	0
12	20250102	184100	2968867400	29200	29200	29200	29200	0
13	20250102	184000	2968867400	29200	29200	29200	29200	0
14	20250102	183900	2968867400	29200	29200	29200	29200	0
15	20250102	183800	2968867400	29200	29200	29200	29200	0
16	20250102	183700	2968867400	29200	29200	29200	29200	0
17	20250102	183600	2968867400	29200	29200	29200	29200	0
18	20250102	183500	2968867400	29200	29200	29200	29200	0
19	20250102	183400	2968867400	29200	29200	29200	29200	0
20	20250102	183300	2968867400	29200	29200	29200	29200	0
21	20250102	183200	2968867400	29200	29200	29200	29200	0
22	20250102	183100	2968867400	29200	29200	29200	29200	0
23	20250102	183000	2968867400	29200	29200	29200	29200	0
24	20250102	182900	2968867400	29200	29200	29200	29200	0
25	20250102	182800	2968867400	29200	29200	29200	29200	0
26	20250102	182700	2968867400	29200	29200	29200	29200	0
27	20250102	182600	2968867400	29200	29200	29200	29200	0
28	20250102	182500	2968867400	29200	29200	29200	29200	0
29	20250102	182400	2968867400	29200	29200	29200	29200	0
30	20250102	182300	2968867400	29200	29200	29200	29200	0
31	20250102	182200	2968867400	29200	29200	29200	29200	0
32	20250102	182100	2968867400	29200	29200	29200	29200	4034
33	20250102	182000	2968867400	29200	29200	29200	29200	0
34	20250102	181900	2968867400	29200	29200	29200	29200	0
35	20250102	181800	2968867400	29200	29200	29200	29200	0
36	20250102	181700	2968867400	29200	29200	29200	29200	0
37	20250102	181600	2968867400	29200	29200	29200	29200	0
38	20250102	181500	2968867400	29200	29200	29200	29200	0
39	20250102	181400	2968867400	29200	29200	29200	29200	0
40	20250102	181300	2968867400	29200	29200	29200	29200	0
41	20250102	181200	2968867400	29200	29200	29200	29200	0
42	20250102	181100	2968867400	29200	29200	29200	29200	0
43	20250102	181000	2968867400	29200	29200	29200	29200	0
44	20250102	180900	2968867400	29200	29200	29200	29200	0
45	20250102	180800	2968867400	29200	29200	29200	29200	0
46	20250102	180700	2968867400	29200	29200	29200	29200	0
47	20250102	180600	2968867400	29200	29200	29200	29200	0
48	20250102	180500	2968867400	29200	29200	29200	29200	0
49	20250102	180400	2968867400	29200	29200	29200	29200	0
50	20250102	180300	2968867400	29200	29200	29200	29200	0
51	20250102	180200	2968867400	29200	29200	29200	29200	0
52	20250102	180100	2968867400	29200	29200	29200	29200	0
53	20250102	180000	2968867400	29200	29200	29200	29200	0
54	20250102	175900	2968867400	29200	29200	29200	29200	0
55	20250102	175800	2968867400	29200	29200	29200	29200	0
56	20250102	175700	2968867400	29200	29200	29200	29200	0
57	20250102	175600	2968867400	29200	29200	29200	29200	0
58	20250102	175500	2968867400	29200	29200	29200	29200	0
59	20250102	175400	2968867400	29200	29200	29200	29200	0
60	20250102	175300	2968867400	29200	29200	29200	29200	0
61	20250102	175200	2968867400	29200	29200	29200	29200	0
62	20250102	175100	2968867400	29200	29200	29200	29200	4034
63	20250102	175000	2968867400	29200	29200	29200	29200	0
64	20250102	174900	2968867400	29200	29200	29200	29200	0
65	20250102	174800	2968867400	29200	29200	29200	29200	0
66	20250102	174700	2968867400	29200	29200	29200	29200	0
67	20250102	174600	2968867400	29200	29200	29200	29200	0
68	20250102	174500	2968867400	29200	29200	29200	29200	0
69	20250102	174400	2968867400	29200	29200	29200	29200	0
70	20250102	174300	2968867400	29200	29200	29200	29200	0
71	20250102	174200	2968867400	29200	29200	29200	29200	0
72	20250102	174100	2968867400	29200	29200	29200	29200	0
73	20250102	174000	2968867400	29200	29200	29200	29200	0
74	20250102	173900	2968867400	29200	29200	29200	29200	0
75	20250102	173800	2968867400	29200	29200	29200	29200	0
76	20250102	173700	2968867400	29200	29200	29200	29200	0
77	20250102	173600	2968867400	29200	29200	29200	29200	0
78	20250102	173500	2968867400	29200	29200	29200	29200	0
79	20250102	173400	2968867400	29200	29200	29200	29200	0
80	20250102	173300	2968867400	29200	29200	29200	29200	0
81	20250102	173200	2968867400	29200	29200	29200	29200	0
82	20250102	173100	2968867400	29200	29200	29200	29200	0
83	20250102	173000	2968867400	29200	29200	29200	29200	0
84	20250102	172900	2968867400	29200	29200	29200	29200	0
85	20250102	172800	2968867400	29200	29200	29200	29200	0
86	20250102	172700	2968867400	29200	29200	29200	29200	0
87	20250102	172600	2968867400	29200	29200	29200	29200	0
88	20250102	172500	2968867400	29200	29200	29200	29200	0
89	20250102	172400	2968867400	29200	29200	29200	29200	0
90	20250102	172300	2968867400	29200	29200	29200	29200	0
91	20250102	172200	2968867400	29200	29200	29200	29200	0
92	20250102	172100	2968867400	29200	29200	29200	29200	4034
93	20250102	172000	2968867400	29200	29200	29200	29200	0
94	20250102	171900	2968867400	29200	29200	29200	29200	0
95	20250102	171800	2968867400	29200	29200	29200	29200	0
96	20250102	171700	2968867400	29200	29200	29200	29200	0
97	20250102	171600	2968867400	29200	29200	29200	29200	0
98	20250102	171500	2968867400	29200	29200	29200	29200	0
99	20250102	171400	2968867400	29200	29200	29200	29200	0
100	20250102	171300	2968867400	29200	29200	29200	29200	0
101	20250102	171200	2968867400	29200	29200	29200	29200	0
102	20250102	171100	2968867400	29200	29200	29200	29200	0
103	20250102	171000	2968867400	29200	29200	29200	29200	0
104	20250102	170900	2968867400	29200	29200	29200	29200	0
105	20250102	170800	2968867400	29200	29200	29200	29200	0
106	20250102	170700	2968867400	29200	29200	29200	29200	0
107	20250102	170600	2968867400	29200	29200	29200	29200	0
108	20250102	170500	2968867400	29200	29200	29200	29200	0
109	20250102	170400	2968867400	29200	29200	29200	29200	0
110	20250102	170300	2968867400	29200	29200	29200	29200	0
111	20250102	170200	2968867400	29200	29200	29200	29200	0
112	20250102	170100	2968867400	29200	29200	29200	29200	0
113	20250102	170000	2968867400	29200	29200	29200	29200	0
114	20250102	165900	2968867400	29200	29200	29200	29200	0
115	20250102	165800	2968867400	29200	29200	29200	29200	0
116	20250102	165700	2968867400	29200	29200	29200	29200	0
117	20250102	165600	2968867400	29200	29200	29200	29200	0
118	20250102	165500	2968867400	29200	29200	29200	29200	0
119	20250102	165400	2968867400	29200	29200	29200	29200	0
120	20250102	165300	2968867400	29200	29200	29200	29200	0
121	20250102	165200	2968867400	29200	29200	29200	29200	0
122	20250102	165100	2968867400	29200	29200	29200	29200	4034
123	20250102	165000	2968867400	29200	29200	29200	29200	0
124	20250102	164900	2968867400	29200	29200	29200	29200	0
125	20250102	164800	2968867400	29200	29200	29200	29200	0
126	20250102	164700	2968867400	29200	29200	29200	29200	0
127	20250102	164600	2968867400	29200	29200	29200	29200	0
128	20250102	164500	2968867400	29200	29200	29200	29200	0
129	20250102	164400	2968867400	29200	29200	29200	29200	0
130	20250102	164300	2968867400	29200	29200	29200	29200	0
131	20250102	164200	2968867400	29200	29200	29200	29200	0
132	20250102	164100	2968867400	29200	29200	29200	29200	0
133	20250102	164000	2968867400	29200	29200	29200	29200	0
134	20250102	163900	2968867400	29200	29200	29200	29200	0
135	20250102	163800	2968867400	29200	29200	29200	29200	0
136	20250102	163700	2968867400	29200	29200	29200	29200	0
137	20250102	163600	2968867400	29200	29200	29200	29200	0
138	20250102	163500	2968867400	29200	29200	29200	29200	0
139	20250102	163400	2968867400	29200	29200	29200	29200	0
140	20250102	163300	2968867400	29200	29200	29200	29200	0
141	20250102	163200	2968867400	29200	29200	29200	29200	0
142	20250102	163100	2968867400	29200	29200	29200	29200	0
143	20250102	163000	2968867400	29200	29200	29200	29200	0
144	20250102	162900	2968867400	29200	29200	29200	29200	0
145	20250102	162800	2968867400	29200	29200	29200	29200	0
146	20250102	162700	2968867400	29200	29200	29200	29200	0
147	20250102	162600	2968867400	29200	29200	29200	29200	0
148	20250102	162500	2968867400	29200	29200	29200	29200	0
149	20250102	162400	2968867400	29200	29200	29200	29200	0
150	20250102	162300	2968867400	29200	29200	29200	29200	0
151	20250102	162200	2968867400	29200	29200	29200	29200	0
152	20250102	162100	2968867400	29200	29200	29200	29200	4034
153	20250102	162000	2968867400	29200	29200	29200	29200	0
154	20250102	161900	2968867400	29200	29200	29200	29200	0
155	20250102	161800	2968867400	29200	29200	29200	29200	0
156	20250102	161700	2968867400	29200	29200	29200	29200	0
157	20250102	161600	2968867400	29200	29200	29200	29200	0
158	20250102	161500	2968867400	29200	29200	29200	29200	0
159	20250102	161400	2968867400	29200	29200	29200	29200	0
160	20250102	161300	2968867400	29200	29200	29200	29200	0
161	20250102	161200	2968867400	29200	29200	29200	29200	0
162	20250102	161100	2968867400	29200	29200	29200	29200	0
163	20250102	161000	2968867400	29200	29200	29200	29200	0
164	20250102	160900	2968867400	29200	29200	29200	29200	0
165	20250102	160800	2968867400	29200	29200	29200	29200	0
166	20250102	160700	2968867400	29200	29200	29200	29200	0
167	20250102	160600	2968867400	29200	29200	29200	29200	0
168	20250102	160500	2968867400	29200	29200	29200	29200	0
169	20250102	160400	2968867400	29200	29200	29200	29200	0
170	20250102	160300	2968867400	29200	29200	29200	29200	0
171	20250102	160200	2968867400	29200	29200	29200	29200	0
172	20250102	160100	2968867400	29200	29200	29200	29200	0
173	20250102	160000	2968867400	29200	29200	29200	29200	0
174	20250102	155900	2968867400	29200	29200	29200	29200	0
175	20250102	155800	2968867400	29200	29200	29200	29200	0
176	20250102	155700	2968867400	29200	29200	29200	29200	0
177	20250102	155600	2968867400	29200	29200	29200	29200	0
178	20250102	155500	2968867400	29200	29200	29200	29200	0
179	20250102	155400	2968867400	29200	29200	29200	29200	0
180	20250102	155300	2968867400	29200	29200	29200	29200	0
181	20250102	155200	2968867400	29200	29200	29200	29200	0
182	20250102	155100	2968867400	29200	29200	29200	29200	4034
183	20250102	155000	2968867400	29200	29200	29200	29200	0
184	20250102	154900	2968867400	29200	29200	29200	29200	0
185	20250102	154800	2968867400	29200	29200	29200	29200	0
186	20250102	154700	2968867400	29200	29200	29200	29200	0
187	20250102	154600	2968867400	29200	29200	29200	29200	0
188	20250102	154500	2968867400	29200	29200	29200	29200	0
189	20250102	154400	2968867400	29200	29200	29200	29200	0
190	20250102	154300	2968867400	29200	29200	29200	29200	0
191	20250102	154200	2968867400	29200	29200	29200	29200	0
192	20250102	154100	2968867400	29200	29200	29200	29200	0
193	20250102	154000	2968867400	29200	29200	29200	29200	0
194	20250102	153900	2968867400	29200	29200	29200	29200	0
195	20250102	153800	2968867400	29200	29200	29200	29200	0
196	20250102	153700	2968867400	29200	29200	29200	29200	0
197	20250102	153600	2968867400	29200	29200	29200	29200	0
198	20250102	153500	2968867400	29200	29200	29200	29200	0
199	20250102	153400	2968867400	29200	29200	29200	29200	0
200	20250102	153300	2968867400	29200	29200	29200	29200	0
201	20250102	153200	2968867400	29200	29200	29200	29200	0
202	20250102	153100	2968867400	29200	29200	29200	29200	0
203	20250102	153000	2968867400	29200	29200	29200	29200	4034
204	20250102	152900	2851074600	29300	29300	29300	29300	0
205	20250102	152800	2851074600	29300	29300	29300	29300	0
206	20250102	152700	2851074600	29300	29300	29300	29300	0
207	20250102	152600	2851074600	29300	29300	29300	29300	0
208	20250102	152500	2851074600	29300	29300	29300	29300	0
209	20250102	152400	2851074600	29300	29300	29300	29300	0
210	20250102	152300	2851074600	29300	29300	29300	29300	0
211	20250102	152200	2851074600	29300	29300	29300	29300	0
212	20250102	152100	2851074600	29300	29300	29300	29300	0
213	20250102	152000	2851074600	29300	29300	29300	29300	0
214	20250102	151900	2851074600	29300	29300	29300	29300	7
215	20250102	151800	2850869500	29250	29250	29250	29250	194
216	20250102	151700	2845195000	29200	29200	29200	29200	256
217	20250102	151600	2837719800	29200	29250	29250	29200	774
218	20250102	151500	2815118850	29200	29200	29250	29200	712
219	20250102	151400	2794326600	29250	29250	29250	29200	40
220	20250102	151300	2793157600	29250	29250	29250	29250	0
221	20250102	151200	2793157600	29250	29250	29250	29250	23
222	20250102	151100	2792484850	29250	29300	29300	29250	34
223	20250102	151000	2791490150	29300	29200	29300	29200	590
224	20250102	150900	2774203950	29250	29250	29250	29250	19
225	20250102	150800	2773648200	29300	29250	29300	29250	337
226	20250102	150700	2763790900	29250	29250	29250	29250	909
227	20250102	150600	2737202650	29250	29250	29250	29250	4
228	20250102	150500	2737085650	29250	29250	29250	29250	13
229	20250102	150400	2736705400	29250	29250	29300	29200	154
230	20250102	150300	2732200750	29200	29200	29200	29200	541
231	20250102	150200	2716403550	29200	29250	29250	29200	137
232	20250102	150100	2712400850	29250	29250	29250	29250	303
233	20250102	150000	2703538100	29200	29200	29250	29200	81
234	20250102	145900	2701170700	29200	29250	29250	29200	200
235	20250102	145800	2695330400	29250	29250	29250	29250	3
236	20250102	145700	2695242650	29200	29300	29300	29200	79
237	20250102	145600	2692933950	29300	29200	29300	29200	74
238	20250102	145500	2690771850	29300	29250	29300	29250	10
239	20250102	145400	2690479050	29200	29200	29200	29200	61
240	20250102	145300	2688697850	29300	29200	29300	29200	5
241	20250102	145200	2688551450	29200	29250	29300	29200	66
242	20250102	145100	2686623850	29300	29300	29300	29250	21
243	20250102	145000	2686009050	29200	29300	29300	29200	65
244	20250102	144900	2684110550	29200	29200	29200	29200	3
245	20250102	144800	2684022950	29300	29300	29300	29300	11
246	20250102	144700	2683700650	29300	29300	29300	29250	17
247	20250102	144600	2683203050	29300	29250	29300	29250	286
248	20250102	144500	2674836500	29250	29250	29250	29250	2
249	20250102	144400	2674778000	29250	29200	29250	29200	81
250	20250102	144300	2672411700	29250	29200	29250	29200	51
251	20250102	144200	2670920050	29250	29300	29300	29200	102
252	20250102	144100	2667936550	29300	29300	29300	29300	0
253	20250102	144000	2667936550	29300	29300	29300	29300	2
254	20250102	143900	2667877950	29250	29250	29250	29250	0
255	20250102	143800	2667877950	29250	29250	29250	29250	79
256	20250102	143700	2665567200	29200	29300	29300	29200	165
257	20250102	143600	2660748700	29200	29200	29300	29200	53
258	20250102	143500	2659200900	29200	29250	29250	29200	147
259	20250102	143400	2654904150	29250	29250	29250	29250	7
260	20250102	143300	2654699400	29250	29250	29250	29250	0
261	20250102	143200	2654699400	29250	29250	29250	29250	36
262	20250102	143100	2653646400	29250	29250	29250	29250	63
263	20250102	143000	2651803650	29200	29200	29200	29200	118
264	20250102	142900	2648358050	29200	29200	29200	29200	54
265	20250102	142800	2646781250	29200	29200	29200	29200	120
266	20250102	142700	2643277250	29200	29250	29250	29200	184
267	20250102	142600	2637904400	29250	29250	29250	29250	0
268	20250102	142500	2637904400	29250	29250	29250	29250	120
269	20250102	142400	2634394400	29250	29250	29250	29250	4
270	20250102	142300	2634277400	29250	29150	29250	29150	413
271	20250102	142200	2622221300	29150	29150	29150	29150	1
272	20250102	142100	2622192150	29150	29200	29200	29150	105
273	20250102	142000	2619129150	29200	29150	29200	29150	988
274	20250102	141900	2590328900	29200	29200	29200	29200	1
275	20250102	141800	2590299700	29150	29150	29150	29150	90
276	20250102	141700	2587676200	29150	29200	29200	29150	478
277	20250102	141600	2573742450	29200	29200	29200	29200	314
278	20250102	141500	2564573650	29200	29150	29200	29150	63
279	20250102	141400	2562737000	29200	29150	29200	29150	296
280	20250102	141300	2554108400	29200	29150	29200	29150	135
281	20250102	141200	2550170400	29150	29150	29150	29150	0
282	20250102	141100	2550170400	29150	29200	29200	29150	137
283	20250102	141000	2546172950	29150	29150	29150	29150	0
284	20250102	140900	2546172950	29150	29150	29150	29150	120
285	20250102	140800	2542674950	29150	29150	29150	29150	60
286	20250102	140700	2540925950	29200	29200	29200	29200	24
287	20250102	140600	2540225150	29200	29200	29200	29200	52
288	20250102	140500	2538706750	29150	29150	29150	29150	0
289	20250102	140400	2538706750	29150	29150	29200	29150	66
290	20250102	140300	2536782550	29200	29150	29200	29150	374
291	20250102	140200	2525864700	29150	29150	29150	29150	0
292	20250102	140100	2525864700	29150	29150	29200	29150	67
293	20250102	140000	2523911450	29150	29150	29150	29150	10
294	20250102	135900	2523619950	29150	29150	29150	29150	537
295	20250102	135800	2507966400	29150	29200	29200	29150	67
296	20250102	135700	2506011750	29200	29200	29200	29200	0
297	20250102	135600	2506011750	29200	29200	29200	29200	9
298	20250102	135500	2505748950	29200	29150	29200	29150	7
299	20250102	135400	2505544600	29150	29150	29150	29150	164
300	20250102	135300	2500764000	29150	29150	29150	29150	0
301	20250102	135200	2500764000	29150	29200	29200	29150	1199
302	20250102	135100	2465812250	29150	29150	29150	29150	120
303	20250102	135000	2462314250	29150	29150	29150	29150	0
304	20250102	134900	2462314250	29150	29200	29200	29150	61
305	20250102	134800	2460536000	29200	29200	29200	29200	14
306	20250102	134700	2460127200	29200	29200	29200	29200	5
307	20250102	134600	2459981200	29200	29200	29200	29200	2
308	20250102	134500	2459922800	29200	29150	29200	29150	7
309	20250102	134400	2459718450	29200	29150	29200	29150	756
310	20250102	134300	2437679250	29150	29150	29150	29150	5
311	20250102	134200	2437533500	29150	29200	29200	29150	569
312	20250102	134100	2420945900	29250	29200	29250	29200	235
313	20250102	134000	2414083850	29200	29200	29200	29200	7
314	20250102	133900	2413879450	29200	29200	29200	29200	0
315	20250102	133800	2413879450	29200	29200	29200	29150	19
316	20250102	133700	2413324750	29200	29150	29200	29150	629
317	20250102	133600	2394963900	29150	29150	29150	29150	280
318	20250102	133500	2386801900	29150	29150	29150	29150	59
319	20250102	133400	2385082050	29150	29150	29150	29150	10
320	20250102	133300	2384790550	29150	29200	29200	29150	101
321	20250102	133200	2381844300	29150	29150	29150	29150	59
322	20250102	133100	2380124450	29150	29200	29200	29150	294
323	20250102	133000	2371544550	29200	29250	29250	29200	60
324	20250102	132900	2369792200	29200	29200	29200	29200	0
325	20250102	132800	2369792200	29200	29200	29200	29200	68
326	20250102	132700	2367806600	29200	29200	29200	29200	121
327	20250102	132600	2364273400	29200	29200	29200	29200	5
328	20250102	132500	2364127400	29200	29200	29200	29200	130
329	20250102	132400	2360331400	29200	29200	29200	29200	107
330	20250102	132300	2357207000	29150	29200	29200	29150	214
331	20250102	132200	2350965550	29200	29200	29200	29200	178
332	20250102	132100	2345767950	29250	29250	29250	29250	0
333	20250102	132000	2345767950	29250	29250	29250	29250	0
334	20250102	131900	2345767950	29250	29200	29250	29200	10
335	20250102	131800	2345475850	29200	29200	29200	29200	60
336	20250102	131700	2343723850	29200	29200	29200	29200	203
337	20250102	131600	2337796250	29200	29200	29200	29200	0
338	20250102	131500	2337796250	29200	29200	29200	29200	201
339	20250102	131400	2331927050	29150	29150	29150	29150	20
340	20250102	131300	2331344050	29150	29150	29150	29150	4
341	20250102	131200	2331227450	29200	29200	29200	29200	29
342	20250102	131100	2330380650	29200	29200	29200	29200	60
343	20250102	131000	2328628650	29200	29200	29200	29200	119
344	20250102	130900	2325153850	29200	29200	29200	29200	0
345	20250102	130800	2325153850	29200	29200	29200	29200	131
346	20250102	130700	2321328650	29200	29200	29200	29200	13
347	20250102	130600	2320949050	29250	29250	29250	29250	0
348	20250102	130500	2320949050	29250	29250	29250	29250	44
349	20250102	130400	2319662050	29250	29250	29250	29250	133
350	20250102	130300	2315771800	29250	29250	29250	29250	0
351	20250102	130200	2315771800	29250	29250	29250	29250	159
352	20250102	130100	2311121050	29250	29250	29250	29250	5
353	20250102	130000	2310974800	29200	29150	29200	29150	173
354	20250102	125900	2305923250	29150	29200	29200	29150	46
355	20250102	125800	2304582100	29150	29150	29150	29150	1
356	20250102	125700	2304552950	29200	29150	29200	29150	5
357	20250102	125600	2304407000	29150	29200	29200	29150	295
358	20250102	125500	2295793050	29150	29200	29200	29150	88
359	20250102	125400	2293227350	29150	29200	29200	29150	57
360	20250102	125300	2291565700	29200	29150	29200	29150	54
361	20250102	125200	2289991450	29150	29150	29150	29150	102
362	20250102	125100	2287018150	29150	29200	29200	29150	55
363	20250102	125000	2285412200	29200	29150	29200	29150	126
364	20250102	124900	2281733050	29200	29150	29200	29150	88
365	20250102	124800	2279167800	29200	29150	29200	29150	57
366	20250102	124700	2277506200	29100	29100	29100	29100	59
367	20250102	124600	2275789300	29100	29150	29150	29100	1547
368	20250102	124500	2230771100	29150	29150	29150	29100	504
369	20250102	124400	2216081050	29150	29150	29150	29150	2236
370	20250102	124300	2150901650	29150	29150	29150	29150	1
371	20250102	124200	2150872500	29150	29150	29150	29150	99
372	20250102	124100	2147986650	29150	29150	29200	29150	143
373	20250102	124000	2143818150	29200	29200	29200	29150	4
374	20250102	123900	2143701400	29150	29150	29150	29150	59
375	20250102	123800	2141981550	29150	29200	29200	29150	1609
376	20250102	123700	2094998800	29200	29150	29200	29150	2
377	20250102	123600	2094940450	29200	29200	29200	29200	2
378	20250102	123500	2094882050	29200	29150	29200	29150	2
379	20250102	123400	2094823700	29150	29100	29150	29100	212
380	20250102	123300	2088645550	29100	29150	29150	29100	67
381	20250102	123200	2086692550	29150	29100	29150	29100	421
382	20250102	123100	2074420450	29150	29150	29150	29150	1532
383	20250102	123000	2029762650	29150	29150	29150	29150	71
384	20250102	122900	2027693000	29200	29200	29200	29200	53
385	20250102	122800	2026145400	29200	29200	29200	29200	65
386	20250102	122700	2024247400	29200	29150	29200	29150	778
387	20250102	122600	2001532800	29150	29150	29150	29150	20
388	20250102	122500	2000949800	29150	29150	29150	29150	61
389	20250102	122400	1999171650	29150	29150	29150	29150	4
390	20250102	122300	1999055050	29150	29200	29200	29150	134
391	20250102	122200	1995148700	29200	29200	29200	29150	261
392	20250102	122100	1987527550	29200	29200	29200	29200	22
393	20250102	122000	1986885150	29200	29200	29200	29200	61
394	20250102	121900	1985103950	29200	29200	29200	29200	191
395	20250102	121800	1979526750	29250	29200	29250	29200	253
396	20250102	121700	1972129000	29200	29250	29250	29200	11
397	20250102	121600	1971807300	29250	29250	29250	29250	17
398	20250102	121500	1971310050	29250	29200	29250	29200	162
399	20250102	121400	1966579600	29150	29200	29200	29150	114
400	20250102	121300	1963253350	29200	29150	29200	29150	61
401	20250102	121200	1961475150	29150	29200	29200	29150	154
402	20250102	121100	1956980550	29200	29150	29200	29150	221
403	20250102	121000	1950527400	29200	29150	29200	29150	63
404	20250102	120900	1948690750	29150	29150	29150	29150	6
405	20250102	120800	1948515850	29150	29200	29200	29150	32
406	20250102	120700	1947581950	29200	29200	29200	29200	572
407	20250102	120600	1930879550	29150	29150	29150	29150	62
408	20250102	120500	1929072250	29150	29150	29200	29150	894
409	20250102	120400	1903005500	29200	29200	29200	29150	715
410	20250102	120300	1882127550	29200	29200	29200	29200	3459
411	20250102	120200	1781124750	29200	29250	29250	29200	427
412	20250102	120100	1768635050	29250	29250	29250	29250	66
413	20250102	120000	1766704550	29250	29250	29300	29250	345
414	20250102	115900	1756610450	29250	29250	29250	29250	98
415	20250102	115800	1753743950	29250	29250	29250	29250	61
416	20250102	115700	1751959700	29250	29250	29250	29250	33
417	20250102	115600	1750994450	29250	29250	29250	29250	153
418	20250102	115500	1746519200	29300	29250	29300	29250	44
419	20250102	115400	1745230050	29250	29250	29250	29250	66
420	20250102	115300	1743299550	29300	29250	29300	29250	31
421	20250102	115200	1742391300	29300	29300	29300	29250	61
422	20250102	115100	1740604050	29300	29300	29300	29250	119
423	20250102	115000	1737117400	29300	29300	29300	29300	1
424	20250102	114900	1737088100	29250	29300	29300	29250	129
425	20250102	114800	1733308450	29300	29250	29300	29250	12
426	20250102	114700	1732956900	29250	29300	29300	29250	248
427	20250102	114600	1725693600	29250	29300	29300	29250	6
428	20250102	114500	1725517850	29250	29250	29250	29250	1
429	20250102	114400	1725488600	29250	29250	29250	29250	577
430	20250102	114300	1708611350	29250	29250	29250	29250	21
431	20250102	114200	1707997100	29250	29250	29250	29250	76
432	20250102	114100	1705774100	29250	29300	29300	29250	193
433	20250102	114000	1700119250	29300	29300	29300	29300	201
434	20250102	113900	1694229950	29400	29400	29400	29350	418
435	20250102	113800	1681959550	29350	29350	29350	29350	2
436	20250102	113700	1681900850	29350	29400	29400	29350	235
437	20250102	113600	1674992150	29400	29400	29400	29400	2
438	20250102	113500	1674933350	29400	29400	29400	29400	286
439	20250102	113400	1666524950	29450	29400	29450	29400	165
440	20250102	113300	1661671600	29400	29450	29450	29400	50
441	20250102	113200	1660199150	29450	29400	29450	29400	103
442	20250102	113100	1657168800	29450	29450	29450	29400	57
443	20250102	113000	1655490550	29450	29400	29450	29400	34
444	20250102	112900	1654490200	29400	29450	29450	29400	301
445	20250102	112800	1645635100	29400	29400	29450	29400	129
446	20250102	112700	1641840050	29450	29400	29450	29400	98
447	20250102	112600	1638957500	29450	29400	29450	29400	98
448	20250102	112500	1636073800	29400	29450	29450	29350	157
449	20250102	112400	1631457250	29450	29400	29450	29350	156
450	20250102	112300	1626870200	29400	29400	29450	29400	414
451	20250102	112200	1614697900	29400	29400	29450	29300	423
452	20250102	112100	1602274250	29400	29400	29400	29400	116
453	20250102	112000	1598863850	29400	29300	29450	29250	676
454	20250102	111900	1579040050	29300	29300	29300	29250	96
455	20250102	111800	1576229400	29300	29300	29300	29300	16
456	20250102	111700	1575760600	29250	29200	29250	29200	138
457	20250102	111600	1571728650	29200	29150	29200	29150	66
458	20250102	111500	1569802850	29100	29150	29150	29100	3319
459	20250102	111400	1473057450	29100	29150	29150	29100	2084
460	20250102	111300	1412310400	29150	29150	29200	29100	755
461	20250102	111200	1390303950	29150	29200	29200	29150	1028
462	20250102	111100	1360336400	29200	29200	29200	29150	177
463	20250102	111000	1355168050	29200	29300	29300	29200	1153
464	20250102	110900	1321496300	29300	29300	29300	29200	47
465	20250102	110800	1320120850	29250	29250	29250	29200	205
466	20250102	110700	1314127600	29250	29200	29250	29200	276
467	20250102	110600	1306060850	29200	29200	29250	29200	76
468	20250102	110500	1303840850	29250	29200	29250	29150	984
469	20250102	110400	1275110950	29200	29200	29250	29150	1175
470	20250102	110300	1240802300	29200	29250	29300	29200	305
471	20250102	110200	1231893600	29250	29250	29300	29250	2122
472	20250102	110100	1169822450	29250	29300	29300	29250	138
473	20250102	110000	1165784050	29300	29300	29300	29300	22
474	20250102	105900	1165139450	29300	29300	29300	29250	50
475	20250102	105800	1163674500	29300	29300	29300	29250	220
476	20250102	105700	1157230450	29350	29350	29350	29300	46
477	20250102	105600	1155881350	29300	29250	29300	29250	120
478	20250102	105500	1152365400	29350	29350	29350	29300	56
479	20250102	105400	1150722250	29300	29350	29350	29300	97
480	20250102	105300	1147879300	29350	29350	29350	29250	65
481	20250102	105200	1145971650	29350	29300	29350	29300	135
482	20250102	105100	1142013150	29300	29350	29350	29300	45
483	20250102	105000	1140692550	29350	29250	29350	29250	37
484	20250102	104900	1139606750	29300	29300	29300	29200	1591
485	20250102	104800	1092995950	29300	29250	29300	29200	96
486	20250102	104700	1090188200	29250	29250	29300	29200	4434
487	20250102	104600	960627200	29250	29300	29300	29250	62
488	20250102	104500	958810700	29300	29300	29300	29250	59
489	20250102	104400	957082100	29250	29300	29300	29250	252
490	20250102	104300	949701750	29300	29350	29350	29250	930
491	20250102	104200	922459100	29300	29250	29300	29250	835
492	20250102	104100	897993650	29300	29250	29300	29250	283
493	20250102	104000	889703900	29250	29250	29300	29250	386
494	20250102	103900	878398750	29250	29300	29300	29200	376
495	20250102	103800	867400100	29300	29300	29300	29250	59
496	20250102	103700	865671500	29300	29250	29300	29250	114
497	20250102	103600	862336150	29250	29250	29250	29250	198
498	20250102	103500	856544650	29250	29250	29250	29200	1384
499	20250102	103400	816064050	29300	29300	29300	29300	1
500	20250102	103300	816034750	29300	29300	29300	29300	128
501	20250102	103200	812284350	29300	29350	29350	29300	1092
502	20250102	103100	780262750	29350	29300	29350	29300	1093
503	20250102	103000	748237800	29300	29350	29400	29300	1359
504	20250102	102900	708351150	29350	29350	29400	29350	44
505	20250102	102800	707058000	29400	29350	29400	29350	318
506	20250102	102700	697709650	29350	29400	29400	29350	193
507	20250102	102600	692043900	29400	29450	29500	29400	521
508	20250102	102500	676717200	29400	29450	29450	29400	594
509	20250102	102400	659225350	29450	29300	29450	29300	177
510	20250102	102300	654025800	29300	29300	29300	29300	184
511	20250102	102200	648634600	29300	29350	29350	29300	461
512	20250102	102100	635121600	29300	29300	29350	29300	28
513	20250102	102000	634300350	29300	29350	29350	29300	111
514	20250102	101900	631045600	29350	29400	29400	29300	143
515	20250102	101800	626850950	29350	29400	29400	29350	379
516	20250102	101700	615722450	29400	29400	29400	29400	58
517	20250102	101600	614017250	29400	29450	29450	29400	1112
518	20250102	101500	581318900	29400	29400	29400	29400	276
519	20250102	101400	573204500	29350	29300	29400	29300	369
520	20250102	101300	562392200	29300	29250	29300	29250	90
521	20250102	101200	559759600	29250	29250	29250	29200	1664
522	20250102	101100	511096100	29250	29300	29300	29250	2149
523	20250102	101000	448220900	29300	29250	29300	29250	170
524	20250102	100900	443248350	29250	29250	29250	29200	211
525	20250102	100800	437076650	29250	29400	29400	29200	2801
526	20250102	100700	355051400	29400	29350	29400	29250	807
527	20250102	100600	331362450	29350	29300	29350	29300	1094
528	20250102	100500	299306550	29300	29350	29350	29300	367
529	20250102	100400	288547450	29300	29350	29400	29300	1228
530	20250102	100300	252506050	29400	29500	29500	29350	2002
531	20250102	100200	193540650	29500	29400	29500	29400	289
532	20250102	100100	185043950	29400	29550	29700	29400	3017
533	20250102	100000	95924550	29500	29200	29600	29200	3278