KissMeData/101930/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201100	749054500	29200	29200	29200	29200	456
3	20250106	201000	749054500	29200	29200	29200	29200	0
4	20250106	200900	749054500	29200	29200	29200	29200	0
5	20250106	200800	749054500	29200	29200	29200	29200	0
6	20250106	200700	749054500	29200	29200	29200	29200	0
7	20250106	200600	749054500	29200	29200	29200	29200	0
8	20250106	200500	749054500	29200	29200	29200	29200	0
9	20250106	200400	749054500	29200	29200	29200	29200	0
10	20250106	200300	749054500	29200	29200	29200	29200	0
11	20250106	200200	749054500	29200	29200	29200	29200	0
12	20250106	200100	749054500	29200	29200	29200	29200	0
13	20250106	200000	749054500	29200	29200	29200	29200	0
14	20250106	195900	749054500	29200	29200	29200	29200	0
15	20250106	195800	749054500	29200	29200	29200	29200	0
16	20250106	195700	749054500	29200	29200	29200	29200	0
17	20250106	195600	749054500	29200	29200	29200	29200	0
18	20250106	195500	749054500	29200	29200	29200	29200	0
19	20250106	195400	749054500	29200	29200	29200	29200	0
20	20250106	195300	749054500	29200	29200	29200	29200	0
21	20250106	195200	749054500	29200	29200	29200	29200	0
22	20250106	195100	749054500	29200	29200	29200	29200	0
23	20250106	195000	749054500	29200	29200	29200	29200	0
24	20250106	194900	749054500	29200	29200	29200	29200	0
25	20250106	194800	749054500	29200	29200	29200	29200	0
26	20250106	194700	749054500	29200	29200	29200	29200	0
27	20250106	194600	749054500	29200	29200	29200	29200	0
28	20250106	194500	749054500	29200	29200	29200	29200	0
29	20250106	194400	749054500	29200	29200	29200	29200	0
30	20250106	194300	749054500	29200	29200	29200	29200	0
31	20250106	194200	749054500	29200	29200	29200	29200	0
32	20250106	194100	749054500	29200	29200	29200	29200	456
33	20250106	194000	749054500	29200	29200	29200	29200	0
34	20250106	193900	749054500	29200	29200	29200	29200	0
35	20250106	193800	749054500	29200	29200	29200	29200	0
36	20250106	193700	749054500	29200	29200	29200	29200	0
37	20250106	193600	749054500	29200	29200	29200	29200	0
38	20250106	193500	749054500	29200	29200	29200	29200	0
39	20250106	193400	749054500	29200	29200	29200	29200	0
40	20250106	193300	749054500	29200	29200	29200	29200	0
41	20250106	193200	749054500	29200	29200	29200	29200	0
42	20250106	193100	749054500	29200	29200	29200	29200	0
43	20250106	193000	749054500	29200	29200	29200	29200	0
44	20250106	192900	749054500	29200	29200	29200	29200	0
45	20250106	192800	749054500	29200	29200	29200	29200	0
46	20250106	192700	749054500	29200	29200	29200	29200	0
47	20250106	192600	749054500	29200	29200	29200	29200	0
48	20250106	192500	749054500	29200	29200	29200	29200	0
49	20250106	192400	749054500	29200	29200	29200	29200	0
50	20250106	192300	749054500	29200	29200	29200	29200	0
51	20250106	192200	749054500	29200	29200	29200	29200	0
52	20250106	192100	749054500	29200	29200	29200	29200	0
53	20250106	192000	749054500	29200	29200	29200	29200	0
54	20250106	191900	749054500	29200	29200	29200	29200	0
55	20250106	191800	749054500	29200	29200	29200	29200	0
56	20250106	191700	749054500	29200	29200	29200	29200	0
57	20250106	191600	749054500	29200	29200	29200	29200	0
58	20250106	191500	749054500	29200	29200	29200	29200	0
59	20250106	191400	749054500	29200	29200	29200	29200	0
60	20250106	191300	749054500	29200	29200	29200	29200	0
61	20250106	191200	749054500	29200	29200	29200	29200	0
62	20250106	191100	749054500	29200	29200	29200	29200	456
63	20250106	191000	749054500	29200	29200	29200	29200	0
64	20250106	190900	749054500	29200	29200	29200	29200	0
65	20250106	190800	749054500	29200	29200	29200	29200	0
66	20250106	190700	749054500	29200	29200	29200	29200	0
67	20250106	190600	749054500	29200	29200	29200	29200	0
68	20250106	190500	749054500	29200	29200	29200	29200	0
69	20250106	190400	749054500	29200	29200	29200	29200	0
70	20250106	190300	749054500	29200	29200	29200	29200	0
71	20250106	190200	749054500	29200	29200	29200	29200	0
72	20250106	190100	749054500	29200	29200	29200	29200	0
73	20250106	190000	749054500	29200	29200	29200	29200	0
74	20250106	185900	749054500	29200	29200	29200	29200	0
75	20250106	185800	749054500	29200	29200	29200	29200	0
76	20250106	185700	749054500	29200	29200	29200	29200	0
77	20250106	185600	749054500	29200	29200	29200	29200	0
78	20250106	185500	749054500	29200	29200	29200	29200	0
79	20250106	185400	749054500	29200	29200	29200	29200	0
80	20250106	185300	749054500	29200	29200	29200	29200	0
81	20250106	185200	749054500	29200	29200	29200	29200	0
82	20250106	185100	749054500	29200	29200	29200	29200	0
83	20250106	185000	749054500	29200	29200	29200	29200	0
84	20250106	184900	749054500	29200	29200	29200	29200	0
85	20250106	184800	749054500	29200	29200	29200	29200	0
86	20250106	184700	749054500	29200	29200	29200	29200	0
87	20250106	184600	749054500	29200	29200	29200	29200	0
88	20250106	184500	749054500	29200	29200	29200	29200	0
89	20250106	184400	749054500	29200	29200	29200	29200	0
90	20250106	184300	749054500	29200	29200	29200	29200	0
91	20250106	184200	749054500	29200	29200	29200	29200	0
92	20250106	184100	749054500	29200	29200	29200	29200	456
93	20250106	184000	749054500	29200	29200	29200	29200	0
94	20250106	183900	749054500	29200	29200	29200	29200	0
95	20250106	183800	749054500	29200	29200	29200	29200	0
96	20250106	183700	749054500	29200	29200	29200	29200	0
97	20250106	183600	749054500	29200	29200	29200	29200	0
98	20250106	183500	749054500	29200	29200	29200	29200	0
99	20250106	183400	749054500	29200	29200	29200	29200	0
100	20250106	183300	749054500	29200	29200	29200	29200	0
101	20250106	183200	749054500	29200	29200	29200	29200	0
102	20250106	183100	749054500	29200	29200	29200	29200	0
103	20250106	183000	749054500	29200	29200	29200	29200	0
104	20250106	182900	749054500	29200	29200	29200	29200	0
105	20250106	182800	749054500	29200	29200	29200	29200	0
106	20250106	182700	749054500	29200	29200	29200	29200	0
107	20250106	182600	749054500	29200	29200	29200	29200	0
108	20250106	182500	749054500	29200	29200	29200	29200	0
109	20250106	182400	749054500	29200	29200	29200	29200	0
110	20250106	182300	749054500	29200	29200	29200	29200	0
111	20250106	182200	749054500	29200	29200	29200	29200	0
112	20250106	182100	749054500	29200	29200	29200	29200	0
113	20250106	182000	749054500	29200	29200	29200	29200	0
114	20250106	181900	749054500	29200	29200	29200	29200	0
115	20250106	181800	749054500	29200	29200	29200	29200	0
116	20250106	181700	749054500	29200	29200	29200	29200	0
117	20250106	181600	749054500	29200	29200	29200	29200	0
118	20250106	181500	749054500	29200	29200	29200	29200	0
119	20250106	181400	749054500	29200	29200	29200	29200	0
120	20250106	181300	749054500	29200	29200	29200	29200	0
121	20250106	181200	749054500	29200	29200	29200	29200	0
122	20250106	181100	749054500	29200	29200	29200	29200	456
123	20250106	181000	749054500	29200	29200	29200	29200	0
124	20250106	180900	749054500	29200	29200	29200	29200	0
125	20250106	180800	749054500	29200	29200	29200	29200	0
126	20250106	180700	749054500	29200	29200	29200	29200	0
127	20250106	180600	749054500	29200	29200	29200	29200	0
128	20250106	180500	749054500	29200	29200	29200	29200	0
129	20250106	180400	749054500	29200	29200	29200	29200	0
130	20250106	180300	749054500	29200	29200	29200	29200	0
131	20250106	180200	749054500	29200	29200	29200	29200	0
132	20250106	180100	749054500	29200	29200	29200	29200	0
133	20250106	180000	749054500	29200	29200	29200	29200	0
134	20250106	175900	749054500	29200	29200	29200	29200	0
135	20250106	175800	749054500	29200	29200	29200	29200	0
136	20250106	175700	749054500	29200	29200	29200	29200	0
137	20250106	175600	749054500	29200	29200	29200	29200	0
138	20250106	175500	749054500	29200	29200	29200	29200	0
139	20250106	175400	749054500	29200	29200	29200	29200	0
140	20250106	175300	749054500	29200	29200	29200	29200	0
141	20250106	175200	749054500	29200	29200	29200	29200	0
142	20250106	175100	749054500	29200	29200	29200	29200	0
143	20250106	175000	749054500	29200	29200	29200	29200	0
144	20250106	174900	749054500	29200	29200	29200	29200	0
145	20250106	174800	749054500	29200	29200	29200	29200	0
146	20250106	174700	749054500	29200	29200	29200	29200	0
147	20250106	174600	749054500	29200	29200	29200	29200	0
148	20250106	174500	749054500	29200	29200	29200	29200	0
149	20250106	174400	749054500	29200	29200	29200	29200	0
150	20250106	174300	749054500	29200	29200	29200	29200	0
151	20250106	174200	749054500	29200	29200	29200	29200	0
152	20250106	174100	749054500	29200	29200	29200	29200	456
153	20250106	174000	749054500	29200	29200	29200	29200	0
154	20250106	173900	749054500	29200	29200	29200	29200	0
155	20250106	173800	749054500	29200	29200	29200	29200	0
156	20250106	173700	749054500	29200	29200	29200	29200	0
157	20250106	173600	749054500	29200	29200	29200	29200	0
158	20250106	173500	749054500	29200	29200	29200	29200	0
159	20250106	173400	749054500	29200	29200	29200	29200	0
160	20250106	173300	749054500	29200	29200	29200	29200	0
161	20250106	173200	749054500	29200	29200	29200	29200	0
162	20250106	173100	749054500	29200	29200	29200	29200	0
163	20250106	173000	749054500	29200	29200	29200	29200	0
164	20250106	172900	749054500	29200	29200	29200	29200	0
165	20250106	172800	749054500	29200	29200	29200	29200	0
166	20250106	172700	749054500	29200	29200	29200	29200	0
167	20250106	172600	749054500	29200	29200	29200	29200	0
168	20250106	172500	749054500	29200	29200	29200	29200	0
169	20250106	172400	749054500	29200	29200	29200	29200	0
170	20250106	172300	749054500	29200	29200	29200	29200	0
171	20250106	172200	749054500	29200	29200	29200	29200	0
172	20250106	172100	749054500	29200	29200	29200	29200	0
173	20250106	172000	749054500	29200	29200	29200	29200	0
174	20250106	171900	749054500	29200	29200	29200	29200	0
175	20250106	171800	749054500	29200	29200	29200	29200	0
176	20250106	171700	749054500	29200	29200	29200	29200	0
177	20250106	171600	749054500	29200	29200	29200	29200	0
178	20250106	171500	749054500	29200	29200	29200	29200	0
179	20250106	171400	749054500	29200	29200	29200	29200	0
180	20250106	171300	749054500	29200	29200	29200	29200	0
181	20250106	171200	749054500	29200	29200	29200	29200	0
182	20250106	171100	749054500	29200	29200	29200	29200	456
183	20250106	171000	749054500	29200	29200	29200	29200	0
184	20250106	170900	749054500	29200	29200	29200	29200	0
185	20250106	170800	749054500	29200	29200	29200	29200	0
186	20250106	170700	749054500	29200	29200	29200	29200	0
187	20250106	170600	749054500	29200	29200	29200	29200	0
188	20250106	170500	749054500	29200	29200	29200	29200	0
189	20250106	170400	749054500	29200	29200	29200	29200	0
190	20250106	170300	749054500	29200	29200	29200	29200	0
191	20250106	170200	749054500	29200	29200	29200	29200	0
192	20250106	170100	749054500	29200	29200	29200	29200	0
193	20250106	170000	749054500	29200	29200	29200	29200	0
194	20250106	165900	749054500	29200	29200	29200	29200	0
195	20250106	165800	749054500	29200	29200	29200	29200	0
196	20250106	165700	749054500	29200	29200	29200	29200	0
197	20250106	165600	749054500	29200	29200	29200	29200	0
198	20250106	165500	749054500	29200	29200	29200	29200	0
199	20250106	165400	749054500	29200	29200	29200	29200	0
200	20250106	165300	749054500	29200	29200	29200	29200	0
201	20250106	165200	749054500	29200	29200	29200	29200	0
202	20250106	165100	749054500	29200	29200	29200	29200	0
203	20250106	165000	749054500	29200	29200	29200	29200	0
204	20250106	164900	749054500	29200	29200	29200	29200	0
205	20250106	164800	749054500	29200	29200	29200	29200	0
206	20250106	164700	749054500	29200	29200	29200	29200	0
207	20250106	164600	749054500	29200	29200	29200	29200	0
208	20250106	164500	749054500	29200	29200	29200	29200	0
209	20250106	164400	749054500	29200	29200	29200	29200	0
210	20250106	164300	749054500	29200	29200	29200	29200	0
211	20250106	164200	749054500	29200	29200	29200	29200	0
212	20250106	164100	749054500	29200	29200	29200	29200	456
213	20250106	164000	749054500	29200	29200	29200	29200	0
214	20250106	163900	749054500	29200	29200	29200	29200	0
215	20250106	163800	749054500	29200	29200	29200	29200	0
216	20250106	163700	749054500	29200	29200	29200	29200	0
217	20250106	163600	749054500	29200	29200	29200	29200	0
218	20250106	163500	749054500	29200	29200	29200	29200	0
219	20250106	163400	749054500	29200	29200	29200	29200	0
220	20250106	163300	749054500	29200	29200	29200	29200	0
221	20250106	163200	749054500	29200	29200	29200	29200	0
222	20250106	163100	749054500	29200	29200	29200	29200	0
223	20250106	163000	749054500	29200	29200	29200	29200	0
224	20250106	162900	749054500	29200	29200	29200	29200	0
225	20250106	162800	749054500	29200	29200	29200	29200	0
226	20250106	162700	749054500	29200	29200	29200	29200	0
227	20250106	162600	749054500	29200	29200	29200	29200	0
228	20250106	162500	749054500	29200	29200	29200	29200	0
229	20250106	162400	749054500	29200	29200	29200	29200	0
230	20250106	162300	749054500	29200	29200	29200	29200	0
231	20250106	162200	749054500	29200	29200	29200	29200	0
232	20250106	162100	749054500	29200	29200	29200	29200	0
233	20250106	162000	749054500	29200	29200	29200	29200	0
234	20250106	161900	749054500	29200	29200	29200	29200	0
235	20250106	161800	749054500	29200	29200	29200	29200	0
236	20250106	161700	749054500	29200	29200	29200	29200	0
237	20250106	161600	749054500	29200	29200	29200	29200	0
238	20250106	161500	749054500	29200	29200	29200	29200	0
239	20250106	161400	749054500	29200	29200	29200	29200	0
240	20250106	161300	749054500	29200	29200	29200	29200	0
241	20250106	161200	749054500	29200	29200	29200	29200	0
242	20250106	161100	749054500	29200	29200	29200	29200	456
243	20250106	161000	749054500	29200	29200	29200	29200	0
244	20250106	160900	749054500	29200	29200	29200	29200	0
245	20250106	160800	749054500	29200	29200	29200	29200	0
246	20250106	160700	749054500	29200	29200	29200	29200	0
247	20250106	160600	749054500	29200	29200	29200	29200	0
248	20250106	160500	749054500	29200	29200	29200	29200	0
249	20250106	160400	749054500	29200	29200	29200	29200	0
250	20250106	160300	749054500	29200	29200	29200	29200	0
251	20250106	160200	749054500	29200	29200	29200	29200	0
252	20250106	160100	749054500	29200	29200	29200	29200	0
253	20250106	160000	749054500	29200	29200	29200	29200	0
254	20250106	155900	749054500	29200	29200	29200	29200	0
255	20250106	155800	749054500	29200	29200	29200	29200	0
256	20250106	155700	749054500	29200	29200	29200	29200	0
257	20250106	155600	749054500	29200	29200	29200	29200	0
258	20250106	155500	749054500	29200	29200	29200	29200	0
259	20250106	155400	749054500	29200	29200	29200	29200	0
260	20250106	155300	749054500	29200	29200	29200	29200	0
261	20250106	155200	749054500	29200	29200	29200	29200	0
262	20250106	155100	749054500	29200	29200	29200	29200	0
263	20250106	155000	749054500	29200	29200	29200	29200	0
264	20250106	154900	749054500	29200	29200	29200	29200	0
265	20250106	154800	749054500	29200	29200	29200	29200	0
266	20250106	154700	749054500	29200	29200	29200	29200	0
267	20250106	154600	749054500	29200	29200	29200	29200	0
268	20250106	154500	749054500	29200	29200	29200	29200	0
269	20250106	154400	749054500	29200	29200	29200	29200	0
270	20250106	154300	749054500	29200	29200	29200	29200	0
271	20250106	154200	749054500	29200	29200	29200	29200	0
272	20250106	154100	749054500	29200	29200	29200	29200	456
273	20250106	154000	749054500	29200	29200	29200	29200	0
274	20250106	153900	749054500	29200	29200	29200	29200	0
275	20250106	153800	749054500	29200	29200	29200	29200	0
276	20250106	153700	749054500	29200	29200	29200	29200	0
277	20250106	153600	749054500	29200	29200	29200	29200	0
278	20250106	153500	749054500	29200	29200	29200	29200	0
279	20250106	153400	749054500	29200	29200	29200	29200	0
280	20250106	153300	749054500	29200	29200	29200	29200	0
281	20250106	153200	749054500	29200	29200	29200	29200	0
282	20250106	153100	749054500	29200	29200	29200	29200	0
283	20250106	153000	749054500	29200	29200	29200	29200	456
284	20250106	152900	735739300	29200	29200	29200	29200	0
285	20250106	152800	735739300	29200	29200	29200	29200	0
286	20250106	152700	735739300	29200	29200	29200	29200	0
287	20250106	152600	735739300	29200	29200	29200	29200	0
288	20250106	152500	735739300	29200	29200	29200	29200	0
289	20250106	152400	735739300	29200	29200	29200	29200	0
290	20250106	152300	735739300	29200	29200	29200	29200	0
291	20250106	152200	735739300	29200	29200	29200	29200	0
292	20250106	152100	735739300	29200	29200	29200	29200	0
293	20250106	152000	735739300	29200	29200	29200	29200	0
294	20250106	151900	735739300	29200	29250	29250	29200	131
295	20250106	151800	731911900	29250	29200	29250	29200	55
296	20250106	151700	730305600	29200	29200	29200	29200	0
297	20250106	151600	730305600	29200	29200	29200	29200	0
298	20250106	151500	730305600	29200	29200	29200	29200	54
299	20250106	151400	728728800	29200	29200	29200	29200	0
300	20250106	151300	728728800	29200	29200	29200	29200	1
301	20250106	151200	728699600	29200	29200	29200	29200	0
302	20250106	151100	728699600	29200	29200	29200	29200	0
303	20250106	151000	728699600	29200	29200	29200	29200	3
304	20250106	150900	728612000	29200	29200	29200	29200	7
305	20250106	150800	728407600	29250	29250	29250	29250	0
306	20250106	150700	728407600	29250	29250	29250	29250	0
307	20250106	150600	728407600	29250	29300	29300	29250	269
308	20250106	150500	720536650	29350	29350	29350	29350	1
309	20250106	150400	720507300	29350	29300	29350	29300	157
310	20250106	150300	715899500	29300	29300	29300	29300	38
311	20250106	150200	714786100	29250	29250	29250	29250	50
312	20250106	150100	713323600	29250	29300	29300	29250	24
313	20250106	150000	712621500	29350	29350	29350	29350	1
314	20250106	145900	712592150	29300	29300	29300	29300	0
315	20250106	145800	712592150	29300	29200	29300	29200	689
316	20250106	145700	692417500	29200	29200	29200	29200	0
317	20250106	145600	692417500	29200	29200	29200	29200	50
318	20250106	145500	690957500	29200	29200	29200	29200	0
319	20250106	145400	690957500	29200	29200	29200	29200	43
320	20250106	145300	689701900	29200	29200	29200	29200	0
321	20250106	145200	689701900	29200	29200	29200	29200	1
322	20250106	145100	689672700	29150	29150	29150	29150	18
323	20250106	145000	689148000	29100	29150	29150	29100	35
324	20250106	144900	688129250	29150	29150	29150	29150	0
325	20250106	144800	688129250	29150	29150	29150	29150	2
326	20250106	144700	688070950	29150	29150	29150	29150	0
327	20250106	144600	688070950	29150	29150	29150	29150	18
328	20250106	144500	687546250	29150	29150	29150	29150	0
329	20250106	144400	687546250	29150	29150	29150	29150	0
330	20250106	144300	687546250	29150	29150	29150	29150	0
331	20250106	144200	687546250	29150	29150	29150	29150	103
332	20250106	144100	684543800	29100	29100	29100	29100	0
333	20250106	144000	684543800	29100	29100	29100	29100	29
334	20250106	143900	683699900	29200	29200	29200	29200	0
335	20250106	143800	683699900	29200	29200	29200	29200	0
336	20250106	143700	683699900	29200	29200	29200	29200	0
337	20250106	143600	683699900	29200	29200	29200	29200	5
338	20250106	143500	683553900	29200	29200	29200	29200	1
339	20250106	143400	683524700	29050	29050	29050	29050	0
340	20250106	143300	683524700	29050	29050	29050	29050	10
341	20250106	143200	683234200	29050	29050	29050	29050	31
342	20250106	143100	682333650	29050	29050	29050	29050	0
343	20250106	143000	682333650	29050	29050	29050	29050	0
344	20250106	142900	682333650	29050	29050	29050	29050	75
345	20250106	142800	680154900	29050	29050	29050	29050	7
346	20250106	142700	679951550	29200	29200	29200	29200	22
347	20250106	142600	679309150	29250	29250	29250	29250	15
348	20250106	142500	678870400	29250	29250	29250	29250	1
349	20250106	142400	678841150	29100	29100	29100	29100	68
350	20250106	142300	676862350	29100	29100	29100	29100	2
351	20250106	142200	676804150	29200	29200	29200	29200	0
352	20250106	142100	676804150	29200	29150	29250	29150	13
353	20250106	142000	676424150	29250	29250	29250	29150	51
354	20250106	141900	674936450	29250	29250	29250	29250	1
355	20250106	141800	674907200	29200	29200	29200	29200	0
356	20250106	141700	674907200	29200	29200	29200	29200	0
357	20250106	141600	674907200	29200	29200	29200	29200	19
358	20250106	141500	674352400	29200	29200	29200	29200	2
359	20250106	141400	674294000	29200	29200	29200	29200	0
360	20250106	141300	674294000	29200	29200	29200	29200	0
361	20250106	141200	674294000	29200	29200	29200	29200	0
362	20250106	141100	674294000	29200	29200	29200	29200	3
363	20250106	141000	674206400	29200	29200	29200	29200	88
364	20250106	140900	671636800	29250	29300	29300	29250	6
365	20250106	140800	671461250	29200	29200	29200	29200	23
366	20250106	140700	670789650	29250	29200	29250	29200	2
367	20250106	140600	670731200	29250	29250	29250	29250	1
368	20250106	140500	670701950	29100	29100	29100	29100	0
369	20250106	140400	670701950	29100	29100	29100	29100	1
370	20250106	140300	670672850	29100	29100	29100	29100	9
371	20250106	140200	670410950	29050	29100	29100	29050	80
372	20250106	140100	668085000	29050	29050	29050	29050	5
373	20250106	140000	667939750	29050	29050	29050	29050	14
374	20250106	135900	667533050	29150	29150	29150	29150	0
375	20250106	135800	667533050	29150	29150	29150	29150	0
376	20250106	135700	667533050	29150	29150	29150	29150	0
377	20250106	135600	667533050	29150	29050	29150	29050	66
378	20250106	135500	665609950	29100	29100	29100	29100	0
379	20250106	135400	665609950	29100	29100	29100	29100	0
380	20250106	135300	665609950	29100	29100	29100	29100	10
381	20250106	135200	665318950	29050	29050	29050	29050	148
382	20250106	135100	661019550	29050	29100	29100	29050	110
383	20250106	135000	657822550	29200	29200	29200	29200	0
384	20250106	134900	657822550	29200	29150	29200	29150	11
385	20250106	134800	657501850	29150	29150	29150	29150	0
386	20250106	134700	657501850	29150	29150	29150	29150	6
387	20250106	134600	657326950	29100	29100	29100	29100	0
388	20250106	134500	657326950	29100	29100	29100	29100	0
389	20250106	134400	657326950	29100	29050	29100	29050	51
390	20250106	134300	655845350	29050	29100	29100	29050	42
391	20250106	134200	654625000	29150	29150	29150	29150	0
392	20250106	134100	654625000	29150	29150	29150	29150	5
393	20250106	134000	654479250	29200	29200	29200	29200	0
394	20250106	133900	654479250	29200	29200	29200	29200	2
395	20250106	133800	654420850	29050	29050	29050	29050	0
396	20250106	133700	654420850	29050	29050	29050	29050	54
397	20250106	133600	652852150	29100	29100	29100	29100	0
398	20250106	133500	652852150	29100	29100	29100	29100	0
399	20250106	133400	652852150	29100	29100	29100	29100	1
400	20250106	133300	652823050	29100	29200	29200	29100	1060
401	20250106	133200	621930250	29300	29300	29300	29300	0
402	20250106	133100	621930250	29300	29300	29300	29300	0
403	20250106	133000	621930250	29300	29300	29300	29300	0
404	20250106	132900	621930250	29300	29300	29300	29300	0
405	20250106	132800	621930250	29300	29300	29300	29300	0
406	20250106	132700	621930250	29300	29300	29300	29300	0
407	20250106	132600	621930250	29300	29300	29300	29300	0
408	20250106	132500	621930250	29300	29300	29300	29300	1
409	20250106	132400	621900950	29200	29200	29200	29200	0
410	20250106	132300	621900950	29200	29200	29200	29200	0
411	20250106	132200	621900950	29200	29200	29200	29200	0
412	20250106	132100	621900950	29200	29200	29200	29200	2
413	20250106	132000	621842550	29250	29250	29250	29250	133
414	20250106	131900	617952300	29250	29250	29250	29250	0
415	20250106	131800	617952300	29250	29250	29250	29250	0
416	20250106	131700	617952300	29250	29250	29250	29250	1
417	20250106	131600	617923050	29400	29300	29400	29300	32
418	20250106	131500	616983450	29350	29350	29350	29350	0
419	20250106	131400	616983450	29350	29350	29350	29350	0
420	20250106	131300	616983450	29350	29350	29350	29350	20
421	20250106	131200	616396450	29250	29250	29250	29250	0
422	20250106	131100	616396450	29250	29250	29250	29250	10
423	20250106	131000	616103950	29400	29400	29400	29400	0
424	20250106	130900	616103950	29400	29400	29400	29400	1
425	20250106	130800	616074550	29350	29350	29350	29350	202
426	20250106	130700	610145850	29400	29450	29450	29400	397
427	20250106	130600	598473300	29600	29650	29650	29450	108
428	20250106	130500	595283450	29650	29650	29650	29650	64
429	20250106	130400	593385850	29600	29600	29600	29600	1311
430	20250106	130300	554580250	29600	29350	29600	29350	2536
431	20250106	130200	479864450	29350	29150	29350	29150	383
432	20250106	130100	468635400	29150	29150	29150	29150	0
433	20250106	130000	468635400	29150	29100	29200	29100	1490
434	20250106	125900	425159850	29100	29100	29100	29100	2
435	20250106	125800	425101650	29100	29100	29100	29100	48
436	20250106	125700	423704850	29150	29150	29150	29150	10
437	20250106	125600	423413350	29150	29150	29150	29150	11
438	20250106	125500	423092700	29050	29050	29050	29050	0
439	20250106	125400	423092700	29050	29000	29050	29000	279
440	20250106	125300	414993500	29050	29050	29050	29050	10
441	20250106	125200	414703000	29050	29050	29050	29050	3
442	20250106	125100	414615850	29050	29050	29050	29050	5
443	20250106	125000	414470600	29050	29050	29050	29050	0
444	20250106	124900	414470600	29050	29050	29050	29050	1
445	20250106	124800	414441550	29050	29050	29050	29050	17
446	20250106	124700	413947700	29000	29000	29000	29000	0
447	20250106	124600	413947700	29000	29000	29000	29000	0
448	20250106	124500	413947700	29000	29050	29050	29000	83
449	20250106	124400	411540600	29050	29050	29050	29050	6
450	20250106	124300	411366300	29050	29050	29050	29050	58
451	20250106	124200	409681400	29050	29050	29050	29050	1
452	20250106	124100	409652350	29000	29000	29000	29000	0
453	20250106	124000	409652350	29000	29000	29000	29000	15
454	20250106	123900	409217350	29050	29050	29050	29050	0
455	20250106	123800	409217350	29050	29050	29050	29050	1
456	20250106	123700	409188300	29000	29000	29000	29000	0
457	20250106	123600	409188300	29000	29000	29000	29000	98
458	20250106	123500	406346300	29000	29000	29000	29000	105
459	20250106	123400	403301300	29000	29000	29000	29000	60
460	20250106	123300	401561300	29000	29000	29000	29000	0
461	20250106	123200	401561300	29000	29000	29000	29000	17
462	20250106	123100	401068300	28950	28950	28950	28950	0
463	20250106	123000	401068300	28950	28950	28950	28950	22
464	20250106	122900	400431400	28950	28950	28950	28950	0
465	20250106	122800	400431400	28950	28950	28950	28950	4
466	20250106	122700	400315600	28950	28950	28950	28950	0
467	20250106	122600	400315600	28950	28950	28950	28950	2
468	20250106	122500	400257700	28950	28950	28950	28950	0
469	20250106	122400	400257700	28950	28900	28950	28900	4
470	20250106	122300	400141950	28850	28850	28850	28850	1
471	20250106	122200	400113100	28800	28800	28800	28800	17
472	20250106	122100	399623500	28800	28800	28800	28800	0
473	20250106	122000	399623500	28800	28800	28800	28800	14
474	20250106	121900	399220300	28800	28800	28800	28800	43
475	20250106	121800	397981900	28800	28800	28800	28800	1
476	20250106	121700	397953100	28800	28800	28800	28800	255
477	20250106	121600	390609100	28800	28800	28800	28800	0
478	20250106	121500	390609100	28800	28800	28800	28800	0
479	20250106	121400	390609100	28800	28800	28800	28800	0
480	20250106	121300	390609100	28800	28900	28900	28800	19
481	20250106	121200	390060400	28800	28800	28800	28800	0
482	20250106	121100	390060400	28800	28800	28800	28800	0
483	20250106	121000	390060400	28800	28800	28800	28800	700
484	20250106	120900	369900400	28850	28850	28850	28850	0
485	20250106	120800	369900400	28850	28850	28850	28850	57
486	20250106	120700	368255950	28850	28900	28900	28850	75
487	20250106	120600	366091900	28900	28900	28900	28900	50
488	20250106	120500	364646900	28900	28900	28900	28900	10
489	20250106	120400	364357900	28900	28900	28900	28900	4
490	20250106	120300	364242300	28950	28900	28950	28900	43
491	20250106	120200	362997500	28850	28850	28850	28850	1
492	20250106	120100	362968650	28950	28850	28950	28850	2
493	20250106	120000	362910850	28800	28800	28800	28800	0
494	20250106	115900	362910850	28800	28900	28900	28800	631
495	20250106	115800	344724950	28950	28950	28950	28950	0
496	20250106	115700	344724950	28950	28950	28950	28950	0
497	20250106	115600	344724950	28950	28950	28950	28950	0
498	20250106	115500	344724950	28950	28950	28950	28950	51
499	20250106	115400	343248500	28950	28950	28950	28950	3
500	20250106	115300	343161650	28950	28900	28950	28900	2
501	20250106	115200	343103800	28850	28850	28850	28850	0
502	20250106	115100	343103800	28850	28850	28850	28850	0
503	20250106	115000	343103800	28850	28850	28850	28850	0
504	20250106	114900	343103800	28850	28850	28850	28850	0
505	20250106	114800	343103800	28850	28850	28850	28850	2
506	20250106	114700	343046100	28800	28850	28850	28800	43
507	20250106	114600	341806950	28950	28950	28950	28950	6
508	20250106	114500	341633250	28800	28800	28800	28800	50
509	20250106	114400	340193250	28850	28950	28950	28850	385
510	20250106	114300	329080000	29000	29050	29050	28900	3012
511	20250106	114200	241927000	29050	29050	29050	29050	10
512	20250106	114100	241636500	29000	29000	29100	29000	151
513	20250106	114000	237257400	29000	29000	29050	29000	86
514	20250106	113900	234763350	29000	29000	29000	29000	0
515	20250106	113800	234763350	29000	29050	29050	29000	142
516	20250106	113700	230645150	29050	29050	29050	29050	0
517	20250106	113600	230645150	29050	29050	29050	29050	0
518	20250106	113500	230645150	29050	29050	29050	29050	31
519	20250106	113400	229744600	29050	29050	29050	29050	32
520	20250106	113300	228815000	29050	29050	29050	29050	110
521	20250106	113200	225619500	29050	29050	29050	29050	28
522	20250106	113100	224806100	29050	29050	29050	29050	17
523	20250106	113000	224312250	29050	29050	29050	29000	212
524	20250106	112900	218163750	29100	29100	29100	29100	1
525	20250106	112800	218134650	29050	29050	29050	29050	327
526	20250106	112700	208635300	29100	29100	29100	29100	10
527	20250106	112600	208344300	29150	29150	29150	29150	1
528	20250106	112500	208315150	29150	29150	29150	29150	0
529	20250106	112400	208315150	29150	29100	29150	29100	3
530	20250106	112300	208227800	29100	29100	29100	29100	61
531	20250106	112200	206452700	29100	29100	29100	29100	196
532	20250106	112100	200749100	29100	29100	29100	29100	2
533	20250106	112000	200690900	29100	29150	29150	29100	5
534	20250106	111900	200545250	29100	29100	29100	29100	5
535	20250106	111800	200399750	29100	29100	29100	29100	9
536	20250106	111700	200137850	29150	29150	29150	29100	122
537	20250106	111600	196587350	29150	29150	29150	29150	2
538	20250106	111500	196529050	29100	29100	29100	29100	0
539	20250106	111400	196529050	29100	29200	29200	29100	178
540	20250106	111300	191348450	29150	29150	29150	29150	1
541	20250106	111200	191319300	29150	29100	29150	29100	23
542	20250106	111100	190649950	29150	29150	29150	29150	0
543	20250106	111000	190649950	29150	29150	29150	29150	13
544	20250106	110900	190271000	29150	29150	29150	29150	0
545	20250106	110800	190271000	29150	29150	29150	29150	1
546	20250106	110700	190241850	29150	29150	29150	29150	0
547	20250106	110600	190241850	29150	29150	29150	29150	0
548	20250106	110500	190241850	29150	29150	29150	29150	0
549	20250106	110400	190241850	29150	29150	29150	29150	0
550	20250106	110300	190241850	29150	29150	29150	29150	46
551	20250106	110200	188900950	29150	29150	29150	29150	0
552	20250106	110100	188900950	29150	29200	29200	29150	20
553	20250106	110000	188317050	29150	29200	29200	29150	28
554	20250106	105900	187499550	29200	29200	29200	29200	3
555	20250106	105800	187411950	29200	29200	29200	29200	0
556	20250106	105700	187411950	29200	29200	29200	29200	0
557	20250106	105600	187411950	29200	29200	29200	29200	0
558	20250106	105500	187411950	29200	29200	29200	29200	1
559	20250106	105400	187382750	29200	29200	29200	29200	0
560	20250106	105300	187382750	29200	29200	29200	29200	10
561	20250106	105200	187090750	29200	29200	29200	29200	0
562	20250106	105100	187090750	29200	29150	29200	29150	244
563	20250106	105000	179977950	29150	29150	29150	29150	50
564	20250106	104900	178520450	29150	29150	29150	29150	0
565	20250106	104800	178520450	29150	29150	29150	29150	0
566	20250106	104700	178520450	29150	29150	29150	29150	0
567	20250106	104600	178520450	29150	29150	29150	29150	0
568	20250106	104500	178520450	29150	29150	29150	29150	0
569	20250106	104400	178520450	29150	29150	29150	29150	2
570	20250106	104300	178462150	29150	29150	29150	29150	0
571	20250106	104200	178462150	29150	29150	29150	29150	0
572	20250106	104100	178462150	29150	29150	29150	29150	3
573	20250106	104000	178374700	29150	29200	29200	29150	42
574	20250106	103900	177148350	29200	29200	29200	29200	0
575	20250106	103800	177148350	29200	29200	29200	29200	52
576	20250106	103700	175629950	29200	29200	29200	29200	36
577	20250106	103600	174578750	29250	29250	29250	29250	242
578	20250106	103500	167500250	29250	29250	29250	29250	0
579	20250106	103400	167500250	29250	29250	29250	29250	28
580	20250106	103300	166681250	29300	29300	29300	29300	0
581	20250106	103200	166681250	29300	29300	29300	29300	0
582	20250106	103100	166681250	29300	29300	29300	29300	2
583	20250106	103000	166622650	29300	29300	29300	29300	0
584	20250106	102900	166622650	29300	29300	29300	29300	0
585	20250106	102800	166622650	29300	29300	29300	29300	35
586	20250106	102700	165597150	29300	29300	29300	29300	34
587	20250106	102600	164600950	29250	29250	29250	29250	0
588	20250106	102500	164600950	29250	29250	29250	29250	0
589	20250106	102400	164600950	29250	29250	29250	29250	0
590	20250106	102300	164600950	29250	29250	29250	29250	6
591	20250106	102200	164425450	29250	29250	29250	29250	4
592	20250106	102100	164308450	29200	29250	29250	29200	52
593	20250106	102000	162787550	29200	29200	29200	29200	52
594	20250106	101900	161269150	29200	29200	29200	29200	3
595	20250106	101800	161181550	29200	29200	29200	29200	7
596	20250106	101700	160977150	29100	29100	29100	29100	11
597	20250106	101600	160657050	29200	29200	29200	29200	0
598	20250106	101500	160657050	29200	29200	29200	29200	0
599	20250106	101400	160657050	29200	29200	29200	29200	0
600	20250106	101300	160657050	29200	29200	29200	29200	0
601	20250106	101200	160657050	29200	29200	29200	29200	0
602	20250106	101100	160657050	29200	29200	29200	29200	4
603	20250106	101000	160540250	29200	29200	29200	29200	0
604	20250106	100900	160540250	29200	29200	29200	29200	2
605	20250106	100800	160481850	29100	29100	29100	29100	0
606	20250106	100700	160481850	29100	29100	29100	29100	51
607	20250106	100600	158997750	29150	29150	29150	29150	0
608	20250106	100500	158997750	29150	29150	29150	29150	0
609	20250106	100400	158997750	29150	29150	29150	29150	1
610	20250106	100300	158968600	29100	29100	29100	29100	238
611	20250106	100200	152042800	29150	29150	29150	29150	5
612	20250106	100100	151897050	29100	29100	29100	29100	3
613	20250106	100000	151809750	29100	29150	29150	29100	8
614	20250106	095900	151576600	29050	29100	29100	29050	30
615	20250106	095800	150704200	29050	29050	29050	29050	0
616	20250106	095700	150704200	29050	29050	29050	29050	15
617	20250106	095600	150268450	29050	29050	29050	29050	0
618	20250106	095500	150268450	29050	29050	29050	29050	166
619	20250106	095400	145446150	29150	29150	29150	29150	0
620	20250106	095300	145446150	29150	29150	29150	29150	2
621	20250106	095200	145387850	29200	29200	29200	29200	0
622	20250106	095100	145387850	29200	29150	29200	29150	15
623	20250106	095000	144949900	29200	29200	29200	29200	1
624	20250106	094900	144920700	29200	29200	29200	29200	3
625	20250106	094800	144833100	29200	29200	29200	29200	1
626	20250106	094700	144803900	29200	29200	29200	29200	4
627	20250106	094600	144687100	29200	29200	29200	29200	10
628	20250106	094500	144395100	29200	29100	29200	29050	221
629	20250106	094400	137970500	29100	29100	29100	29050	17
630	20250106	094300	137475950	29100	29050	29100	29050	142
631	20250106	094200	133350800	29000	29000	29000	29000	0
632	20250106	094100	133350800	29000	29100	29100	29000	900
633	20250106	094000	107219900	29150	29450	29450	29150	350
634	20250106	093900	97011050	29450	29450	29450	29450	0
635	20250106	093800	97011050	29450	29450	29450	29450	5
636	20250106	093700	96863800	29450	29450	29450	29450	0
637	20250106	093600	96863800	29450	29450	29450	29450	1
638	20250106	093500	96834350	29450	29450	29450	29450	0
639	20250106	093400	96834350	29450	29450	29450	29450	11
640	20250106	093300	96510400	29450	29400	29450	29400	6
641	20250106	093200	96333800	29450	29450	29450	29450	1
642	20250106	093100	96304350	29300	29300	29300	29300	40
643	20250106	093000	95132350	29400	29400	29400	29400	1
644	20250106	092900	95102950	29400	29400	29400	29400	0
645	20250106	092800	95102950	29400	29400	29400	29400	0
646	20250106	092700	95102950	29400	29400	29400	29400	0
647	20250106	092600	95102950	29400	29400	29400	29400	20
648	20250106	092500	94514950	29400	29250	29400	29150	41
649	20250106	092400	93318700	29400	29400	29400	29400	11
650	20250106	092300	92995300	29250	29400	29400	29250	11
651	20250106	092200	92672050	29400	29350	29400	29350	100
652	20250106	092100	89735350	29250	29200	29250	29200	200
653	20250106	092000	83885450	29250	29250	29250	29250	19
654	20250106	091900	83329700	29250	29250	29250	29250	0
655	20250106	091800	83329700	29250	29250	29250	29250	12
656	20250106	091700	82978700	29200	29200	29200	29200	10
657	20250106	091600	82686700	29200	29200	29200	29200	88
658	20250106	091500	80117100	29200	29200	29200	29200	12
659	20250106	091400	79766700	29200	29200	29200	29200	0
660	20250106	091300	79766700	29200	29100	29200	29100	180
661	20250106	091200	74516000	29150	29200	29200	29150	21
662	20250106	091100	73903800	29050	29050	29050	29050	10
663	20250106	091000	73613300	29050	29050	29050	29000	104
664	20250106	090900	70592350	29250	29150	29500	29050	643
665	20250106	090800	51830050	29150	29200	29200	29150	99
666	20250106	090700	48943450	29150	29150	29150	29150	58
667	20250106	090600	47252750	29200	29400	29400	29200	840
668	20250106	090500	22631150	29600	29600	29600	29600	2
669	20250106	090400	22571950	29450	29600	29600	29450	358
670	20250106	090300	12005000	29600	29750	29750	29600	16
671	20250106	090200	11530350	29650	29550	29650	29550	6
672	20250106	090100	11352950	29750	29750	29750	29750	18
673	20250106	090000	10817450	29550	29800	29800	29550	364