KissMeData/285130/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210500	812799600	44750	44750	44750	44750	1141
3	20250107	210400	812799600	44750	44750	44750	44750	0
4	20250107	210300	812799600	44750	44750	44750	44750	0
5	20250107	210200	812799600	44750	44750	44750	44750	0
6	20250107	210100	812799600	44750	44750	44750	44750	0
7	20250107	210000	812799600	44750	44750	44750	44750	0
8	20250107	205900	812799600	44750	44750	44750	44750	0
9	20250107	205800	812799600	44750	44750	44750	44750	0
10	20250107	205700	812799600	44750	44750	44750	44750	0
11	20250107	205600	812799600	44750	44750	44750	44750	0
12	20250107	205500	812799600	44750	44750	44750	44750	0
13	20250107	205400	812799600	44750	44750	44750	44750	0
14	20250107	205300	812799600	44750	44750	44750	44750	0
15	20250107	205200	812799600	44750	44750	44750	44750	0
16	20250107	205100	812799600	44750	44750	44750	44750	0
17	20250107	205000	812799600	44750	44750	44750	44750	0
18	20250107	204900	812799600	44750	44750	44750	44750	0
19	20250107	204800	812799600	44750	44750	44750	44750	0
20	20250107	204700	812799600	44750	44750	44750	44750	0
21	20250107	204600	812799600	44750	44750	44750	44750	0
22	20250107	204500	812799600	44750	44750	44750	44750	0
23	20250107	204400	812799600	44750	44750	44750	44750	0
24	20250107	204300	812799600	44750	44750	44750	44750	0
25	20250107	204200	812799600	44750	44750	44750	44750	0
26	20250107	204100	812799600	44750	44750	44750	44750	0
27	20250107	204000	812799600	44750	44750	44750	44750	0
28	20250107	203900	812799600	44750	44750	44750	44750	0
29	20250107	203800	812799600	44750	44750	44750	44750	0
30	20250107	203700	812799600	44750	44750	44750	44750	0
31	20250107	203600	812799600	44750	44750	44750	44750	0
32	20250107	203500	812799600	44750	44750	44750	44750	1141
33	20250107	203400	812799600	44750	44750	44750	44750	0
34	20250107	203300	812799600	44750	44750	44750	44750	0
35	20250107	203200	812799600	44750	44750	44750	44750	0
36	20250107	203100	812799600	44750	44750	44750	44750	0
37	20250107	203000	812799600	44750	44750	44750	44750	0
38	20250107	202900	812799600	44750	44750	44750	44750	0
39	20250107	202800	812799600	44750	44750	44750	44750	0
40	20250107	202700	812799600	44750	44750	44750	44750	0
41	20250107	202600	812799600	44750	44750	44750	44750	0
42	20250107	202500	812799600	44750	44750	44750	44750	0
43	20250107	202400	812799600	44750	44750	44750	44750	0
44	20250107	202300	812799600	44750	44750	44750	44750	0
45	20250107	202200	812799600	44750	44750	44750	44750	0
46	20250107	202100	812799600	44750	44750	44750	44750	0
47	20250107	202000	812799600	44750	44750	44750	44750	0
48	20250107	201900	812799600	44750	44750	44750	44750	0
49	20250107	201800	812799600	44750	44750	44750	44750	0
50	20250107	201700	812799600	44750	44750	44750	44750	0
51	20250107	201600	812799600	44750	44750	44750	44750	0
52	20250107	201500	812799600	44750	44750	44750	44750	0
53	20250107	201400	812799600	44750	44750	44750	44750	0
54	20250107	201300	812799600	44750	44750	44750	44750	0
55	20250107	201200	812799600	44750	44750	44750	44750	0
56	20250107	201100	812799600	44750	44750	44750	44750	0
57	20250107	201000	812799600	44750	44750	44750	44750	0
58	20250107	200900	812799600	44750	44750	44750	44750	0
59	20250107	200800	812799600	44750	44750	44750	44750	0
60	20250107	200700	812799600	44750	44750	44750	44750	0
61	20250107	200600	812799600	44750	44750	44750	44750	0
62	20250107	200500	812799600	44750	44750	44750	44750	1141
63	20250107	200400	812799600	44750	44750	44750	44750	0
64	20250107	200300	812799600	44750	44750	44750	44750	0
65	20250107	200200	812799600	44750	44750	44750	44750	0
66	20250107	200100	812799600	44750	44750	44750	44750	0
67	20250107	200000	812799600	44750	44750	44750	44750	0
68	20250107	195900	812799600	44750	44750	44750	44750	0
69	20250107	195800	812799600	44750	44750	44750	44750	0
70	20250107	195700	812799600	44750	44750	44750	44750	0
71	20250107	195600	812799600	44750	44750	44750	44750	0
72	20250107	195500	812799600	44750	44750	44750	44750	0
73	20250107	195400	812799600	44750	44750	44750	44750	0
74	20250107	195300	812799600	44750	44750	44750	44750	0
75	20250107	195200	812799600	44750	44750	44750	44750	0
76	20250107	195100	812799600	44750	44750	44750	44750	0
77	20250107	195000	812799600	44750	44750	44750	44750	0
78	20250107	194900	812799600	44750	44750	44750	44750	0
79	20250107	194800	812799600	44750	44750	44750	44750	0
80	20250107	194700	812799600	44750	44750	44750	44750	0
81	20250107	194600	812799600	44750	44750	44750	44750	0
82	20250107	194500	812799600	44750	44750	44750	44750	0
83	20250107	194400	812799600	44750	44750	44750	44750	0
84	20250107	194300	812799600	44750	44750	44750	44750	0
85	20250107	194200	812799600	44750	44750	44750	44750	0
86	20250107	194100	812799600	44750	44750	44750	44750	0
87	20250107	194000	812799600	44750	44750	44750	44750	0
88	20250107	193900	812799600	44750	44750	44750	44750	0
89	20250107	193800	812799600	44750	44750	44750	44750	0
90	20250107	193700	812799600	44750	44750	44750	44750	0
91	20250107	193600	812799600	44750	44750	44750	44750	0
92	20250107	193500	812799600	44750	44750	44750	44750	1141
93	20250107	193400	812799600	44750	44750	44750	44750	0
94	20250107	193300	812799600	44750	44750	44750	44750	0
95	20250107	193200	812799600	44750	44750	44750	44750	0
96	20250107	193100	812799600	44750	44750	44750	44750	0
97	20250107	193000	812799600	44750	44750	44750	44750	0
98	20250107	192900	812799600	44750	44750	44750	44750	0
99	20250107	192800	812799600	44750	44750	44750	44750	0
100	20250107	192700	812799600	44750	44750	44750	44750	0
101	20250107	192600	812799600	44750	44750	44750	44750	0
102	20250107	192500	812799600	44750	44750	44750	44750	0
103	20250107	192400	812799600	44750	44750	44750	44750	0
104	20250107	192300	812799600	44750	44750	44750	44750	0
105	20250107	192200	812799600	44750	44750	44750	44750	0
106	20250107	192100	812799600	44750	44750	44750	44750	0
107	20250107	192000	812799600	44750	44750	44750	44750	0
108	20250107	191900	812799600	44750	44750	44750	44750	0
109	20250107	191800	812799600	44750	44750	44750	44750	0
110	20250107	191700	812799600	44750	44750	44750	44750	0
111	20250107	191600	812799600	44750	44750	44750	44750	0
112	20250107	191500	812799600	44750	44750	44750	44750	0
113	20250107	191400	812799600	44750	44750	44750	44750	0
114	20250107	191300	812799600	44750	44750	44750	44750	0
115	20250107	191200	812799600	44750	44750	44750	44750	0
116	20250107	191100	812799600	44750	44750	44750	44750	0
117	20250107	191000	812799600	44750	44750	44750	44750	0
118	20250107	190900	812799600	44750	44750	44750	44750	0
119	20250107	190800	812799600	44750	44750	44750	44750	0
120	20250107	190700	812799600	44750	44750	44750	44750	0
121	20250107	190600	812799600	44750	44750	44750	44750	0
122	20250107	190500	812799600	44750	44750	44750	44750	1141
123	20250107	190400	812799600	44750	44750	44750	44750	0
124	20250107	190300	812799600	44750	44750	44750	44750	0
125	20250107	190200	812799600	44750	44750	44750	44750	0
126	20250107	190100	812799600	44750	44750	44750	44750	0
127	20250107	190000	812799600	44750	44750	44750	44750	0
128	20250107	185900	812799600	44750	44750	44750	44750	0
129	20250107	185800	812799600	44750	44750	44750	44750	0
130	20250107	185700	812799600	44750	44750	44750	44750	0
131	20250107	185600	812799600	44750	44750	44750	44750	0
132	20250107	185500	812799600	44750	44750	44750	44750	0
133	20250107	185400	812799600	44750	44750	44750	44750	0
134	20250107	185300	812799600	44750	44750	44750	44750	0
135	20250107	185200	812799600	44750	44750	44750	44750	0
136	20250107	185100	812799600	44750	44750	44750	44750	0
137	20250107	185000	812799600	44750	44750	44750	44750	0
138	20250107	184900	812799600	44750	44750	44750	44750	0
139	20250107	184800	812799600	44750	44750	44750	44750	0
140	20250107	184700	812799600	44750	44750	44750	44750	0
141	20250107	184600	812799600	44750	44750	44750	44750	0
142	20250107	184500	812799600	44750	44750	44750	44750	0
143	20250107	184400	812799600	44750	44750	44750	44750	0
144	20250107	184300	812799600	44750	44750	44750	44750	0
145	20250107	184200	812799600	44750	44750	44750	44750	0
146	20250107	184100	812799600	44750	44750	44750	44750	0
147	20250107	184000	812799600	44750	44750	44750	44750	0
148	20250107	183900	812799600	44750	44750	44750	44750	0
149	20250107	183800	812799600	44750	44750	44750	44750	0
150	20250107	183700	812799600	44750	44750	44750	44750	0
151	20250107	183600	812799600	44750	44750	44750	44750	0
152	20250107	183500	812799600	44750	44750	44750	44750	1141
153	20250107	183400	812799600	44750	44750	44750	44750	0
154	20250107	183300	812799600	44750	44750	44750	44750	0
155	20250107	183200	812799600	44750	44750	44750	44750	0
156	20250107	183100	812799600	44750	44750	44750	44750	0
157	20250107	183000	812799600	44750	44750	44750	44750	0
158	20250107	182900	812799600	44750	44750	44750	44750	0
159	20250107	182800	812799600	44750	44750	44750	44750	0
160	20250107	182700	812799600	44750	44750	44750	44750	0
161	20250107	182600	812799600	44750	44750	44750	44750	0
162	20250107	182500	812799600	44750	44750	44750	44750	0
163	20250107	182400	812799600	44750	44750	44750	44750	0
164	20250107	182300	812799600	44750	44750	44750	44750	0
165	20250107	182200	812799600	44750	44750	44750	44750	0
166	20250107	182100	812799600	44750	44750	44750	44750	0
167	20250107	182000	812799600	44750	44750	44750	44750	0
168	20250107	181900	812799600	44750	44750	44750	44750	0
169	20250107	181800	812799600	44750	44750	44750	44750	0
170	20250107	181700	812799600	44750	44750	44750	44750	0
171	20250107	181600	812799600	44750	44750	44750	44750	0
172	20250107	181500	812799600	44750	44750	44750	44750	0
173	20250107	181400	812799600	44750	44750	44750	44750	0
174	20250107	181300	812799600	44750	44750	44750	44750	0
175	20250107	181200	812799600	44750	44750	44750	44750	0
176	20250107	181100	812799600	44750	44750	44750	44750	0
177	20250107	181000	812799600	44750	44750	44750	44750	0
178	20250107	180900	812799600	44750	44750	44750	44750	0
179	20250107	180800	812799600	44750	44750	44750	44750	0
180	20250107	180700	812799600	44750	44750	44750	44750	0
181	20250107	180600	812799600	44750	44750	44750	44750	0
182	20250107	180500	812799600	44750	44750	44750	44750	1141
183	20250107	180400	812799600	44750	44750	44750	44750	0
184	20250107	180300	812799600	44750	44750	44750	44750	0
185	20250107	180200	812799600	44750	44750	44750	44750	0
186	20250107	180100	812799600	44750	44750	44750	44750	0
187	20250107	180000	812799600	44750	44750	44750	44750	0
188	20250107	175900	812799600	44750	44750	44750	44750	0
189	20250107	175800	812799600	44750	44750	44750	44750	0
190	20250107	175700	812799600	44750	44750	44750	44750	0
191	20250107	175600	812799600	44750	44750	44750	44750	0
192	20250107	175500	812799600	44750	44750	44750	44750	0
193	20250107	175400	812799600	44750	44750	44750	44750	0
194	20250107	175300	812799600	44750	44750	44750	44750	0
195	20250107	175200	812799600	44750	44750	44750	44750	0
196	20250107	175100	812799600	44750	44750	44750	44750	0
197	20250107	175000	812799600	44750	44750	44750	44750	0
198	20250107	174900	812799600	44750	44750	44750	44750	0
199	20250107	174800	812799600	44750	44750	44750	44750	0
200	20250107	174700	812799600	44750	44750	44750	44750	0
201	20250107	174600	812799600	44750	44750	44750	44750	0
202	20250107	174500	812799600	44750	44750	44750	44750	0
203	20250107	174400	812799600	44750	44750	44750	44750	0
204	20250107	174300	812799600	44750	44750	44750	44750	0
205	20250107	174200	812799600	44750	44750	44750	44750	0
206	20250107	174100	812799600	44750	44750	44750	44750	0
207	20250107	174000	812799600	44750	44750	44750	44750	0
208	20250107	173900	812799600	44750	44750	44750	44750	0
209	20250107	173800	812799600	44750	44750	44750	44750	0
210	20250107	173700	812799600	44750	44750	44750	44750	0
211	20250107	173600	812799600	44750	44750	44750	44750	0
212	20250107	173500	812799600	44750	44750	44750	44750	1141
213	20250107	173400	812799600	44750	44750	44750	44750	0
214	20250107	173300	812799600	44750	44750	44750	44750	0
215	20250107	173200	812799600	44750	44750	44750	44750	0
216	20250107	173100	812799600	44750	44750	44750	44750	0
217	20250107	173000	812799600	44750	44750	44750	44750	0
218	20250107	172900	812799600	44750	44750	44750	44750	0
219	20250107	172800	812799600	44750	44750	44750	44750	0
220	20250107	172700	812799600	44750	44750	44750	44750	0
221	20250107	172600	812799600	44750	44750	44750	44750	0
222	20250107	172500	812799600	44750	44750	44750	44750	0
223	20250107	172400	812799600	44750	44750	44750	44750	0
224	20250107	172300	812799600	44750	44750	44750	44750	0
225	20250107	172200	812799600	44750	44750	44750	44750	0
226	20250107	172100	812799600	44750	44750	44750	44750	0
227	20250107	172000	812799600	44750	44750	44750	44750	0
228	20250107	171900	812799600	44750	44750	44750	44750	0
229	20250107	171800	812799600	44750	44750	44750	44750	0
230	20250107	171700	812799600	44750	44750	44750	44750	0
231	20250107	171600	812799600	44750	44750	44750	44750	0
232	20250107	171500	812799600	44750	44750	44750	44750	0
233	20250107	171400	812799600	44750	44750	44750	44750	0
234	20250107	171300	812799600	44750	44750	44750	44750	0
235	20250107	171200	812799600	44750	44750	44750	44750	0
236	20250107	171100	812799600	44750	44750	44750	44750	0
237	20250107	171000	812799600	44750	44750	44750	44750	0
238	20250107	170900	812799600	44750	44750	44750	44750	0
239	20250107	170800	812799600	44750	44750	44750	44750	0
240	20250107	170700	812799600	44750	44750	44750	44750	0
241	20250107	170600	812799600	44750	44750	44750	44750	0
242	20250107	170500	812799600	44750	44750	44750	44750	1141
243	20250107	170400	812799600	44750	44750	44750	44750	0
244	20250107	170300	812799600	44750	44750	44750	44750	0
245	20250107	170200	812799600	44750	44750	44750	44750	0
246	20250107	170100	812799600	44750	44750	44750	44750	0
247	20250107	170000	812799600	44750	44750	44750	44750	0
248	20250107	165900	812799600	44750	44750	44750	44750	0
249	20250107	165800	812799600	44750	44750	44750	44750	0
250	20250107	165700	812799600	44750	44750	44750	44750	0
251	20250107	165600	812799600	44750	44750	44750	44750	0
252	20250107	165500	812799600	44750	44750	44750	44750	0
253	20250107	165400	812799600	44750	44750	44750	44750	0
254	20250107	165300	812799600	44750	44750	44750	44750	0
255	20250107	165200	812799600	44750	44750	44750	44750	0
256	20250107	165100	812799600	44750	44750	44750	44750	0
257	20250107	165000	812799600	44750	44750	44750	44750	0
258	20250107	164900	812799600	44750	44750	44750	44750	0
259	20250107	164800	812799600	44750	44750	44750	44750	0
260	20250107	164700	812799600	44750	44750	44750	44750	0
261	20250107	164600	812799600	44750	44750	44750	44750	0
262	20250107	164500	812799600	44750	44750	44750	44750	0
263	20250107	164400	812799600	44750	44750	44750	44750	0
264	20250107	164300	812799600	44750	44750	44750	44750	0
265	20250107	164200	812799600	44750	44750	44750	44750	0
266	20250107	164100	812799600	44750	44750	44750	44750	0
267	20250107	164000	812799600	44750	44750	44750	44750	0
268	20250107	163900	812799600	44750	44750	44750	44750	0
269	20250107	163800	812799600	44750	44750	44750	44750	0
270	20250107	163700	812799600	44750	44750	44750	44750	0
271	20250107	163600	812799600	44750	44750	44750	44750	0
272	20250107	163500	812799600	44750	44750	44750	44750	1141
273	20250107	163400	812799600	44750	44750	44750	44750	0
274	20250107	163300	812799600	44750	44750	44750	44750	0
275	20250107	163200	812799600	44750	44750	44750	44750	0
276	20250107	163100	812799600	44750	44750	44750	44750	0
277	20250107	163000	812799600	44750	44750	44750	44750	0
278	20250107	162900	812799600	44750	44750	44750	44750	0
279	20250107	162800	812799600	44750	44750	44750	44750	0
280	20250107	162700	812799600	44750	44750	44750	44750	0
281	20250107	162600	812799600	44750	44750	44750	44750	0
282	20250107	162500	812799600	44750	44750	44750	44750	0
283	20250107	162400	812799600	44750	44750	44750	44750	0
284	20250107	162300	812799600	44750	44750	44750	44750	0
285	20250107	162200	812799600	44750	44750	44750	44750	0
286	20250107	162100	812799600	44750	44750	44750	44750	0
287	20250107	162000	812799600	44750	44750	44750	44750	0
288	20250107	161900	812799600	44750	44750	44750	44750	0
289	20250107	161800	812799600	44750	44750	44750	44750	0
290	20250107	161700	812799600	44750	44750	44750	44750	0
291	20250107	161600	812799600	44750	44750	44750	44750	0
292	20250107	161500	812799600	44750	44750	44750	44750	0
293	20250107	161400	812799600	44750	44750	44750	44750	0
294	20250107	161300	812799600	44750	44750	44750	44750	0
295	20250107	161200	812799600	44750	44750	44750	44750	0
296	20250107	161100	812799600	44750	44750	44750	44750	0
297	20250107	161000	812799600	44750	44750	44750	44750	0
298	20250107	160900	812799600	44750	44750	44750	44750	0
299	20250107	160800	812799600	44750	44750	44750	44750	0
300	20250107	160700	812799600	44750	44750	44750	44750	0
301	20250107	160600	812799600	44750	44750	44750	44750	0
302	20250107	160500	812799600	44750	44750	44750	44750	1141
303	20250107	160400	812799600	44750	44750	44750	44750	0
304	20250107	160300	812799600	44750	44750	44750	44750	0
305	20250107	160200	812799600	44750	44750	44750	44750	0
306	20250107	160100	812799600	44750	44750	44750	44750	0
307	20250107	160000	812799600	44750	44750	44750	44750	0
308	20250107	155900	812799600	44750	44750	44750	44750	0
309	20250107	155800	812799600	44750	44750	44750	44750	0
310	20250107	155700	812799600	44750	44750	44750	44750	0
311	20250107	155600	812799600	44750	44750	44750	44750	0
312	20250107	155500	812799600	44750	44750	44750	44750	0
313	20250107	155400	812799600	44750	44750	44750	44750	0
314	20250107	155300	812799600	44750	44750	44750	44750	0
315	20250107	155200	812799600	44750	44750	44750	44750	0
316	20250107	155100	812799600	44750	44750	44750	44750	0
317	20250107	155000	812799600	44750	44750	44750	44750	0
318	20250107	154900	812799600	44750	44750	44750	44750	0
319	20250107	154800	812799600	44750	44750	44750	44750	0
320	20250107	154700	812799600	44750	44750	44750	44750	0
321	20250107	154600	812799600	44750	44750	44750	44750	0
322	20250107	154500	812799600	44750	44750	44750	44750	0
323	20250107	154400	812799600	44750	44750	44750	44750	0
324	20250107	154300	812799600	44750	44750	44750	44750	0
325	20250107	154200	812799600	44750	44750	44750	44750	0
326	20250107	154100	812799600	44750	44750	44750	44750	0
327	20250107	154000	812799600	44750	44750	44750	44750	0
328	20250107	153900	812799600	44750	44750	44750	44750	0
329	20250107	153800	812799600	44750	44750	44750	44750	0
330	20250107	153700	812799600	44750	44750	44750	44750	0
331	20250107	153600	812799600	44750	44750	44750	44750	0
332	20250107	153500	812799600	44750	44750	44750	44750	1141
333	20250107	153400	812799600	44750	44750	44750	44750	0
334	20250107	153300	812799600	44750	44750	44750	44750	0
335	20250107	153200	812799600	44750	44750	44750	44750	0
336	20250107	153100	812799600	44750	44750	44750	44750	0
337	20250107	153000	812799600	44750	44750	44750	44750	1141
338	20250107	152900	761739850	44650	44650	44650	44650	0
339	20250107	152800	761739850	44650	44650	44650	44650	0
340	20250107	152700	761739850	44650	44650	44650	44650	0
341	20250107	152600	761739850	44650	44650	44650	44650	0
342	20250107	152500	761739850	44650	44650	44650	44650	0
343	20250107	152400	761739850	44650	44650	44650	44650	0
344	20250107	152300	761739850	44650	44650	44650	44650	0
345	20250107	152200	761739850	44650	44650	44650	44650	0
346	20250107	152100	761739850	44650	44650	44650	44650	0
347	20250107	152000	761739850	44650	44650	44650	44650	0
348	20250107	151900	761739850	44650	44650	44800	44650	57
349	20250107	151800	759194200	44750	44750	44750	44750	19
350	20250107	151700	758343950	44800	44700	44800	44700	32
351	20250107	151600	756913450	44650	44650	44650	44600	76
352	20250107	151500	753520150	44650	44600	44700	44600	33
353	20250107	151400	752046800	44600	44700	44700	44600	24
354	20250107	151300	750974700	44700	44700	44700	44700	17
355	20250107	151200	750214800	44700	44700	44700	44700	20
356	20250107	151100	749320800	44700	44750	44800	44700	26
357	20250107	151000	748157150	44700	44900	44900	44700	40
358	20250107	150900	746366950	44900	44550	44900	44550	207
359	20250107	150800	737117050	44650	44550	44650	44550	43
360	20250107	150700	735198700	44550	44550	44550	44550	18
361	20250107	150600	734396800	44550	44550	44550	44550	12
362	20250107	150500	733862200	44550	44550	44550	44550	21
363	20250107	150400	732926650	44550	44550	44550	44550	17
364	20250107	150300	732169300	44550	44550	44550	44550	13
365	20250107	150200	731590150	44550	44600	44600	44550	17
366	20250107	150100	730832100	44650	44600	44650	44600	19
367	20250107	150000	729984600	44600	44650	44650	44600	12
368	20250107	145900	729449350	44600	44600	44650	44600	19
369	20250107	145800	728601900	44600	44600	44650	44550	19
370	20250107	145700	727754650	44650	44550	44650	44550	17
371	20250107	145600	726997000	44600	44650	44650	44550	14
372	20250107	145500	726373050	44600	44650	44650	44500	4
373	20250107	145400	726194650	44550	44600	44600	44500	27
374	20250107	145300	724992050	44600	44600	44650	44500	40
375	20250107	145200	723209250	44600	44550	44600	44550	27
376	20250107	145100	722005850	44550	44550	44600	44550	20
377	20250107	145000	721114750	44550	44550	44600	44550	20
378	20250107	144900	720223700	44550	44600	44600	44550	16
379	20250107	144800	719510800	44550	44550	44600	44550	14
380	20250107	144700	718887050	44550	44600	44600	44550	53
381	20250107	144600	716525750	44550	44550	44600	44550	20
382	20250107	144500	715634650	44550	44600	44600	44550	10
383	20250107	144400	715189000	44550	44600	44600	44550	18
384	20250107	144300	714386500	44550	44650	44650	44550	15
385	20250107	144200	713717850	44600	44700	44700	44600	1661
386	20250107	144100	639571050	44650	44700	44700	44650	14
387	20250107	144000	638945550	44650	44700	44700	44650	13
388	20250107	143900	638365000	44650	44700	44700	44650	14
389	20250107	143800	637739800	44700	44700	44700	44650	206
390	20250107	143700	628531750	44650	44700	44700	44650	16
391	20250107	143600	627817250	44700	44750	44750	44650	7
392	20250107	143500	627504500	44650	44750	44750	44650	66
393	20250107	143400	624553750	44750	44650	44750	44650	133
394	20250107	143300	618608900	44700	44700	44700	44650	15
395	20250107	143200	617938950	44650	44700	44700	44650	7
396	20250107	143100	617626250	44650	44700	44700	44650	72
397	20250107	143000	614408000	44650	44700	44700	44650	19
398	20250107	142900	613559450	44650	44700	44700	44650	16
399	20250107	142800	612844950	44700	44700	44700	44650	13
400	20250107	142700	612264350	44650	44700	44700	44650	47
401	20250107	142600	610165200	44650	44700	44700	44650	5
402	20250107	142500	609941800	44650	44700	44700	44650	86
403	20250107	142400	606098300	44700	44700	44700	44650	44
404	20250107	142300	604131950	44650	44650	44700	44650	15
405	20250107	142200	603462150	44650	44650	44700	44650	15
406	20250107	142100	602792350	44700	44650	44700	44650	54
407	20250107	142000	600381150	44650	44650	44700	44650	30
408	20250107	141900	599041600	44700	44650	44700	44650	14
409	20250107	141800	598416400	44650	44650	44700	44650	10
410	20250107	141700	597969850	44650	44650	44700	44650	13
411	20250107	141600	597389300	44650	44650	44700	44650	33
412	20250107	141500	595915800	44700	44650	44700	44650	25
413	20250107	141400	594799450	44650	44650	44700	44650	13
414	20250107	141300	594218950	44700	44700	44700	44650	11
415	20250107	141200	593727700	44650	44650	44700	44650	11
416	20250107	141100	593236500	44650	44650	44700	44650	9
417	20250107	141000	592834550	44650	44650	44700	44650	16
418	20250107	140900	592120050	44700	44700	44700	44650	10
419	20250107	140800	591673400	44650	44700	44700	44650	11
420	20250107	140700	591182200	44650	44650	44700	44650	17
421	20250107	140600	590423050	44650	44700	44700	44650	13
422	20250107	140500	589842500	44650	44700	44700	44650	15
423	20250107	140400	589172700	44700	44700	44700	44650	40
424	20250107	140300	587385400	44650	44700	44700	44650	15
425	20250107	140200	586715600	44650	44700	44700	44650	56
426	20250107	140100	584215150	44650	44700	44700	44650	16
427	20250107	140000	583500700	44650	44700	44700	44650	55
428	20250107	135900	581042400	44700	44700	44700	44700	24
429	20250107	135800	579969600	44700	44700	44700	44700	14
430	20250107	135700	579343800	44700	44700	44700	44700	30
431	20250107	135600	578002800	44700	44700	44700	44700	13
432	20250107	135500	577421700	44700	44700	44700	44700	11
433	20250107	135400	576930000	44700	44700	44700	44700	14
434	20250107	135300	576304200	44700	44750	44750	44700	69
435	20250107	135200	573216900	44750	44750	44750	44750	62
436	20250107	135100	570442400	44750	44750	44750	44750	15
437	20250107	135000	569771150	44750	44750	44750	44750	11
438	20250107	134900	569278900	44750	44750	44800	44750	8
439	20250107	134800	568920650	44800	44750	44800	44750	65
440	20250107	134700	566009150	44750	44750	44750	44750	9
441	20250107	134600	565606400	44750	44750	44750	44750	24
442	20250107	134500	564532400	44750	44750	44750	44750	8
443	20250107	134400	564174400	44750	44750	44750	44750	5
444	20250107	134300	563950650	44750	44750	44750	44750	1
445	20250107	134200	563905900	44750	44800	44800	44750	3
446	20250107	134100	563771600	44750	44800	44800	44750	2
447	20250107	134000	563682050	44750	44800	44800	44750	102
448	20250107	133900	559116750	44850	44800	44850	44750	221
449	20250107	133800	549216400	44750	44750	44750	44750	14
450	20250107	133700	548589900	44750	44750	44750	44750	11
451	20250107	133600	548097650	44750	44750	44750	44750	14
452	20250107	133500	547471150	44750	44750	44750	44750	9
453	20250107	133400	547068400	44750	44750	44750	44750	9
454	20250107	133300	546665650	44750	44750	44750	44750	19
455	20250107	133200	545815400	44750	44750	44750	44750	13
456	20250107	133100	545233650	44750	44750	44750	44750	12
457	20250107	133000	544696650	44750	44750	44750	44750	1
458	20250107	132900	544651900	44750	44750	44750	44750	2
459	20250107	132800	544562400	44800	44750	44800	44750	2
460	20250107	132700	544472850	44800	44750	44800	44750	5
461	20250107	132600	544248950	44750	44750	44750	44750	16
462	20250107	132500	543532950	44700	44650	44750	44650	154
463	20250107	132400	536648750	44700	44650	44700	44650	9
464	20250107	132300	536246850	44650	44650	44650	44650	10
465	20250107	132200	535800350	44700	44650	44700	44650	12
466	20250107	132100	535264450	44700	44650	44700	44650	9
467	20250107	132000	534862550	44650	44700	44700	44650	14
468	20250107	131900	534236900	44650	44650	44700	44650	13
469	20250107	131800	533656400	44650	44650	44650	44650	9
470	20250107	131700	533254550	44650	44650	44650	44650	8
471	20250107	131600	532897350	44650	44650	44650	44650	12
472	20250107	131500	532361550	44650	44650	44650	44650	0
473	20250107	131400	532361550	44650	44650	44700	44650	15
474	20250107	131300	531691300	44650	44650	44650	44650	8
475	20250107	131200	531334100	44650	44650	44700	44650	22
476	20250107	131100	530351100	44650	44650	44650	44650	8
477	20250107	131000	529993900	44650	44650	44650	44650	9
478	20250107	130900	529592050	44650	44650	44650	44650	10
479	20250107	130800	529145550	44650	44650	44650	44650	8
480	20250107	130700	528788350	44650	44650	44650	44650	9
481	20250107	130600	528386500	44650	44700	44700	44650	77
482	20250107	130500	524945000	44700	44700	44700	44700	8
483	20250107	130400	524587400	44700	44700	44700	44700	83
484	20250107	130300	520877300	44700	44700	44700	44700	8
485	20250107	130200	520519700	44700	44750	44750	44700	13
486	20250107	130100	519938550	44700	44700	44750	44700	12
487	20250107	130000	519402050	44700	44800	44800	44700	2
488	20250107	125900	519312550	44800	44800	44800	44800	6
489	20250107	125800	519043750	44800	44800	44800	44800	1
490	20250107	125700	518998950	44800	44800	44800	44800	1
491	20250107	125600	518954150	44750	44800	44800	44750	16
492	20250107	125500	518238100	44800	44800	44800	44800	1
493	20250107	125400	518193300	44800	44650	44800	44650	271
494	20250107	125300	506066050	44700	44700	44700	44700	0
495	20250107	125200	506066050	44700	44700	44700	44700	0
496	20250107	125100	506066050	44700	44700	44700	44700	0
497	20250107	125000	506066050	44700	44700	44700	44700	49
498	20250107	124900	503875750	44700	44700	44700	44700	0
499	20250107	124800	503875750	44700	44650	44700	44650	24
500	20250107	124700	502804100	44650	44650	44650	44650	170
501	20250107	124600	495213600	44650	44650	44650	44650	1
502	20250107	124500	495168950	44600	44700	44700	44600	129
503	20250107	124400	489409800	44650	44700	44700	44650	175
504	20250107	124300	481588400	44700	44700	44700	44700	51
505	20250107	124200	479308700	44700	44700	44750	44700	12
506	20250107	124100	478772250	44700	44700	44700	44700	8
507	20250107	124000	478414650	44750	44700	44750	44700	11
508	20250107	123900	477922900	44700	44700	44700	44700	8
509	20250107	123800	477565300	44700	44700	44700	44700	8
510	20250107	123700	477207700	44750	44750	44750	44700	6
511	20250107	123600	476939400	44700	44700	44750	44700	10
512	20250107	123500	476492300	44700	44700	44700	44700	13
513	20250107	123400	475911200	44700	44700	44750	44700	136
514	20250107	123300	469827250	44700	44700	44700	44700	8
515	20250107	123200	469469650	44700	44700	44700	44700	4
516	20250107	123100	469290850	44700	44700	44700	44700	8
517	20250107	123000	468933250	44700	44700	44700	44700	23
518	20250107	122900	467905150	44700	44700	44700	44700	8
519	20250107	122800	467547550	44700	44700	44700	44700	4
520	20250107	122700	467368750	44700	44700	44700	44700	8
521	20250107	122600	467011150	44700	44700	44750	44700	30
522	20250107	122500	465669400	44750	44700	44750	44700	9
523	20250107	122400	465267050	44700	44700	44700	44700	27
524	20250107	122300	464060150	44700	44700	44700	44700	32
525	20250107	122200	462629750	44700	44700	44700	44700	197
526	20250107	122100	453823850	44700	44700	44700	44700	8
527	20250107	122000	453466250	44700	44700	44750	44700	18
528	20250107	121900	452661600	44700	44700	44700	44700	8
529	20250107	121800	452304000	44700	44700	44700	44700	8
530	20250107	121700	451946400	44700	44700	44700	44700	23
531	20250107	121600	450918300	44700	44700	44700	44700	8
532	20250107	121500	450560700	44700	44700	44700	44700	30
533	20250107	121400	449219700	44700	44700	44750	44700	12
534	20250107	121300	448683200	44700	44700	44750	44700	20
535	20250107	121200	447788600	44700	44700	44700	44700	8
536	20250107	121100	447431000	44700	44700	44700	44700	8
537	20250107	121000	447073400	44700	44700	44700	44700	4
538	20250107	120900	446894600	44700	44800	44800	44700	58
539	20250107	120800	444299250	44750	44750	44750	44750	13
540	20250107	120700	443717500	44750	44750	44750	44750	8
541	20250107	120600	443359500	44750	44750	44750	44750	8
542	20250107	120500	443001500	44750	44750	44750	44750	8
543	20250107	120400	442643500	44750	44750	44750	44750	13
544	20250107	120300	442061750	44750	44750	44800	44750	9
545	20250107	120200	441658950	44750	44750	44750	44750	8
546	20250107	120100	441300950	44750	44750	44750	44750	9
547	20250107	120000	440898200	44750	44750	44750	44750	18
548	20250107	115900	440092700	44750	44750	44750	44750	8
549	20250107	115800	439734700	44750	44750	44750	44750	8
550	20250107	115700	439376700	44750	44750	44750	44750	8
551	20250107	115600	439018700	44800	44750	44800	44750	14
552	20250107	115500	438391900	44750	44750	44750	44750	57
553	20250107	115400	435841150	44750	44750	44750	44750	23
554	20250107	115300	434811900	44800	44800	44800	44800	5
555	20250107	115200	434587900	44800	44850	44850	44750	334
556	20250107	115100	419625200	44850	44850	44850	44800	78
557	20250107	115000	416130700	44850	44850	44850	44850	13
558	20250107	114900	415547650	44850	44850	44900	44800	73
559	20250107	114800	412273600	44900	44800	44900	44800	172
560	20250107	114700	404558650	44800	44800	44800	44800	9
561	20250107	114600	404155450	44800	44800	44800	44800	13
562	20250107	114500	403573050	44800	44800	44800	44800	8
563	20250107	114400	403214650	44850	44850	44850	44800	21
564	20250107	114300	402273200	44850	44850	44850	44800	13
565	20250107	114200	401690350	44850	44850	44850	44850	84
566	20250107	114100	397922950	44850	44850	44850	44850	13
567	20250107	114000	397339900	44850	44850	44900	44850	10
568	20250107	113900	396891350	44850	44850	44850	44850	4
569	20250107	113800	396711950	44850	44850	44850	44850	8
570	20250107	113700	396353150	44850	44850	44850	44850	24
571	20250107	113600	395276750	44850	44850	44850	44850	8
572	20250107	113500	394917950	44850	44850	44850	44850	8
573	20250107	113400	394559150	44850	44850	44850	44850	8
574	20250107	113300	394200350	44850	44850	44850	44850	8
575	20250107	113200	393841550	44850	44850	44900	44850	18
576	20250107	113100	393034000	44850	44850	44850	44850	8
577	20250107	113000	392675200	44850	44850	44850	44850	37
578	20250107	112900	391015750	44850	44900	44900	44850	5
579	20250107	112800	390791450	44850	44900	44900	44850	9
580	20250107	112700	390387750	44850	44900	44900	44850	312
581	20250107	112600	376386100	44900	44900	44900	44900	12
582	20250107	112500	375847300	44900	44900	44900	44900	8
583	20250107	112400	375488100	44900	44900	44900	44900	17
584	20250107	112300	374724800	44900	44900	44900	44900	18
585	20250107	112200	373916600	44900	44950	44950	44900	11
586	20250107	112100	373422350	44950	45000	45000	44950	25
587	20250107	112000	372298450	44950	44950	44950	44950	10
588	20250107	111900	371848950	44950	44950	44950	44950	8
589	20250107	111800	371489350	44950	44950	44950	44950	7
590	20250107	111700	371174700	45000	44950	45000	44950	2
591	20250107	111600	371084750	44950	44950	44950	44950	0
592	20250107	111500	371084750	44950	44950	44950	44950	0
593	20250107	111400	371084750	44950	44900	44950	44900	52
594	20250107	111300	368748050	44950	44950	44950	44950	1
595	20250107	111200	368703100	44950	44900	44950	44900	57
596	20250107	111100	366142650	44900	44900	44900	44900	17
597	20250107	111000	365379350	44900	44950	44950	44900	68
598	20250107	110900	362322800	44950	44950	44950	44950	9
599	20250107	110800	361918250	45000	45000	45000	45000	1
600	20250107	110700	361873250	45000	45000	45000	45000	4
601	20250107	110600	361693250	45000	44950	45000	44950	134
602	20250107	110500	355669500	44900	44900	44900	44900	12
603	20250107	110400	355130700	44900	44900	44900	44900	8
604	20250107	110300	354771500	44900	44900	44900	44900	17
605	20250107	110200	354008200	44900	44900	44900	44900	22
606	20250107	110100	353020400	44950	44900	44950	44900	28
607	20250107	110000	351762650	44900	44900	44900	44900	8
608	20250107	105900	351403450	44900	44900	44900	44900	8
609	20250107	105800	351044250	44900	44900	44950	44900	15
610	20250107	105700	350370650	44900	44950	44950	44900	19
611	20250107	105600	349517250	44950	44900	44950	44900	14
612	20250107	105500	348888150	44900	44900	45000	44900	10
613	20250107	105400	348439050	44900	44950	44950	44900	58
614	20250107	105300	345832600	44950	45000	45000	44950	42
615	20250107	105200	343943700	45000	45000	45000	45000	14
616	20250107	105100	343313700	45000	45000	45000	45000	13
617	20250107	105000	342728700	45000	45000	45000	45000	33
618	20250107	104900	341243700	45000	45000	45000	45000	8
619	20250107	104800	340883700	45000	45000	45000	45000	12
620	20250107	104700	340343700	45000	45000	45000	45000	4
621	20250107	104600	340163700	45000	45000	45000	45000	0
622	20250107	104500	340163700	45000	44950	45000	44950	104
623	20250107	104400	335484500	44950	44950	45000	44950	17
624	20250107	104300	334719850	44950	44950	45000	44950	29
625	20250107	104200	333416250	44950	44950	44950	44950	12
626	20250107	104100	332876850	44950	44950	44950	44950	0
627	20250107	104000	332876850	44950	44950	44950	44950	0
628	20250107	103900	332876850	44950	44850	44950	44850	158
629	20250107	103800	325781650	44850	44850	44900	44850	12
630	20250107	103700	325243400	44900	44900	44900	44850	22
631	20250107	103600	324256000	44850	44900	44900	44850	79
632	20250107	103500	320709350	44900	44900	44900	44900	31
633	20250107	103400	319317450	44950	44950	44950	44900	11
634	20250107	103300	318823400	44900	44900	44900	44900	12
635	20250107	103200	318284600	44950	44950	45000	44950	17
636	20250107	103100	317520400	45000	45050	45050	45000	59
637	20250107	103000	314864350	45000	45000	45000	45000	15
638	20250107	102900	314189350	45000	45000	45000	45000	10
639	20250107	102800	313739350	45000	45000	45000	45000	114
640	20250107	102700	308609350	44900	44900	44900	44900	3
641	20250107	102600	308474650	44900	44900	44900	44900	10
642	20250107	102500	308025650	44900	44900	44900	44900	2
643	20250107	102400	307935850	44950	44950	44950	44900	73
644	20250107	102300	304655100	44950	44950	44950	44950	14
645	20250107	102200	304025800	44950	44950	44950	44950	17
646	20250107	102100	303261650	44950	45000	45000	44950	9
647	20250107	102000	302857050	44950	45000	45000	44950	12
648	20250107	101900	302317500	45000	45000	45000	45000	10
649	20250107	101800	301867500	45050	45100	45100	45000	120
650	20250107	101700	296457450	45100	45100	45100	45100	22
651	20250107	101600	295465250	45100	45100	45100	45100	59
652	20250107	101500	292804350	45150	45150	45150	45100	47
653	20250107	101400	290683100	45200	45200	45200	45200	3
654	20250107	101300	290547500	45200	45200	45200	45200	0
655	20250107	101200	290547500	45200	45150	45200	45150	34
656	20250107	101100	289011300	45100	44950	45100	44950	59
657	20250107	101000	286353600	44950	44900	44950	44850	221
658	20250107	100900	276429350	44900	44900	44900	44900	1
659	20250107	100800	276384450	44850	44850	44850	44850	4
660	20250107	100700	276205050	44850	44900	44900	44850	133
661	20250107	100600	270235200	44900	44900	44950	44900	34
662	20250107	100500	268708500	44900	44950	44950	44900	35
663	20250107	100400	267135500	44950	45000	45000	44950	110
664	20250107	100300	262189900	45050	45050	45050	44950	439
665	20250107	100200	242435350	45000	45050	45050	45000	164
666	20250107	100100	235048550	45050	45050	45100	45050	16
667	20250107	100000	234327700	45050	45100	45100	45050	18
668	20250107	095900	233516750	45100	45050	45100	45050	11
669	20250107	095800	233020850	45050	45050	45100	45050	12
670	20250107	095700	232480150	45050	45100	45150	45050	92
671	20250107	095600	228331150	45100	45100	45100	45100	23
672	20250107	095500	227293850	45100	45100	45150	45100	37
673	20250107	095400	225624550	45150	45100	45150	45100	17
674	20250107	095300	224857600	45100	45250	45250	45100	386
675	20250107	095200	207422550	45250	45250	45250	45250	5
676	20250107	095100	207196300	45250	45250	45250	45250	18
677	20250107	095000	206381800	45250	45250	45250	45250	46
678	20250107	094900	204300300	45250	45250	45250	45250	2
679	20250107	094800	204209800	45250	45250	45250	45250	29
680	20250107	094700	202897550	45200	45200	45200	45150	49
681	20250107	094600	200683250	45150	45250	45250	45100	406
682	20250107	094500	182337400	45250	45200	45250	45200	71
683	20250107	094400	179125450	45200	45200	45250	45200	259
684	20250107	094300	167416350	45200	45250	45250	45200	6
685	20250107	094200	167145100	45250	45250	45250	45250	2
686	20250107	094100	167054600	45200	45300	45300	45200	211
687	20250107	094000	157504800	45250	45250	45250	45250	0
688	20250107	093900	157504800	45250	45250	45250	45250	16
689	20250107	093800	156780800	45250	45250	45250	45250	5
690	20250107	093700	156554550	45250	45250	45250	45250	4
691	20250107	093600	156373550	45250	45300	45300	45250	360
692	20250107	093500	140083350	45300	45250	45300	45250	10
693	20250107	093400	139630600	45300	45300	45300	45300	1
694	20250107	093300	139585300	45300	45400	45400	45250	292
695	20250107	093200	126354600	45400	45400	45400	45400	1
696	20250107	093100	126309200	45400	45400	45400	45400	1
697	20250107	093000	126263800	45350	45350	45350	45350	5
698	20250107	092900	126037050	45350	45350	45350	45350	0
699	20250107	092800	126037050	45350	45300	45350	45300	10
700	20250107	092700	125583850	45300	45550	45550	45300	320
701	20250107	092600	111040600	45600	45600	45600	45600	5
702	20250107	092500	110812600	45600	45550	45600	45550	177
703	20250107	092400	102748000	45550	45600	45600	45550	76
704	20250107	092300	99285300	45650	45600	45650	45600	2
705	20250107	092200	99194050	45600	45550	45600	45550	23
706	20250107	092100	98145950	45550	45550	45550	45550	0
707	20250107	092000	98145950	45550	45500	45550	45500	58
708	20250107	091900	95506800	45500	45500	45500	45500	42
709	20250107	091800	93595800	45450	45350	45450	45350	111
710	20250107	091700	88555900	45300	45250	45300	45250	48
711	20250107	091600	86381650	45350	45300	45350	45300	56
712	20250107	091500	83844800	45300	45450	45450	45300	123
713	20250107	091400	78263300	45500	45450	45500	45450	68
714	20250107	091300	75170750	45450	45450	45500	45450	31
715	20250107	091200	73761750	45600	45600	45600	45600	14
716	20250107	091100	73123350	45600	45600	45600	45600	5
717	20250107	091000	72895350	45600	45600	45600	45600	6
718	20250107	090900	72621750	45600	45600	45600	45600	5
719	20250107	090800	72393750	45600	45500	45600	45400	231
720	20250107	090700	61893750	45650	45700	45700	45500	137
721	20250107	090600	55635550	45650	45600	45650	45450	649
722	20250107	090500	26107500	45600	45450	45600	45450	51
723	20250107	090400	23785900	45450	45400	45550	45400	58
724	20250107	090300	21148450	45550	45700	45700	45450	33
725	20250107	090200	19647300	45400	45700	45750	45400	120
726	20250107	090100	14174050	45750	45550	45750	45550	162
727	20250107	090000	6780250	45450	45150	45500	45150	150