KissMeData/001820/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183500	1758610650	29700	29700	29700	29700	877
3	20250107	183400	1758610650	29700	29700	29700	29700	0
4	20250107	183300	1758610650	29700	29700	29700	29700	0
5	20250107	183200	1758610650	29700	29700	29700	29700	0
6	20250107	183100	1758610650	29700	29700	29700	29700	0
7	20250107	183000	1758610650	29700	29700	29700	29700	0
8	20250107	182900	1758610650	29700	29700	29700	29700	0
9	20250107	182800	1758610650	29700	29700	29700	29700	0
10	20250107	182700	1758610650	29700	29700	29700	29700	0
11	20250107	182600	1758610650	29700	29700	29700	29700	0
12	20250107	182500	1758610650	29700	29700	29700	29700	0
13	20250107	182400	1758610650	29700	29700	29700	29700	0
14	20250107	182300	1758610650	29700	29700	29700	29700	0
15	20250107	182200	1758610650	29700	29700	29700	29700	0
16	20250107	182100	1758610650	29700	29700	29700	29700	0
17	20250107	182000	1758610650	29700	29700	29700	29700	0
18	20250107	181900	1758610650	29700	29700	29700	29700	0
19	20250107	181800	1758610650	29700	29700	29700	29700	0
20	20250107	181700	1758610650	29700	29700	29700	29700	0
21	20250107	181600	1758610650	29700	29700	29700	29700	0
22	20250107	181500	1758610650	29700	29700	29700	29700	0
23	20250107	181400	1758610650	29700	29700	29700	29700	0
24	20250107	181300	1758610650	29700	29700	29700	29700	0
25	20250107	181200	1758610650	29700	29700	29700	29700	0
26	20250107	181100	1758610650	29700	29700	29700	29700	0
27	20250107	181000	1758610650	29700	29700	29700	29700	0
28	20250107	180900	1758610650	29700	29700	29700	29700	0
29	20250107	180800	1758610650	29700	29700	29700	29700	0
30	20250107	180700	1758610650	29700	29700	29700	29700	0
31	20250107	180600	1758610650	29700	29700	29700	29700	0
32	20250107	180500	1758610650	29700	29700	29700	29700	877
33	20250107	180400	1758610650	29700	29700	29700	29700	0
34	20250107	180300	1758610650	29700	29700	29700	29700	0
35	20250107	180200	1758610650	29700	29700	29700	29700	0
36	20250107	180100	1758610650	29700	29700	29700	29700	0
37	20250107	180000	1758610650	29700	29700	29700	29700	0
38	20250107	175900	1758610650	29700	29700	29700	29700	0
39	20250107	175800	1758610650	29700	29700	29700	29700	0
40	20250107	175700	1758610650	29700	29700	29700	29700	0
41	20250107	175600	1758610650	29700	29700	29700	29700	0
42	20250107	175500	1758610650	29700	29700	29700	29700	0
43	20250107	175400	1758610650	29700	29700	29700	29700	0
44	20250107	175300	1758610650	29700	29700	29700	29700	0
45	20250107	175200	1758610650	29700	29700	29700	29700	0
46	20250107	175100	1758610650	29700	29700	29700	29700	0
47	20250107	175000	1758610650	29700	29700	29700	29700	0
48	20250107	174900	1758610650	29700	29700	29700	29700	0
49	20250107	174800	1758610650	29700	29700	29700	29700	0
50	20250107	174700	1758610650	29700	29700	29700	29700	0
51	20250107	174600	1758610650	29700	29700	29700	29700	0
52	20250107	174500	1758610650	29700	29700	29700	29700	0
53	20250107	174400	1758610650	29700	29700	29700	29700	0
54	20250107	174300	1758610650	29700	29700	29700	29700	0
55	20250107	174200	1758610650	29700	29700	29700	29700	0
56	20250107	174100	1758610650	29700	29700	29700	29700	0
57	20250107	174000	1758610650	29700	29700	29700	29700	0
58	20250107	173900	1758610650	29700	29700	29700	29700	0
59	20250107	173800	1758610650	29700	29700	29700	29700	0
60	20250107	173700	1758610650	29700	29700	29700	29700	0
61	20250107	173600	1758610650	29700	29700	29700	29700	0
62	20250107	173500	1758610650	29700	29700	29700	29700	877
63	20250107	173400	1758610650	29700	29700	29700	29700	0
64	20250107	173300	1758610650	29700	29700	29700	29700	0
65	20250107	173200	1758610650	29700	29700	29700	29700	0
66	20250107	173100	1758610650	29700	29700	29700	29700	0
67	20250107	173000	1758610650	29700	29700	29700	29700	0
68	20250107	172900	1758610650	29700	29700	29700	29700	0
69	20250107	172800	1758610650	29700	29700	29700	29700	0
70	20250107	172700	1758610650	29700	29700	29700	29700	0
71	20250107	172600	1758610650	29700	29700	29700	29700	0
72	20250107	172500	1758610650	29700	29700	29700	29700	0
73	20250107	172400	1758610650	29700	29700	29700	29700	0
74	20250107	172300	1758610650	29700	29700	29700	29700	0
75	20250107	172200	1758610650	29700	29700	29700	29700	0
76	20250107	172100	1758610650	29700	29700	29700	29700	0
77	20250107	172000	1758610650	29700	29700	29700	29700	0
78	20250107	171900	1758610650	29700	29700	29700	29700	0
79	20250107	171800	1758610650	29700	29700	29700	29700	0
80	20250107	171700	1758610650	29700	29700	29700	29700	0
81	20250107	171600	1758610650	29700	29700	29700	29700	0
82	20250107	171500	1758610650	29700	29700	29700	29700	0
83	20250107	171400	1758610650	29700	29700	29700	29700	0
84	20250107	171300	1758610650	29700	29700	29700	29700	0
85	20250107	171200	1758610650	29700	29700	29700	29700	0
86	20250107	171100	1758610650	29700	29700	29700	29700	0
87	20250107	171000	1758610650	29700	29700	29700	29700	0
88	20250107	170900	1758610650	29700	29700	29700	29700	0
89	20250107	170800	1758610650	29700	29700	29700	29700	0
90	20250107	170700	1758610650	29700	29700	29700	29700	0
91	20250107	170600	1758610650	29700	29700	29700	29700	0
92	20250107	170500	1758610650	29700	29700	29700	29700	877
93	20250107	170400	1758610650	29700	29700	29700	29700	0
94	20250107	170300	1758610650	29700	29700	29700	29700	0
95	20250107	170200	1758610650	29700	29700	29700	29700	0
96	20250107	170100	1758610650	29700	29700	29700	29700	0
97	20250107	170000	1758610650	29700	29700	29700	29700	0
98	20250107	165900	1758610650	29700	29700	29700	29700	0
99	20250107	165800	1758610650	29700	29700	29700	29700	0
100	20250107	165700	1758610650	29700	29700	29700	29700	0
101	20250107	165600	1758610650	29700	29700	29700	29700	0
102	20250107	165500	1758610650	29700	29700	29700	29700	0
103	20250107	165400	1758610650	29700	29700	29700	29700	0
104	20250107	165300	1758610650	29700	29700	29700	29700	0
105	20250107	165200	1758610650	29700	29700	29700	29700	0
106	20250107	165100	1758610650	29700	29700	29700	29700	0
107	20250107	165000	1758610650	29700	29700	29700	29700	0
108	20250107	164900	1758610650	29700	29700	29700	29700	0
109	20250107	164800	1758610650	29700	29700	29700	29700	0
110	20250107	164700	1758610650	29700	29700	29700	29700	0
111	20250107	164600	1758610650	29700	29700	29700	29700	0
112	20250107	164500	1758610650	29700	29700	29700	29700	0
113	20250107	164400	1758610650	29700	29700	29700	29700	0
114	20250107	164300	1758610650	29700	29700	29700	29700	0
115	20250107	164200	1758610650	29700	29700	29700	29700	0
116	20250107	164100	1758610650	29700	29700	29700	29700	0
117	20250107	164000	1758610650	29700	29700	29700	29700	0
118	20250107	163900	1758610650	29700	29700	29700	29700	0
119	20250107	163800	1758610650	29700	29700	29700	29700	0
120	20250107	163700	1758610650	29700	29700	29700	29700	0
121	20250107	163600	1758610650	29700	29700	29700	29700	0
122	20250107	163500	1758610650	29700	29700	29700	29700	877
123	20250107	163400	1758610650	29700	29700	29700	29700	0
124	20250107	163300	1758610650	29700	29700	29700	29700	0
125	20250107	163200	1758610650	29700	29700	29700	29700	0
126	20250107	163100	1758610650	29700	29700	29700	29700	0
127	20250107	163000	1758610650	29700	29700	29700	29700	0
128	20250107	162900	1758610650	29700	29700	29700	29700	0
129	20250107	162800	1758610650	29700	29700	29700	29700	0
130	20250107	162700	1758610650	29700	29700	29700	29700	0
131	20250107	162600	1758610650	29700	29700	29700	29700	0
132	20250107	162500	1758610650	29700	29700	29700	29700	0
133	20250107	162400	1758610650	29700	29700	29700	29700	0
134	20250107	162300	1758610650	29700	29700	29700	29700	0
135	20250107	162200	1758610650	29700	29700	29700	29700	0
136	20250107	162100	1758610650	29700	29700	29700	29700	0
137	20250107	162000	1758610650	29700	29700	29700	29700	0
138	20250107	161900	1758610650	29700	29700	29700	29700	0
139	20250107	161800	1758610650	29700	29700	29700	29700	0
140	20250107	161700	1758610650	29700	29700	29700	29700	0
141	20250107	161600	1758610650	29700	29700	29700	29700	0
142	20250107	161500	1758610650	29700	29700	29700	29700	0
143	20250107	161400	1758610650	29700	29700	29700	29700	0
144	20250107	161300	1758610650	29700	29700	29700	29700	0
145	20250107	161200	1758610650	29700	29700	29700	29700	0
146	20250107	161100	1758610650	29700	29700	29700	29700	0
147	20250107	161000	1758610650	29700	29700	29700	29700	0
148	20250107	160900	1758610650	29700	29700	29700	29700	0
149	20250107	160800	1758610650	29700	29700	29700	29700	0
150	20250107	160700	1758610650	29700	29700	29700	29700	0
151	20250107	160600	1758610650	29700	29700	29700	29700	0
152	20250107	160500	1758610650	29700	29700	29700	29700	877
153	20250107	160400	1758610650	29700	29700	29700	29700	0
154	20250107	160300	1758610650	29700	29700	29700	29700	0
155	20250107	160200	1758610650	29700	29700	29700	29700	0
156	20250107	160100	1758610650	29700	29700	29700	29700	0
157	20250107	160000	1758610650	29700	29700	29700	29700	0
158	20250107	155900	1758610650	29700	29700	29700	29700	0
159	20250107	155800	1758610650	29700	29700	29700	29700	0
160	20250107	155700	1758610650	29700	29700	29700	29700	0
161	20250107	155600	1758610650	29700	29700	29700	29700	0
162	20250107	155500	1758610650	29700	29700	29700	29700	0
163	20250107	155400	1758610650	29700	29700	29700	29700	0
164	20250107	155300	1758610650	29700	29700	29700	29700	0
165	20250107	155200	1758610650	29700	29700	29700	29700	0
166	20250107	155100	1758610650	29700	29700	29700	29700	0
167	20250107	155000	1758610650	29700	29700	29700	29700	0
168	20250107	154900	1758610650	29700	29700	29700	29700	0
169	20250107	154800	1758610650	29700	29700	29700	29700	0
170	20250107	154700	1758610650	29700	29700	29700	29700	0
171	20250107	154600	1758610650	29700	29700	29700	29700	0
172	20250107	154500	1758610650	29700	29700	29700	29700	0
173	20250107	154400	1758610650	29700	29700	29700	29700	0
174	20250107	154300	1758610650	29700	29700	29700	29700	0
175	20250107	154200	1758610650	29700	29700	29700	29700	0
176	20250107	154100	1758610650	29700	29700	29700	29700	0
177	20250107	154000	1758610650	29700	29700	29700	29700	0
178	20250107	153900	1758610650	29700	29700	29700	29700	0
179	20250107	153800	1758610650	29700	29700	29700	29700	0
180	20250107	153700	1758610650	29700	29700	29700	29700	0
181	20250107	153600	1758610650	29700	29700	29700	29700	0
182	20250107	153500	1758610650	29700	29700	29700	29700	877
183	20250107	153400	1758610650	29700	29700	29700	29700	0
184	20250107	153300	1758610650	29700	29700	29700	29700	0
185	20250107	153200	1758610650	29700	29700	29700	29700	0
186	20250107	153100	1758610650	29700	29700	29700	29700	0
187	20250107	153000	1758610650	29700	29700	29700	29700	877
188	20250107	152900	1732563750	29700	29700	29700	29700	0
189	20250107	152800	1732563750	29700	29700	29700	29700	0
190	20250107	152700	1732563750	29700	29700	29700	29700	0
191	20250107	152600	1732563750	29700	29700	29700	29700	0
192	20250107	152500	1732563750	29700	29700	29700	29700	0
193	20250107	152400	1732563750	29700	29700	29700	29700	0
194	20250107	152300	1732563750	29700	29700	29700	29700	0
195	20250107	152200	1732563750	29700	29700	29700	29700	0
196	20250107	152100	1732563750	29700	29700	29700	29700	0
197	20250107	152000	1732563750	29700	29700	29700	29700	0
198	20250107	151900	1732563750	29700	29700	29800	29700	224
199	20250107	151800	1725895850	29700	29700	29750	29700	90
200	20250107	151700	1723220350	29700	29700	29700	29700	55
201	20250107	151600	1721586850	29750	29750	29750	29750	55
202	20250107	151500	1719950600	29750	29750	29750	29750	76
203	20250107	151400	1717689600	29700	29800	29800	29700	121
204	20250107	151300	1714087950	29750	29750	29800	29750	109
205	20250107	151200	1710843550	29750	29750	29750	29750	47
206	20250107	151100	1709445300	29750	29750	29750	29750	28
207	20250107	151000	1708612300	29750	29750	29750	29750	66
208	20250107	150900	1706648800	29800	29750	29800	29750	144
209	20250107	150800	1702364550	29750	29750	29750	29750	55
210	20250107	150700	1700728300	29750	29700	29750	29700	44
211	20250107	150600	1699419700	29750	29750	29750	29750	83
212	20250107	150500	1696950450	29750	29750	29750	29750	76
213	20250107	150400	1694689450	29700	29700	29700	29700	11
214	20250107	150300	1694362750	29700	29700	29700	29700	123
215	20250107	150200	1690709650	29700	29650	29700	29650	909
216	20250107	150100	1663753300	29700	29700	29700	29700	304
217	20250107	150000	1654724500	29700	29650	29700	29650	40
218	20250107	145900	1653536750	29650	29650	29700	29650	90
219	20250107	145800	1650864100	29700	29700	29700	29650	81
220	20250107	145700	1648458950	29650	29700	29700	29650	105
221	20250107	145600	1645343950	29650	29700	29700	29650	101
222	20250107	145500	1642346950	29650	29750	29800	29650	935
223	20250107	145400	1614570350	29750	29750	29750	29750	21
224	20250107	145300	1613945600	29750	29700	29750	29700	61
225	20250107	145200	1612131050	29750	29700	29750	29700	43
226	20250107	145100	1610851900	29700	29750	29750	29700	38
227	20250107	145000	1609721700	29700	29750	29800	29700	173
228	20250107	144900	1604573200	29800	29800	29800	29800	71
229	20250107	144800	1602457400	29750	29850	29850	29750	32
230	20250107	144700	1601502400	29700	29750	29850	29700	146
231	20250107	144600	1597151650	29700	29700	29700	29700	2
232	20250107	144500	1597092250	29800	29750	29800	29750	126
233	20250107	144400	1593337850	29750	29750	29750	29750	30
234	20250107	144300	1592445350	29750	29750	29750	29750	2
235	20250107	144200	1592385850	29750	29750	29850	29750	51
236	20250107	144100	1590864000	29750	29800	29800	29750	154
237	20250107	144000	1586277550	29800	29800	29800	29800	2
238	20250107	143900	1586217950	29800	29800	29800	29800	27
239	20250107	143800	1585413350	29800	29900	29900	29800	46
240	20250107	143700	1584038150	29900	29850	29900	29850	31
241	20250107	143600	1583111350	29850	29900	29900	29850	71
242	20250107	143500	1580989050	29900	29850	29900	29850	57
243	20250107	143400	1579285000	29850	29750	29850	29750	153
244	20250107	143300	1574718350	29800	29800	29850	29800	138
245	20250107	143200	1570604600	29800	29750	29800	29750	88
246	20250107	143100	1567982400	29750	29700	29750	29700	25
247	20250107	143000	1567238750	29750	29750	29750	29750	251
248	20250107	142900	1559771500	29700	29650	29750	29650	488
249	20250107	142800	1545275050	29700	29700	29700	29700	34
250	20250107	142700	1544265250	29650	29650	29700	29650	40
251	20250107	142600	1543077450	29700	29650	29700	29650	37
252	20250107	142500	1541979350	29700	29700	29700	29650	74
253	20250107	142400	1539783250	29650	29650	29650	29650	9
254	20250107	142300	1539516400	29650	29700	29700	29650	20
255	20250107	142200	1538922550	29650	29650	29650	29650	101
256	20250107	142100	1535927900	29650	29650	29650	29650	31
257	20250107	142000	1535008750	29650	29650	29650	29650	2
258	20250107	141900	1534949450	29650	29700	29700	29650	61
259	20250107	141800	1533138900	29650	29650	29650	29650	8
260	20250107	141700	1532901700	29650	29650	29650	29650	33
261	20250107	141600	1531923250	29650	29700	29700	29650	33
262	20250107	141500	1530944250	29650	29700	29700	29650	19
263	20250107	141400	1530380850	29700	29650	29700	29650	44
264	20250107	141300	1529075900	29650	29700	29750	29650	170
265	20250107	141200	1524026500	29700	29700	29700	29700	8
266	20250107	141100	1523788900	29700	29700	29700	29700	4
267	20250107	141000	1523670100	29700	29700	29700	29700	213
268	20250107	140900	1517344000	29700	29700	29750	29700	62
269	20250107	140800	1515501850	29700	29700	29700	29700	2
270	20250107	140700	1515442450	29700	29700	29700	29700	3
271	20250107	140600	1515353350	29700	29700	29700	29700	15
272	20250107	140500	1514907850	29700	29700	29750	29700	43
273	20250107	140400	1513630600	29700	29700	29700	29700	38
274	20250107	140300	1512502000	29750	29700	29750	29700	9
275	20250107	140200	1512234650	29700	29700	29700	29700	23
276	20250107	140100	1511551550	29700	29700	29700	29700	33
277	20250107	140000	1510571450	29700	29700	29700	29700	8
278	20250107	135900	1510333850	29700	29700	29700	29700	76
279	20250107	135800	1508076650	29750	29750	29750	29700	127
280	20250107	135700	1504298500	29700	29700	29750	29700	39
281	20250107	135600	1503140150	29750	29750	29750	29750	390
282	20250107	135500	1491537650	29750	29750	29750	29750	52
283	20250107	135400	1489990650	29750	29750	29800	29750	175
284	20250107	135300	1484781350	29750	29750	29750	29750	10
285	20250107	135200	1484483850	29750	29750	29750	29750	38
286	20250107	135100	1483353350	29750	29750	29750	29750	9
287	20250107	135000	1483085600	29750	29750	29750	29750	36
288	20250107	134900	1482014600	29750	29750	29750	29750	202
289	20250107	134800	1476005100	29750	29750	29750	29750	5
290	20250107	134700	1475856350	29750	29750	29750	29750	103
291	20250107	134600	1472792100	29750	29750	29750	29750	4
292	20250107	134500	1472673100	29750	29750	29800	29750	11
293	20250107	134400	1472345750	29800	29800	29800	29800	198
294	20250107	134300	1466445350	29800	29800	29850	29800	15
295	20250107	134200	1465998150	29800	29800	29800	29800	529
296	20250107	134100	1450233950	29800	29800	29800	29800	350
297	20250107	134000	1439803950	29800	29800	29800	29800	4
298	20250107	133900	1439684750	29850	29850	29850	29850	448
299	20250107	133800	1426311950	29950	29950	29950	29950	431
300	20250107	133700	1413403500	29850	29900	29900	29850	193
301	20250107	133600	1407632900	29900	29900	29900	29900	2
302	20250107	133500	1407573100	29900	29900	29950	29900	202
303	20250107	133400	1401528150	29850	29900	29950	29850	195
304	20250107	133300	1395697600	29850	29800	29850	29800	144
305	20250107	133200	1391399300	29850	29900	29900	29800	255
306	20250107	133100	1383785100	29850	29850	29850	29800	477
307	20250107	133000	1369546850	29850	29800	29850	29800	107
308	20250107	132900	1366353000	29800	29800	29800	29800	2
309	20250107	132800	1366293400	29800	29800	29800	29800	4
310	20250107	132700	1366174200	29850	29800	29850	29800	13
311	20250107	132600	1365786750	29850	29850	29850	29800	252
312	20250107	132500	1358264650	29800	29800	29800	29800	4
313	20250107	132400	1358145450	29850	29800	29850	29800	3
314	20250107	132300	1358056000	29800	29800	29800	29800	16
315	20250107	132200	1357579200	29750	29750	29750	29750	6
316	20250107	132100	1357400700	29800	29800	29800	29800	493
317	20250107	132000	1342709300	29750	29750	29750	29750	6
318	20250107	131900	1342530800	29750	29750	29750	29750	4
319	20250107	131800	1342411800	29750	29750	29750	29750	2
320	20250107	131700	1342352300	29750	29750	29750	29750	4
321	20250107	131600	1342233300	29750	29750	29750	29750	4
322	20250107	131500	1342114300	29750	29750	29750	29750	10
323	20250107	131400	1341816800	29750	29800	29800	29750	359
324	20250107	131300	1331118800	29750	29750	29750	29750	5
325	20250107	131200	1330970050	29750	29750	29750	29750	0
326	20250107	131100	1330970050	29750	29750	29800	29750	51
327	20250107	131000	1329450450	29800	29750	29800	29750	7
328	20250107	130900	1329242050	29750	29750	29750	29750	17
329	20250107	130800	1328736300	29750	29750	29750	29750	4
330	20250107	130700	1328617300	29750	29750	29750	29750	4
331	20250107	130600	1328498300	29750	29750	29750	29750	24
332	20250107	130500	1327784300	29750	29750	29750	29750	6
333	20250107	130400	1327605800	29750	29750	29750	29750	5
334	20250107	130300	1327457050	29750	29750	29750	29750	14
335	20250107	130200	1327040550	29750	29750	29750	29750	59
336	20250107	130100	1325285300	29750	29800	29800	29750	5
337	20250107	130000	1325136500	29800	29800	29800	29800	3
338	20250107	125900	1325047100	29750	29800	29800	29750	7
339	20250107	125800	1324838700	29750	29750	29750	29750	7
340	20250107	125700	1324630450	29750	29750	29750	29750	0
341	20250107	125600	1324630450	29750	29750	29750	29750	66
342	20250107	125500	1322666950	29700	29700	29700	29700	5
343	20250107	125400	1322518450	29750	29750	29750	29750	102
344	20250107	125300	1319483950	29700	29700	29700	29700	5
345	20250107	125200	1319335450	29700	29700	29700	29700	4
346	20250107	125100	1319216650	29750	29800	29800	29750	84
347	20250107	125000	1316714500	29750	29750	29750	29750	195
348	20250107	124900	1310913250	29700	29750	29750	29700	4
349	20250107	124800	1310794350	29750	29750	29750	29750	8
350	20250107	124700	1310556350	29800	29750	29800	29700	86
351	20250107	124600	1307999200	29700	29700	29700	29700	500
352	20250107	124500	1293149200	29700	29750	29750	29700	43
353	20250107	124400	1291870150	29700	29700	29750	29700	45
354	20250107	124300	1290531850	29750	29750	29750	29750	2
355	20250107	124200	1290472350	29750	29750	29750	29750	25
356	20250107	124100	1289728600	29750	29750	29800	29700	183
357	20250107	124000	1284281150	29650	29700	29700	29650	2
358	20250107	123900	1284221800	29700	29700	29700	29700	3
359	20250107	123800	1284132700	29700	29700	29700	29700	4
360	20250107	123700	1284013900	29750	29700	29750	29700	154
361	20250107	123600	1279439100	29600	29650	29650	29600	19
362	20250107	123500	1278876500	29600	29600	29600	29600	4
363	20250107	123400	1278758100	29600	29600	29600	29600	0
364	20250107	123300	1278758100	29600	29600	29600	29600	18
365	20250107	123200	1278225300	29700	29700	29700	29600	501
366	20250107	123100	1263349650	29650	29650	29650	29650	111
367	20250107	123000	1260058500	29650	29650	29650	29600	152
368	20250107	122900	1255551900	29600	29650	29650	29600	491
369	20250107	122800	1240993850	29700	29650	29700	29650	32
370	20250107	122700	1240044500	29700	29650	29700	29650	22
371	20250107	122600	1239391600	29700	29650	29700	29650	207
372	20250107	122500	1233243900	29700	29700	29700	29650	96
373	20250107	122400	1230393700	29650	29700	29700	29650	228
374	20250107	122300	1223633000	29700	29700	29700	29650	1021
375	20250107	122200	1193309400	29700	29800	29800	29700	588
376	20250107	122100	1175821300	29750	29800	29800	29750	6
377	20250107	122000	1175642700	29800	29750	29800	29750	6
378	20250107	121900	1175464150	29750	29750	29750	29750	11
379	20250107	121800	1175136900	29750	29750	29750	29750	4
380	20250107	121700	1175017900	29750	29750	29750	29750	5
381	20250107	121600	1174869150	29750	29800	29800	29750	34
382	20250107	121500	1173857600	29800	29750	29800	29750	204
383	20250107	121400	1167778600	29750	29750	29750	29750	14
384	20250107	121300	1167362100	29750	29750	29750	29750	0
385	20250107	121200	1167362100	29750	29750	29750	29750	120
386	20250107	121100	1163792100	29750	29750	29750	29750	32
387	20250107	121000	1162840100	29750	29750	29750	29750	2
388	20250107	120900	1162780600	29800	29750	29800	29750	7
389	20250107	120800	1162572200	29750	29800	29800	29750	3
390	20250107	120700	1162482900	29750	29800	29800	29750	71
391	20250107	120600	1160368000	29750	29750	29750	29750	5
392	20250107	120500	1160219250	29750	29750	29750	29750	16
393	20250107	120400	1159743250	29750	29800	29800	29750	39
394	20250107	120300	1158582700	29800	29750	29800	29750	61
395	20250107	120200	1156765400	29750	29750	29750	29750	7
396	20250107	120100	1156557150	29750	29750	29750	29750	3
397	20250107	120000	1156467900	29750	29750	29800	29750	5
398	20250107	115900	1156319100	29750	29750	29750	29750	6
399	20250107	115800	1156140600	29750	29750	29750	29750	24
400	20250107	115700	1155426600	29800	29750	29800	29750	109
401	20250107	115600	1152178600	29750	29800	29800	29750	6
402	20250107	115500	1152000000	29750	29750	29800	29750	62
403	20250107	115400	1150155000	29750	29750	29750	29750	117
404	20250107	115300	1146674250	29750	29750	29750	29750	4
405	20250107	115200	1146555250	29750	29750	29750	29750	4
406	20250107	115100	1146436250	29750	29750	29750	29750	368
407	20250107	115000	1135488250	29800	29850	29850	29800	3721
408	20250107	114900	1024472800	29850	29900	29900	29850	7
409	20250107	114800	1024263800	29850	29850	29950	29850	33
410	20250107	114700	1023278250	29850	29900	29900	29850	20
411	20250107	114600	1022680450	29850	29850	29850	29850	4
412	20250107	114500	1022561050	29850	29850	29850	29850	4
413	20250107	114400	1022441650	29850	29850	29850	29850	4
414	20250107	114300	1022322250	29850	29850	29850	29850	4
415	20250107	114200	1022202850	29850	29900	29900	29850	70
416	20250107	114100	1020112950	29900	29900	29900	29900	4
417	20250107	114000	1019993350	29850	29850	29900	29850	6
418	20250107	113900	1019814200	29850	29850	29850	29850	2
419	20250107	113800	1019754500	29850	29850	29850	29850	7
420	20250107	113700	1019545550	29850	29900	29900	29850	50
421	20250107	113600	1018050750	29900	29850	29900	29850	5
422	20250107	113500	1017901350	29850	29850	29850	29850	31
423	20250107	113400	1016976000	29850	29950	29950	29850	388
424	20250107	113300	1005373800	30000	29950	30050	29950	30
425	20250107	113200	1004473350	29900	29900	29900	29900	2
426	20250107	113100	1004413550	29900	29900	29900	29900	94
427	20250107	113000	1001602950	29900	29900	30000	29900	220
428	20250107	112900	995005600	29900	29900	29900	29900	6
429	20250107	112800	994826200	29900	29900	29900	29900	4
430	20250107	112700	994706600	29900	29900	29900	29900	4
431	20250107	112600	994587000	29900	29900	29900	29900	3
432	20250107	112500	994497300	29950	29900	29950	29900	3
433	20250107	112400	994407550	29900	29900	29900	29900	4
434	20250107	112300	994287950	29900	29950	29950	29900	113
435	20250107	112200	990909050	29900	29900	29900	29900	20
436	20250107	112100	990311050	29900	29900	29900	29900	52
437	20250107	112000	988756250	30000	29900	30000	29900	7
438	20250107	111900	988546850	29900	29900	29900	29900	4
439	20250107	111800	988427250	29900	29900	29900	29900	2
440	20250107	111700	988367450	29850	29850	29850	29850	6
441	20250107	111600	988188350	30000	29850	30000	29850	34
442	20250107	111500	987171350	29900	29850	29900	29850	7
443	20250107	111400	986962150	29850	29900	29900	29850	33
444	20250107	111300	985976900	29850	29900	29900	29850	60
445	20250107	111200	984183550	29900	29900	29900	29900	25
446	20250107	111100	983436050	29850	29900	29900	29850	56
447	20250107	111000	981761800	29900	29950	29950	29900	421
448	20250107	110900	969171250	30000	30000	30000	30000	5
449	20250107	110800	969021250	29950	29950	29950	29950	8
450	20250107	110700	968781650	30000	30000	30000	29950	187
451	20250107	110600	963174450	30000	30000	30000	30000	6
452	20250107	110500	962994450	30000	30050	30050	30000	310
453	20250107	110400	953679450	30000	30000	30000	30000	5
454	20250107	110300	953529450	30000	30000	30000	30000	4
455	20250107	110200	953409450	30000	30000	30000	30000	4
456	20250107	110100	953289450	30000	30000	30000	30000	2
457	20250107	110000	953229450	30000	30000	30050	30000	4
458	20250107	105900	953109400	30000	30000	30000	30000	4
459	20250107	105800	952989400	30000	30000	30000	30000	6
460	20250107	105700	952809400	30000	30100	30100	30000	237
461	20250107	105600	945693550	30050	30050	30050	30050	31
462	20250107	105500	944762000	30100	30050	30100	30050	15
463	20250107	105400	944310650	30050	30050	30050	30050	2
464	20250107	105300	944250550	30050	30000	30050	30000	50
465	20250107	105200	942748300	30000	30000	30000	30000	2
466	20250107	105100	942688300	30000	30000	30000	30000	2
467	20250107	105000	942628300	30000	29900	30000	29900	533
468	20250107	104900	926643500	29900	29900	29900	29900	6
469	20250107	104800	926464100	29900	29950	29950	29900	6
470	20250107	104700	926284500	29900	29950	29950	29900	29
471	20250107	104600	925416250	29950	29900	29950	29900	5
472	20250107	104500	925266600	29900	29900	29900	29900	2
473	20250107	104400	925206800	29900	29950	29950	29900	173
474	20250107	104300	920033850	29900	29900	29900	29900	3
475	20250107	104200	919944150	29900	29950	29950	29900	5
476	20250107	104100	919794500	29950	30000	30000	29900	10
477	20250107	104000	919495250	29900	29900	29900	29900	24
478	20250107	103900	918777650	29900	29900	29900	29900	3
479	20250107	103800	918687950	29900	29850	29900	29850	98
480	20250107	103700	915762100	29900	29850	29900	29850	13
481	20250107	103600	915373500	29900	29900	29900	29900	79
482	20250107	103500	913011400	29900	29900	29900	29850	460
483	20250107	103400	899258500	29950	29950	29950	29950	9
484	20250107	103300	898988950	29950	30000	30000	29950	5
485	20250107	103200	898839150	29950	29950	29950	29950	2
486	20250107	103100	898779250	29950	29950	29950	29950	4
487	20250107	103000	898659450	29950	29950	29950	29900	63
488	20250107	102900	896772700	29950	30000	30000	29950	102
489	20250107	102800	893712800	29950	29950	30000	29950	29
490	20250107	102700	892844050	29950	29850	29950	29850	237
491	20250107	102600	885747900	29850	29850	29850	29850	7
492	20250107	102500	885538950	29850	29850	29900	29850	60
493	20250107	102400	883745450	29900	29900	29900	29850	55
494	20250107	102300	882101050	29900	29850	29900	29850	174
495	20250107	102200	876907100	29900	29800	29900	29800	67
496	20250107	102100	874910200	29800	29900	29900	29800	5
497	20250107	102000	874761100	29800	29900	29900	29800	269
498	20250107	101900	866743800	29850	29800	29850	29800	98
499	20250107	101800	863823300	29800	29900	29900	29800	1781
500	20250107	101700	810597950	29900	29900	29950	29900	16
501	20250107	101600	810119300	29900	29900	29900	29900	549
502	20250107	101500	793704200	29900	29950	29950	29900	236
503	20250107	101400	786636100	29950	29950	29950	29950	7
504	20250107	101300	786426450	29950	30000	30000	29950	41
505	20250107	101200	785197350	29950	29950	29950	29950	9
506	20250107	101100	784927800	29950	29950	30000	29950	241
507	20250107	101000	777709700	29950	30000	30000	29950	16
508	20250107	100900	777230150	29950	29950	29950	29950	80
509	20250107	100800	774834150	29950	29950	29950	29950	43
510	20250107	100700	773546300	30000	29950	30000	29950	67
511	20250107	100600	771537650	29950	29950	29950	29950	26
512	20250107	100500	770758950	29950	30050	30050	29950	1560
513	20250107	100400	723963850	30050	30050	30050	30050	18
514	20250107	100300	723422950	30050	30100	30100	30050	228
515	20250107	100200	716560250	30100	30200	30200	30100	171
516	20250107	100100	711411100	30150	30150	30250	30150	27
517	20250107	100000	710596950	30150	30150	30150	30150	99
518	20250107	095900	707612100	30150	30150	30150	30150	47
519	20250107	095800	706195050	30150	30150	30200	30150	110
520	20250107	095700	702878100	30150	30150	30150	30150	3
521	20250107	095600	702787650	30150	30150	30150	30150	43
522	20250107	095500	701491200	30200	30250	30250	30200	479
523	20250107	095400	687009150	30250	30250	30250	30250	0
524	20250107	095300	687009150	30250	30250	30250	30250	98
525	20250107	095200	684044650	30300	30300	30300	30300	36
526	20250107	095100	682953850	30300	30300	30300	30300	0
527	20250107	095000	682953850	30300	30350	30350	30300	44
528	20250107	094900	681619900	30400	30350	30400	30350	91
529	20250107	094800	678857400	30400	30400	30400	30400	30
530	20250107	094700	677945400	30400	30450	30450	30400	74
531	20250107	094600	675695100	30450	30500	30500	30450	145
532	20250107	094500	671275500	30550	30550	30550	30550	31
533	20250107	094400	670328450	30450	30700	30700	30450	669
534	20250107	094300	649893350	30700	30650	30700	30500	249
535	20250107	094200	642251350	30650	30450	30650	30450	84
536	20250107	094100	639677350	30600	30400	30600	30350	1384
537	20250107	094000	597376850	30400	30250	30400	30250	52
538	20250107	093900	595797550	30300	30300	30450	30300	188
539	20250107	093800	590092050	30250	30250	30300	30250	53
540	20250107	093700	588488350	30250	30200	30250	30200	270
541	20250107	093600	580326000	30200	30200	30200	30200	51
542	20250107	093500	578785800	30200	30150	30200	30150	165
543	20250107	093400	573803650	30150	30100	30150	30100	69
544	20250107	093300	571724650	30150	30200	30200	30100	104
545	20250107	093200	568588500	30200	30250	30250	30150	62
546	20250107	093100	566714450	30100	30000	30200	30000	560
547	20250107	093000	549845050	29900	29800	29950	29800	517
548	20250107	092900	534391800	29850	29800	29900	29800	201
549	20250107	092800	528396200	29800	29800	29800	29800	374
550	20250107	092700	517251000	29800	29800	29850	29800	144
551	20250107	092600	512958650	29800	29800	29800	29800	172
552	20250107	092500	507833050	29800	29800	29800	29800	140
553	20250107	092400	503661050	29800	29800	29800	29800	350
554	20250107	092300	493231050	29800	29900	29900	29800	102
555	20250107	092200	490189600	29950	29900	29950	29900	22
556	20250107	092100	489531300	29900	29800	29900	29750	24
557	20250107	092000	488814050	29750	29750	29750	29750	5
558	20250107	091900	488665300	29700	29800	29900	29700	794
559	20250107	091800	464987000	29700	29700	29700	29700	630
560	20250107	091700	446276000	29700	29700	29700	29650	224
561	20250107	091600	439627150	29700	29800	29850	29700	1815
562	20250107	091500	385636600	29850	29900	29900	29850	395
563	20250107	091400	373845150	29850	29900	30000	29850	483
564	20250107	091300	359417600	29900	29950	30050	29900	361
565	20250107	091200	348615450	30000	30000	30050	30000	120
566	20250107	091100	345015400	30050	30000	30050	29900	554
567	20250107	091000	328417150	30000	30000	30000	30000	31
568	20250107	090900	327487150	30000	29950	30000	29950	36
569	20250107	090800	326408700	29950	30100	30100	29950	1990
570	20250107	090700	266711150	30100	30150	30200	30000	812
571	20250107	090600	242288950	30200	30200	30200	30200	211
572	20250107	090500	235916750	30200	30200	30200	30200	145
573	20250107	090400	231537750	30200	30200	30250	30200	1194
574	20250107	090300	195477900	30200	30250	30300	30200	424
575	20250107	090200	182655450	30150	30400	30400	30150	4050
576	20250107	090100	59799800	30550	30300	30550	30250	553
577	20250107	090000	43016950	30250	30400	30400	30250	1394