KissMeData/194480/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203700	1745479600	29300	29300	29300	29300	1903
3	20250103	203600	1745479600	29300	29300	29300	29300	0
4	20250103	203500	1745479600	29300	29300	29300	29300	0
5	20250103	203400	1745479600	29300	29300	29300	29300	0
6	20250103	203300	1745479600	29300	29300	29300	29300	0
7	20250103	203200	1745479600	29300	29300	29300	29300	0
8	20250103	203100	1745479600	29300	29300	29300	29300	0
9	20250103	203000	1745479600	29300	29300	29300	29300	0
10	20250103	202900	1745479600	29300	29300	29300	29300	0
11	20250103	202800	1745479600	29300	29300	29300	29300	0
12	20250103	202700	1745479600	29300	29300	29300	29300	0
13	20250103	202600	1745479600	29300	29300	29300	29300	0
14	20250103	202500	1745479600	29300	29300	29300	29300	0
15	20250103	202400	1745479600	29300	29300	29300	29300	0
16	20250103	202300	1745479600	29300	29300	29300	29300	0
17	20250103	202200	1745479600	29300	29300	29300	29300	0
18	20250103	202100	1745479600	29300	29300	29300	29300	0
19	20250103	202000	1745479600	29300	29300	29300	29300	0
20	20250103	201900	1745479600	29300	29300	29300	29300	0
21	20250103	201800	1745479600	29300	29300	29300	29300	0
22	20250103	201700	1745479600	29300	29300	29300	29300	0
23	20250103	201600	1745479600	29300	29300	29300	29300	0
24	20250103	201500	1745479600	29300	29300	29300	29300	0
25	20250103	201400	1745479600	29300	29300	29300	29300	0
26	20250103	201300	1745479600	29300	29300	29300	29300	0
27	20250103	201200	1745479600	29300	29300	29300	29300	0
28	20250103	201100	1745479600	29300	29300	29300	29300	0
29	20250103	201000	1745479600	29300	29300	29300	29300	0
30	20250103	200900	1745479600	29300	29300	29300	29300	0
31	20250103	200800	1745479600	29300	29300	29300	29300	0
32	20250103	200700	1745479600	29300	29300	29300	29300	1903
33	20250103	200600	1745479600	29300	29300	29300	29300	0
34	20250103	200500	1745479600	29300	29300	29300	29300	0
35	20250103	200400	1745479600	29300	29300	29300	29300	0
36	20250103	200300	1745479600	29300	29300	29300	29300	0
37	20250103	200200	1745479600	29300	29300	29300	29300	0
38	20250103	200100	1745479600	29300	29300	29300	29300	0
39	20250103	200000	1745479600	29300	29300	29300	29300	0
40	20250103	195900	1745479600	29300	29300	29300	29300	0
41	20250103	195800	1745479600	29300	29300	29300	29300	0
42	20250103	195700	1745479600	29300	29300	29300	29300	0
43	20250103	195600	1745479600	29300	29300	29300	29300	0
44	20250103	195500	1745479600	29300	29300	29300	29300	0
45	20250103	195400	1745479600	29300	29300	29300	29300	0
46	20250103	195300	1745479600	29300	29300	29300	29300	0
47	20250103	195200	1745479600	29300	29300	29300	29300	0
48	20250103	195100	1745479600	29300	29300	29300	29300	0
49	20250103	195000	1745479600	29300	29300	29300	29300	0
50	20250103	194900	1745479600	29300	29300	29300	29300	0
51	20250103	194800	1745479600	29300	29300	29300	29300	0
52	20250103	194700	1745479600	29300	29300	29300	29300	0
53	20250103	194600	1745479600	29300	29300	29300	29300	0
54	20250103	194500	1745479600	29300	29300	29300	29300	0
55	20250103	194400	1745479600	29300	29300	29300	29300	0
56	20250103	194300	1745479600	29300	29300	29300	29300	0
57	20250103	194200	1745479600	29300	29300	29300	29300	0
58	20250103	194100	1745479600	29300	29300	29300	29300	0
59	20250103	194000	1745479600	29300	29300	29300	29300	0
60	20250103	193900	1745479600	29300	29300	29300	29300	0
61	20250103	193800	1745479600	29300	29300	29300	29300	0
62	20250103	193700	1745479600	29300	29300	29300	29300	1903
63	20250103	193600	1745479600	29300	29300	29300	29300	0
64	20250103	193500	1745479600	29300	29300	29300	29300	0
65	20250103	193400	1745479600	29300	29300	29300	29300	0
66	20250103	193300	1745479600	29300	29300	29300	29300	0
67	20250103	193200	1745479600	29300	29300	29300	29300	0
68	20250103	193100	1745479600	29300	29300	29300	29300	0
69	20250103	193000	1745479600	29300	29300	29300	29300	0
70	20250103	192900	1745479600	29300	29300	29300	29300	0
71	20250103	192800	1745479600	29300	29300	29300	29300	0
72	20250103	192700	1745479600	29300	29300	29300	29300	0
73	20250103	192600	1745479600	29300	29300	29300	29300	0
74	20250103	192500	1745479600	29300	29300	29300	29300	0
75	20250103	192400	1745479600	29300	29300	29300	29300	0
76	20250103	192300	1745479600	29300	29300	29300	29300	0
77	20250103	192200	1745479600	29300	29300	29300	29300	0
78	20250103	192100	1745479600	29300	29300	29300	29300	0
79	20250103	192000	1745479600	29300	29300	29300	29300	0
80	20250103	191900	1745479600	29300	29300	29300	29300	0
81	20250103	191800	1745479600	29300	29300	29300	29300	0
82	20250103	191700	1745479600	29300	29300	29300	29300	0
83	20250103	191600	1745479600	29300	29300	29300	29300	0
84	20250103	191500	1745479600	29300	29300	29300	29300	0
85	20250103	191400	1745479600	29300	29300	29300	29300	0
86	20250103	191300	1745479600	29300	29300	29300	29300	0
87	20250103	191200	1745479600	29300	29300	29300	29300	0
88	20250103	191100	1745479600	29300	29300	29300	29300	0
89	20250103	191000	1745479600	29300	29300	29300	29300	0
90	20250103	190900	1745479600	29300	29300	29300	29300	0
91	20250103	190800	1745479600	29300	29300	29300	29300	0
92	20250103	190700	1745479600	29300	29300	29300	29300	1903
93	20250103	190600	1745479600	29300	29300	29300	29300	0
94	20250103	190500	1745479600	29300	29300	29300	29300	0
95	20250103	190400	1745479600	29300	29300	29300	29300	0
96	20250103	190300	1745479600	29300	29300	29300	29300	0
97	20250103	190200	1745479600	29300	29300	29300	29300	0
98	20250103	190100	1745479600	29300	29300	29300	29300	0
99	20250103	190000	1745479600	29300	29300	29300	29300	0
100	20250103	185900	1745479600	29300	29300	29300	29300	0
101	20250103	185800	1745479600	29300	29300	29300	29300	0
102	20250103	185700	1745479600	29300	29300	29300	29300	0
103	20250103	185600	1745479600	29300	29300	29300	29300	0
104	20250103	185500	1745479600	29300	29300	29300	29300	0
105	20250103	185400	1745479600	29300	29300	29300	29300	0
106	20250103	185300	1745479600	29300	29300	29300	29300	0
107	20250103	185200	1745479600	29300	29300	29300	29300	0
108	20250103	185100	1745479600	29300	29300	29300	29300	0
109	20250103	185000	1745479600	29300	29300	29300	29300	0
110	20250103	184900	1745479600	29300	29300	29300	29300	0
111	20250103	184800	1745479600	29300	29300	29300	29300	0
112	20250103	184700	1745479600	29300	29300	29300	29300	0
113	20250103	184600	1745479600	29300	29300	29300	29300	0
114	20250103	184500	1745479600	29300	29300	29300	29300	0
115	20250103	184400	1745479600	29300	29300	29300	29300	0
116	20250103	184300	1745479600	29300	29300	29300	29300	0
117	20250103	184200	1745479600	29300	29300	29300	29300	0
118	20250103	184100	1745479600	29300	29300	29300	29300	0
119	20250103	184000	1745479600	29300	29300	29300	29300	0
120	20250103	183900	1745479600	29300	29300	29300	29300	0
121	20250103	183800	1745479600	29300	29300	29300	29300	0
122	20250103	183700	1745479600	29300	29300	29300	29300	1903
123	20250103	183600	1745479600	29300	29300	29300	29300	0
124	20250103	183500	1745479600	29300	29300	29300	29300	0
125	20250103	183400	1745479600	29300	29300	29300	29300	0
126	20250103	183300	1745479600	29300	29300	29300	29300	0
127	20250103	183200	1745479600	29300	29300	29300	29300	0
128	20250103	183100	1745479600	29300	29300	29300	29300	0
129	20250103	183000	1745479600	29300	29300	29300	29300	0
130	20250103	182900	1745479600	29300	29300	29300	29300	0
131	20250103	182800	1745479600	29300	29300	29300	29300	0
132	20250103	182700	1745479600	29300	29300	29300	29300	0
133	20250103	182600	1745479600	29300	29300	29300	29300	0
134	20250103	182500	1745479600	29300	29300	29300	29300	0
135	20250103	182400	1745479600	29300	29300	29300	29300	0
136	20250103	182300	1745479600	29300	29300	29300	29300	0
137	20250103	182200	1745479600	29300	29300	29300	29300	0
138	20250103	182100	1745479600	29300	29300	29300	29300	0
139	20250103	182000	1745479600	29300	29300	29300	29300	0
140	20250103	181900	1745479600	29300	29300	29300	29300	0
141	20250103	181800	1745479600	29300	29300	29300	29300	0
142	20250103	181700	1745479600	29300	29300	29300	29300	0
143	20250103	181600	1745479600	29300	29300	29300	29300	0
144	20250103	181500	1745479600	29300	29300	29300	29300	0
145	20250103	181400	1745479600	29300	29300	29300	29300	0
146	20250103	181300	1745479600	29300	29300	29300	29300	0
147	20250103	181200	1745479600	29300	29300	29300	29300	0
148	20250103	181100	1745479600	29300	29300	29300	29300	0
149	20250103	181000	1745479600	29300	29300	29300	29300	0
150	20250103	180900	1745479600	29300	29300	29300	29300	0
151	20250103	180800	1745479600	29300	29300	29300	29300	0
152	20250103	180700	1745479600	29300	29300	29300	29300	1903
153	20250103	180600	1745479600	29300	29300	29300	29300	0
154	20250103	180500	1745479600	29300	29300	29300	29300	0
155	20250103	180400	1745479600	29300	29300	29300	29300	0
156	20250103	180300	1745479600	29300	29300	29300	29300	0
157	20250103	180200	1745479600	29300	29300	29300	29300	0
158	20250103	180100	1745479600	29300	29300	29300	29300	0
159	20250103	180000	1745479600	29300	29300	29300	29300	0
160	20250103	175900	1745479600	29300	29300	29300	29300	0
161	20250103	175800	1745479600	29300	29300	29300	29300	0
162	20250103	175700	1745479600	29300	29300	29300	29300	0
163	20250103	175600	1745479600	29300	29300	29300	29300	0
164	20250103	175500	1745479600	29300	29300	29300	29300	0
165	20250103	175400	1745479600	29300	29300	29300	29300	0
166	20250103	175300	1745479600	29300	29300	29300	29300	0
167	20250103	175200	1745479600	29300	29300	29300	29300	0
168	20250103	175100	1745479600	29300	29300	29300	29300	0
169	20250103	175000	1745479600	29300	29300	29300	29300	0
170	20250103	174900	1745479600	29300	29300	29300	29300	0
171	20250103	174800	1745479600	29300	29300	29300	29300	0
172	20250103	174700	1745479600	29300	29300	29300	29300	0
173	20250103	174600	1745479600	29300	29300	29300	29300	0
174	20250103	174500	1745479600	29300	29300	29300	29300	0
175	20250103	174400	1745479600	29300	29300	29300	29300	0
176	20250103	174300	1745479600	29300	29300	29300	29300	0
177	20250103	174200	1745479600	29300	29300	29300	29300	0
178	20250103	174100	1745479600	29300	29300	29300	29300	0
179	20250103	174000	1745479600	29300	29300	29300	29300	0
180	20250103	173900	1745479600	29300	29300	29300	29300	0
181	20250103	173800	1745479600	29300	29300	29300	29300	0
182	20250103	173700	1745479600	29300	29300	29300	29300	1903
183	20250103	173600	1745479600	29300	29300	29300	29300	0
184	20250103	173500	1745479600	29300	29300	29300	29300	0
185	20250103	173400	1745479600	29300	29300	29300	29300	0
186	20250103	173300	1745479600	29300	29300	29300	29300	0
187	20250103	173200	1745479600	29300	29300	29300	29300	0
188	20250103	173100	1745479600	29300	29300	29300	29300	0
189	20250103	173000	1745479600	29300	29300	29300	29300	0
190	20250103	172900	1745479600	29300	29300	29300	29300	0
191	20250103	172800	1745479600	29300	29300	29300	29300	0
192	20250103	172700	1745479600	29300	29300	29300	29300	0
193	20250103	172600	1745479600	29300	29300	29300	29300	0
194	20250103	172500	1745479600	29300	29300	29300	29300	0
195	20250103	172400	1745479600	29300	29300	29300	29300	0
196	20250103	172300	1745479600	29300	29300	29300	29300	0
197	20250103	172200	1745479600	29300	29300	29300	29300	0
198	20250103	172100	1745479600	29300	29300	29300	29300	0
199	20250103	172000	1745479600	29300	29300	29300	29300	0
200	20250103	171900	1745479600	29300	29300	29300	29300	0
201	20250103	171800	1745479600	29300	29300	29300	29300	0
202	20250103	171700	1745479600	29300	29300	29300	29300	0
203	20250103	171600	1745479600	29300	29300	29300	29300	0
204	20250103	171500	1745479600	29300	29300	29300	29300	0
205	20250103	171400	1745479600	29300	29300	29300	29300	0
206	20250103	171300	1745479600	29300	29300	29300	29300	0
207	20250103	171200	1745479600	29300	29300	29300	29300	0
208	20250103	171100	1745479600	29300	29300	29300	29300	0
209	20250103	171000	1745479600	29300	29300	29300	29300	0
210	20250103	170900	1745479600	29300	29300	29300	29300	0
211	20250103	170800	1745479600	29300	29300	29300	29300	0
212	20250103	170700	1745479600	29300	29300	29300	29300	1903
213	20250103	170600	1745479600	29300	29300	29300	29300	0
214	20250103	170500	1745479600	29300	29300	29300	29300	0
215	20250103	170400	1745479600	29300	29300	29300	29300	0
216	20250103	170300	1745479600	29300	29300	29300	29300	0
217	20250103	170200	1745479600	29300	29300	29300	29300	0
218	20250103	170100	1745479600	29300	29300	29300	29300	0
219	20250103	170000	1745479600	29300	29300	29300	29300	0
220	20250103	165900	1745479600	29300	29300	29300	29300	0
221	20250103	165800	1745479600	29300	29300	29300	29300	0
222	20250103	165700	1745479600	29300	29300	29300	29300	0
223	20250103	165600	1745479600	29300	29300	29300	29300	0
224	20250103	165500	1745479600	29300	29300	29300	29300	0
225	20250103	165400	1745479600	29300	29300	29300	29300	0
226	20250103	165300	1745479600	29300	29300	29300	29300	0
227	20250103	165200	1745479600	29300	29300	29300	29300	0
228	20250103	165100	1745479600	29300	29300	29300	29300	0
229	20250103	165000	1745479600	29300	29300	29300	29300	0
230	20250103	164900	1745479600	29300	29300	29300	29300	0
231	20250103	164800	1745479600	29300	29300	29300	29300	0
232	20250103	164700	1745479600	29300	29300	29300	29300	0
233	20250103	164600	1745479600	29300	29300	29300	29300	0
234	20250103	164500	1745479600	29300	29300	29300	29300	0
235	20250103	164400	1745479600	29300	29300	29300	29300	0
236	20250103	164300	1745479600	29300	29300	29300	29300	0
237	20250103	164200	1745479600	29300	29300	29300	29300	0
238	20250103	164100	1745479600	29300	29300	29300	29300	0
239	20250103	164000	1745479600	29300	29300	29300	29300	0
240	20250103	163900	1745479600	29300	29300	29300	29300	0
241	20250103	163800	1745479600	29300	29300	29300	29300	0
242	20250103	163700	1745479600	29300	29300	29300	29300	1903
243	20250103	163600	1745479600	29300	29300	29300	29300	0
244	20250103	163500	1745479600	29300	29300	29300	29300	0
245	20250103	163400	1745479600	29300	29300	29300	29300	0
246	20250103	163300	1745479600	29300	29300	29300	29300	0
247	20250103	163200	1745479600	29300	29300	29300	29300	0
248	20250103	163100	1745479600	29300	29300	29300	29300	0
249	20250103	163000	1745479600	29300	29300	29300	29300	0
250	20250103	162900	1745479600	29300	29300	29300	29300	0
251	20250103	162800	1745479600	29300	29300	29300	29300	0
252	20250103	162700	1745479600	29300	29300	29300	29300	0
253	20250103	162600	1745479600	29300	29300	29300	29300	0
254	20250103	162500	1745479600	29300	29300	29300	29300	0
255	20250103	162400	1745479600	29300	29300	29300	29300	0
256	20250103	162300	1745479600	29300	29300	29300	29300	0
257	20250103	162200	1745479600	29300	29300	29300	29300	0
258	20250103	162100	1745479600	29300	29300	29300	29300	0
259	20250103	162000	1745479600	29300	29300	29300	29300	0
260	20250103	161900	1745479600	29300	29300	29300	29300	0
261	20250103	161800	1745479600	29300	29300	29300	29300	0
262	20250103	161700	1745479600	29300	29300	29300	29300	0
263	20250103	161600	1745479600	29300	29300	29300	29300	0
264	20250103	161500	1745479600	29300	29300	29300	29300	0
265	20250103	161400	1745479600	29300	29300	29300	29300	0
266	20250103	161300	1745479600	29300	29300	29300	29300	0
267	20250103	161200	1745479600	29300	29300	29300	29300	0
268	20250103	161100	1745479600	29300	29300	29300	29300	0
269	20250103	161000	1745479600	29300	29300	29300	29300	0
270	20250103	160900	1745479600	29300	29300	29300	29300	0
271	20250103	160800	1745479600	29300	29300	29300	29300	0
272	20250103	160700	1745479600	29300	29300	29300	29300	1903
273	20250103	160600	1745479600	29300	29300	29300	29300	0
274	20250103	160500	1745479600	29300	29300	29300	29300	0
275	20250103	160400	1745479600	29300	29300	29300	29300	0
276	20250103	160300	1745479600	29300	29300	29300	29300	0
277	20250103	160200	1745479600	29300	29300	29300	29300	0
278	20250103	160100	1745479600	29300	29300	29300	29300	0
279	20250103	160000	1745479600	29300	29300	29300	29300	0
280	20250103	155900	1745479600	29300	29300	29300	29300	0
281	20250103	155800	1745479600	29300	29300	29300	29300	0
282	20250103	155700	1745479600	29300	29300	29300	29300	0
283	20250103	155600	1745479600	29300	29300	29300	29300	0
284	20250103	155500	1745479600	29300	29300	29300	29300	0
285	20250103	155400	1745479600	29300	29300	29300	29300	0
286	20250103	155300	1745479600	29300	29300	29300	29300	0
287	20250103	155200	1745479600	29300	29300	29300	29300	0
288	20250103	155100	1745479600	29300	29300	29300	29300	0
289	20250103	155000	1745479600	29300	29300	29300	29300	0
290	20250103	154900	1745479600	29300	29300	29300	29300	0
291	20250103	154800	1745479600	29300	29300	29300	29300	0
292	20250103	154700	1745479600	29300	29300	29300	29300	0
293	20250103	154600	1745479600	29300	29300	29300	29300	0
294	20250103	154500	1745479600	29300	29300	29300	29300	0
295	20250103	154400	1745479600	29300	29300	29300	29300	0
296	20250103	154300	1745479600	29300	29300	29300	29300	0
297	20250103	154200	1745479600	29300	29300	29300	29300	0
298	20250103	154100	1745479600	29300	29300	29300	29300	0
299	20250103	154000	1745479600	29300	29300	29300	29300	0
300	20250103	153900	1745479600	29300	29300	29300	29300	0
301	20250103	153800	1745479600	29300	29300	29300	29300	0
302	20250103	153700	1745479600	29300	29300	29300	29300	1903
303	20250103	153600	1745479600	29300	29300	29300	29300	0
304	20250103	153500	1745479600	29300	29300	29300	29300	0
305	20250103	153400	1745479600	29300	29300	29300	29300	0
306	20250103	153300	1745479600	29300	29300	29300	29300	0
307	20250103	153200	1745479600	29300	29300	29300	29300	0
308	20250103	153100	1745479600	29300	29300	29300	29300	0
309	20250103	153000	1745479600	29300	29300	29300	29300	1903
310	20250103	152900	1689721700	29300	29300	29300	29300	0
311	20250103	152800	1689721700	29300	29300	29300	29300	0
312	20250103	152700	1689721700	29300	29300	29300	29300	0
313	20250103	152600	1689721700	29300	29300	29300	29300	0
314	20250103	152500	1689721700	29300	29300	29300	29300	0
315	20250103	152400	1689721700	29300	29300	29300	29300	0
316	20250103	152300	1689721700	29300	29300	29300	29300	0
317	20250103	152200	1689721700	29300	29300	29300	29300	0
318	20250103	152100	1689721700	29300	29300	29300	29300	0
319	20250103	152000	1689721700	29300	29300	29300	29300	0
320	20250103	151900	1689721700	29300	29150	29350	29150	42
321	20250103	151800	1688493850	29350	29050	29350	29050	564
322	20250103	151700	1671991750	29000	29000	29000	29000	124
323	20250103	151600	1668395750	29000	29050	29050	28950	2836
324	20250103	151500	1586143450	29050	29050	29150	29050	188
325	20250103	151400	1580676300	29050	29100	29100	29050	63
326	20250103	151300	1578844850	29100	29100	29150	29050	153
327	20250103	151200	1574394450	29100	29150	29150	29100	258
328	20250103	151100	1566877750	29150	29150	29200	29150	133
329	20250103	151000	1562999750	29150	29200	29200	29150	249
330	20250103	150900	1555736550	29150	29150	29200	29150	231
331	20250103	150800	1548998900	29150	29000	29200	29000	5168
332	20250103	150700	1398350900	29050	29000	29050	29000	133
333	20250103	150600	1394492850	29000	29000	29000	29000	174
334	20250103	150500	1389446850	29000	29050	29050	29000	138
335	20250103	150400	1385443800	29050	29000	29050	29000	114
336	20250103	150300	1382133950	29050	29050	29050	29000	147
337	20250103	150200	1377865500	29050	29050	29100	29050	76
338	20250103	150100	1375657600	29100	29050	29100	29000	250
339	20250103	150000	1368386500	29000	29050	29100	29000	167
340	20250103	145900	1363534850	29100	29050	29100	29050	96
341	20250103	145800	1360743100	29100	29050	29100	29050	90
342	20250103	145700	1358128050	29100	29100	29100	29050	164
343	20250103	145600	1353357550	29050	29050	29050	29050	112
344	20250103	145500	1350103950	29050	29050	29100	29050	128
345	20250103	145400	1346384750	29050	29050	29050	29050	76
346	20250103	145300	1344176950	29050	29100	29100	29050	121
347	20250103	145200	1340657700	29100	29100	29100	29050	188
348	20250103	145100	1335188750	29050	29050	29050	29050	114
349	20250103	145000	1331877050	29050	29050	29050	29050	80
350	20250103	144900	1329553050	29050	29100	29100	29050	175
351	20250103	144800	1324469150	29050	29050	29100	29050	145
352	20250103	144700	1320253350	29050	29050	29100	29050	171
353	20250103	144600	1315282050	29050	29050	29100	29050	85
354	20250103	144500	1312812300	29100	29050	29100	29050	142
355	20250103	144400	1308682000	29100	29050	29100	29050	114
356	20250103	144300	1305366450	29100	29150	29150	29100	111
357	20250103	144200	1302134500	29150	29150	29150	29150	792
358	20250103	144100	1279047700	29150	29150	29150	29150	112
359	20250103	144000	1275782900	29150	29150	29150	29150	89
360	20250103	143900	1273188550	29150	29150	29150	29150	0
361	20250103	143800	1273188550	29150	29150	29150	29150	0
362	20250103	143700	1273188550	29150	29150	29150	29150	37
363	20250103	143600	1272110000	29150	29200	29200	29150	283
364	20250103	143500	1263854200	29100	29100	29100	29100	20
365	20250103	143400	1263272200	29100	29100	29100	29100	0
366	20250103	143300	1263272200	29100	29200	29200	29100	103
367	20250103	143200	1260274600	29200	29200	29200	29200	41
368	20250103	143100	1259077400	29200	29200	29200	29200	44
369	20250103	143000	1257792600	29200	29200	29200	29200	7
370	20250103	142900	1257588200	29300	29300	29300	29300	0
371	20250103	142800	1257588200	29300	29300	29300	29300	0
372	20250103	142700	1257588200	29300	29300	29300	29300	47
373	20250103	142600	1256211100	29300	29300	29300	29300	0
374	20250103	142500	1256211100	29300	29300	29300	29300	366
375	20250103	142400	1245487300	29300	29250	29300	29250	612
376	20250103	142300	1227561300	29200	29200	29200	29200	0
377	20250103	142200	1227561300	29200	29200	29200	29200	0
378	20250103	142100	1227561300	29200	29150	29200	29150	515
379	20250103	142000	1212546900	29150	29150	29150	29150	1
380	20250103	141900	1212517750	29150	29150	29150	29150	48
381	20250103	141800	1211118550	29150	29150	29150	29150	192
382	20250103	141700	1205521750	29150	29200	29200	29150	57
383	20250103	141600	1203859050	29100	29100	29100	29100	0
384	20250103	141500	1203859050	29100	29100	29100	29100	0
385	20250103	141400	1203859050	29100	29200	29200	29100	40
386	20250103	141300	1202692850	29200	29200	29200	29200	16
387	20250103	141200	1202225650	29200	29200	29200	29200	0
388	20250103	141100	1202225650	29200	29200	29200	29200	1
389	20250103	141000	1202196450	29200	29200	29200	29200	33
390	20250103	140900	1201232850	29200	29200	29200	29200	0
391	20250103	140800	1201232850	29200	29200	29200	29200	11
392	20250103	140700	1200911650	29200	29200	29200	29200	6
393	20250103	140600	1200736450	29150	29200	29200	29150	159
394	20250103	140500	1196100000	29200	29150	29200	29150	22
395	20250103	140400	1195457800	29150	29150	29150	29150	1
396	20250103	140300	1195428650	29150	29150	29150	29150	2
397	20250103	140200	1195370350	29150	29150	29150	29150	0
398	20250103	140100	1195370350	29150	29150	29150	29150	8
399	20250103	140000	1195137150	29150	29150	29150	29150	0
400	20250103	135900	1195137150	29150	29150	29150	29150	0
401	20250103	135800	1195137150	29150	29150	29150	29150	85
402	20250103	135700	1192659400	29200	29200	29200	29200	259
403	20250103	135600	1185096600	29200	29200	29200	29200	31
404	20250103	135500	1184191400	29150	29150	29150	29150	0
405	20250103	135400	1184191400	29150	29150	29150	29150	0
406	20250103	135300	1184191400	29150	29150	29150	29150	1
407	20250103	135200	1184162250	29150	29150	29150	29150	7
408	20250103	135100	1183958200	29150	29150	29150	29150	0
409	20250103	135000	1183958200	29150	29150	29150	29100	664
410	20250103	134900	1164627600	29150	29150	29150	29150	0
411	20250103	134800	1164627600	29150	29150	29150	29150	0
412	20250103	134700	1164627600	29150	29150	29150	29150	0
413	20250103	134600	1164627600	29150	29150	29150	29050	303
414	20250103	134500	1155795750	29100	29100	29100	29100	0
415	20250103	134400	1155795750	29100	29100	29100	29050	23
416	20250103	134300	1155127350	29150	29150	29150	29100	162
417	20250103	134200	1150405100	29150	29150	29150	29150	75
418	20250103	134100	1148218850	29200	29100	29200	29100	47
419	20250103	134000	1146846800	29100	29100	29100	29100	1
420	20250103	133900	1146817700	29100	29100	29100	29100	100
421	20250103	133800	1143907700	29100	29200	29200	29100	273
422	20250103	133700	1135960650	29200	29250	29250	29150	554
423	20250103	133600	1119802200	29250	29300	29300	29250	304
424	20250103	133500	1110900450	29350	29350	29350	29350	0
425	20250103	133400	1110900450	29350	29350	29350	29350	3
426	20250103	133300	1110812400	29300	29300	29300	29300	0
427	20250103	133200	1110812400	29300	29300	29300	29300	40
428	20250103	133100	1109640400	29300	29300	29300	29300	124
429	20250103	133000	1106007200	29300	29300	29300	29300	3
430	20250103	132900	1105919300	29300	29300	29300	29300	150
431	20250103	132800	1101524300	29250	29250	29250	29250	1
432	20250103	132700	1101495050	29300	29300	29300	29300	2
433	20250103	132600	1101436450	29300	29300	29300	29300	3
434	20250103	132500	1101348550	29300	29250	29300	29250	51
435	20250103	132400	1099856750	29300	29250	29300	29250	78
436	20250103	132300	1097575050	29350	29350	29350	29350	0
437	20250103	132200	1097575050	29350	29300	29350	29300	49
438	20250103	132100	1096138800	29350	29350	29350	29350	146
439	20250103	132000	1091853700	29400	29400	29400	29400	0
440	20250103	131900	1091853700	29400	29350	29400	29350	44
441	20250103	131800	1090561800	29350	29350	29350	29350	5
442	20250103	131700	1090415050	29350	29350	29350	29350	10
443	20250103	131600	1090121550	29300	29350	29350	29300	39
444	20250103	131500	1088978200	29400	29400	29400	29400	0
445	20250103	131400	1088978200	29400	29400	29400	29400	212
446	20250103	131300	1082745400	29400	29350	29400	29350	1418
447	20250103	131200	1041058900	29350	29350	29350	29350	1
448	20250103	131100	1041029550	29350	29300	29350	29300	369
449	20250103	131000	1030199650	29300	29300	29300	29300	100
450	20250103	130900	1027269650	29350	29350	29350	29350	53
451	20250103	130800	1025714100	29300	29300	29300	29300	44
452	20250103	130700	1024424900	29300	29300	29300	29300	2
453	20250103	130600	1024366300	29300	29300	29300	29300	26
454	20250103	130500	1023604500	29300	29300	29300	29300	38
455	20250103	130400	1022491100	29250	29250	29250	29250	2
456	20250103	130300	1022432600	29300	29300	29300	29300	10
457	20250103	130200	1022139600	29300	29300	29300	29300	61
458	20250103	130100	1020352300	29300	29300	29300	29300	72
459	20250103	130000	1018242700	29300	29300	29300	29300	67
460	20250103	125900	1016279600	29300	29300	29300	29300	0
461	20250103	125800	1016279600	29300	29300	29300	29300	0
462	20250103	125700	1016279600	29300	29300	29300	29300	0
463	20250103	125600	1016279600	29300	29300	29300	29300	107
464	20250103	125500	1013144500	29300	29350	29350	29300	25
465	20250103	125400	1012411800	29350	29350	29350	29350	0
466	20250103	125300	1012411800	29350	29350	29350	29350	2
467	20250103	125200	1012353100	29350	29350	29350	29350	1
468	20250103	125100	1012323750	29300	29350	29350	29300	37
469	20250103	125000	1011239450	29400	29350	29400	29350	78
470	20250103	124900	1008950100	29350	29350	29350	29300	945
471	20250103	124800	981215850	29250	29250	29250	29250	10
472	20250103	124700	980923350	29350	29350	29350	29350	10
473	20250103	124600	980629850	29300	29300	29300	29300	76
474	20250103	124500	978403050	29350	29350	29350	29350	0
475	20250103	124400	978403050	29350	29350	29350	29350	1
476	20250103	124300	978373700	29350	29350	29350	29350	53
477	20250103	124200	976818150	29350	29350	29350	29350	726
478	20250103	124100	955510050	29400	29350	29400	29350	221
479	20250103	124000	949018700	29350	29350	29350	29350	204
480	20250103	123900	943031300	29300	29300	29350	29300	553
481	20250103	123800	926828350	29350	29350	29350	29350	10
482	20250103	123700	926534850	29350	29350	29350	29350	0
483	20250103	123600	926534850	29350	29350	29350	29350	1
484	20250103	123500	926505500	29300	29300	29300	29300	0
485	20250103	123400	926505500	29300	29350	29350	29300	107
486	20250103	123300	923365550	29350	29350	29350	29350	169
487	20250103	123200	918405400	29400	29400	29400	29400	1
488	20250103	123100	918376000	29400	29350	29400	29350	322
489	20250103	123000	908925250	29350	29400	29400	29350	217
490	20250103	122900	902546850	29400	29400	29400	29400	124
491	20250103	122800	898901250	29400	29400	29400	29400	25
492	20250103	122700	898166250	29400	29350	29400	29350	295
493	20250103	122600	889502750	29350	29350	29350	29350	4
494	20250103	122500	889385350	29350	29350	29350	29350	0
495	20250103	122400	889385350	29350	29300	29350	29300	27
496	20250103	122300	888592950	29350	29350	29400	29250	955
497	20250103	122200	860557350	29350	29350	29400	29350	84
498	20250103	122100	858091900	29400	29400	29400	29400	0
499	20250103	122000	858091900	29400	29350	29400	29350	2
500	20250103	121900	858033150	29350	29350	29350	29350	131
501	20250103	121800	854188300	29350	29350	29350	29350	137
502	20250103	121700	850167350	29350	29350	29350	29300	101
503	20250103	121600	847203100	29300	29300	29300	29300	840
504	20250103	121500	822591100	29300	29300	29300	29300	0
505	20250103	121400	822591100	29300	29300	29350	29300	264
506	20250103	121300	814855850	29300	29350	29350	29300	842
507	20250103	121200	790163200	29350	29350	29350	29300	1123
508	20250103	121100	757207600	29350	29300	29350	29300	994
509	20250103	121000	728072200	29300	29300	29300	29300	7
510	20250103	120900	727867100	29300	29250	29300	29250	107
511	20250103	120800	724737100	29250	29200	29300	29200	685
512	20250103	120700	704698950	29250	29250	29250	29250	120
513	20250103	120600	701188950	29250	29250	29250	29200	57
514	20250103	120500	699521750	29250	29250	29250	29250	42
515	20250103	120400	698293250	29250	29200	29250	29200	359
516	20250103	120300	687810400	29200	29150	29200	29150	88
517	20250103	120200	685241300	29200	29200	29200	29200	6
518	20250103	120100	685066100	29150	29150	29150	29150	0
519	20250103	120000	685066100	29150	29150	29150	29150	0
520	20250103	115900	685066100	29150	29150	29150	29150	1
521	20250103	115800	685036950	29200	29200	29200	29200	0
522	20250103	115700	685036950	29200	29200	29200	29200	0
523	20250103	115600	685036950	29200	29150	29200	29150	26
524	20250103	115500	684277850	29200	29150	29200	29150	116
525	20250103	115400	680890700	29200	29200	29200	29200	132
526	20250103	115300	677036300	29150	29100	29150	29100	356
527	20250103	115200	666668000	29050	29100	29100	29050	312
528	20250103	115100	657590600	29150	29150	29150	29150	75
529	20250103	115000	655404350	29200	29200	29200	29200	1
530	20250103	114900	655375150	29200	29150	29200	29150	33
531	20250103	114800	654413100	29200	29200	29200	29200	17
532	20250103	114700	653916700	29200	29200	29200	29200	0
533	20250103	114600	653916700	29200	29200	29200	29200	2
534	20250103	114500	653858300	29100	29100	29100	29100	17
535	20250103	114400	653363600	29100	29100	29100	29100	0
536	20250103	114300	653363600	29100	29100	29100	29100	3
537	20250103	114200	653276300	29200	29200	29200	29200	0
538	20250103	114100	653276300	29200	29200	29200	29200	40
539	20250103	114000	652108300	29150	29150	29150	29150	0
540	20250103	113900	652108300	29150	29150	29150	29150	118
541	20250103	113800	648668600	29200	29200	29200	29200	12
542	20250103	113700	648318200	29150	29150	29200	29150	139
543	20250103	113600	644266300	29200	29200	29200	29200	1
544	20250103	113500	644237100	29200	29200	29200	29200	0
545	20250103	113400	644237100	29200	29200	29200	29200	39
546	20250103	113300	643098300	29200	29200	29200	29200	10
547	20250103	113200	642806300	29200	29200	29200	29200	103
548	20250103	113100	639798700	29200	29200	29200	29200	13
549	20250103	113000	639419100	29200	29200	29200	29200	55
550	20250103	112900	637813100	29200	29150	29200	29150	41
551	20250103	112800	636617900	29150	29150	29150	29150	0
552	20250103	112700	636617900	29150	29150	29150	29100	36
553	20250103	112600	635569150	29150	29150	29150	29150	0
554	20250103	112500	635569150	29150	29150	29150	29150	3
555	20250103	112400	635481700	29150	29150	29150	29100	43
556	20250103	112300	634228300	29100	29100	29100	29100	0
557	20250103	112200	634228300	29100	29100	29100	29100	285
558	20250103	112100	625934800	29150	29150	29150	29150	0
559	20250103	112000	625934800	29150	29150	29150	29150	81
560	20250103	111900	623573650	29150	29150	29150	29150	82
561	20250103	111800	621183350	29150	29200	29200	29150	149
562	20250103	111700	616837550	29200	29100	29200	29100	203
563	20250103	111600	610920100	29150	29150	29150	29150	85
564	20250103	111500	608442350	29150	29150	29150	29150	12
565	20250103	111400	608092550	29150	29150	29150	29150	159
566	20250103	111300	603457700	29150	29100	29150	29100	31
567	20250103	111200	602555050	29050	29050	29050	29050	293
568	20250103	111100	594043400	29100	29100	29100	29100	0
569	20250103	111000	594043400	29100	29100	29100	29100	117
570	20250103	110900	590638700	29150	29100	29150	29100	102
571	20250103	110800	587670300	29050	29050	29050	29050	17
572	20250103	110700	587176450	29050	29050	29100	29000	495
573	20250103	110600	572797700	29050	29050	29050	29050	17
574	20250103	110500	572303850	29050	29100	29100	29050	56
575	20250103	110400	570674550	29050	29050	29050	29050	414
576	20250103	110300	558647850	29100	29050	29100	29050	13
577	20250103	110200	558270100	29100	29100	29100	29100	160
578	20250103	110100	553614100	29100	29100	29100	29100	8
579	20250103	110000	553381300	29100	29050	29150	29050	452
580	20250103	105900	540209800	29100	29100	29100	29100	10
581	20250103	105800	539918800	29150	29150	29150	29150	140
582	20250103	105700	535837800	29150	29150	29150	29150	77
583	20250103	105600	533593250	29150	29150	29150	29150	1
584	20250103	105500	533564100	29150	29150	29150	29150	1
585	20250103	105400	533534950	29100	29100	29100	29050	97
586	20250103	105300	530712300	29100	29100	29100	29100	15
587	20250103	105200	530275800	29100	29150	29150	29100	66
588	20250103	105100	528355150	29150	29150	29150	29150	1
589	20250103	105000	528326000	29100	29150	29150	29100	2
590	20250103	104900	528267750	29050	29150	29150	29050	310
591	20250103	104800	519244150	29100	29100	29150	29100	556
592	20250103	104700	503054450	29100	29100	29100	29100	35
593	20250103	104600	502035950	29150	29100	29150	29100	205
594	20250103	104500	496068350	29100	29000	29100	29000	327
595	20250103	104400	486569800	29050	29050	29050	29000	259
596	20250103	104300	479055800	29050	29050	29050	29050	0
597	20250103	104200	479055800	29050	29050	29050	29050	2
598	20250103	104100	478997700	29050	29050	29050	29050	13
599	20250103	104000	478620050	29050	29050	29050	29050	0
600	20250103	103900	478620050	29050	29050	29050	29050	14
601	20250103	103800	478213350	29050	29050	29050	29050	103
602	20250103	103700	475221200	29050	29050	29050	29050	86
603	20250103	103600	472722900	29050	29000	29100	29000	209
604	20250103	103500	466654050	29000	29050	29050	29000	124
605	20250103	103400	463054400	29050	29050	29050	29000	405
606	20250103	103300	451299550	29100	29050	29100	29050	12
607	20250103	103200	450950900	29050	29050	29100	29050	433
608	20250103	103100	438371250	29100	29100	29100	29100	161
609	20250103	103000	433686150	29100	29150	29150	29100	53
610	20250103	102900	432143700	29150	29150	29150	29150	1
611	20250103	102800	432114550	29150	29200	29200	29150	18
612	20250103	102700	431589300	29200	29150	29200	29150	91
613	20250103	102600	428936550	29150	29150	29200	29150	21
614	20250103	102500	428324250	29100	29100	29200	29100	9
615	20250103	102400	428062150	29150	29150	29200	29100	89
616	20250103	102300	425468300	29150	29150	29200	29150	34
617	20250103	102200	424477100	29150	29250	29250	29100	79
618	20250103	102100	422171750	29250	29200	29250	29200	422
619	20250103	102000	409848850	29200	29150	29200	29150	412
620	20250103	101900	397838950	29200	29200	29200	29200	3
621	20250103	101800	397751350	29200	29200	29200	29200	2
622	20250103	101700	397692950	29200	29150	29200	29150	98
623	20250103	101600	394835850	29150	29100	29150	29100	257
624	20250103	101500	387346400	29100	29100	29100	29050	27
625	20250103	101400	386560850	29100	29100	29150	29050	781
626	20250103	101300	363834300	29100	29100	29100	29050	51
627	20250103	101200	362350350	29100	29100	29100	29000	55
628	20250103	101100	360754850	29100	29050	29100	29000	76
629	20250103	101000	358547200	29050	28900	29050	28900	1634
630	20250103	100900	311178350	28900	28850	28900	28850	664
631	20250103	100800	291991050	28850	28800	28850	28800	360
632	20250103	100700	281606750	28800	28850	28850	28800	72
633	20250103	100600	279533050	28850	28850	28850	28850	3
634	20250103	100500	279446500	28850	28850	28850	28850	0
635	20250103	100400	279446500	28850	28800	28850	28800	169
636	20250103	100300	274577100	28800	28800	28800	28800	72
637	20250103	100200	272503500	28800	28800	28800	28800	18
638	20250103	100100	271985100	28800	28800	28800	28800	14
639	20250103	100000	271581900	28750	28800	28800	28750	93
640	20250103	095900	268907800	28800	28800	28800	28800	27
641	20250103	095800	268130200	28800	28850	28850	28800	9
642	20250103	095700	267870900	28800	28850	28850	28750	70
643	20250103	095600	265855750	28800	28800	28800	28800	50
644	20250103	095500	264415750	28850	28850	28850	28800	17
645	20250103	095400	263925550	28850	28800	28850	28750	223
646	20250103	095300	257507500	28850	28850	28850	28800	33
647	20250103	095200	256556950	28850	28850	28850	28850	6
648	20250103	095100	256383850	28850	28850	28850	28850	3
649	20250103	095000	256297300	28850	28800	28850	28800	55
650	20250103	094900	254713250	28800	28850	28850	28800	98
651	20250103	094800	251890750	28800	28800	28800	28800	182
652	20250103	094700	246649150	28850	28850	28850	28800	82
653	20250103	094600	244287350	28800	28850	28850	28800	146
654	20250103	094500	240077500	28900	28800	28900	28800	383
655	20250103	094400	229038800	28800	28800	28800	28750	177
656	20250103	094300	223946200	28800	28800	28800	28800	29
657	20250103	094200	223111000	28800	28800	28800	28800	3
658	20250103	094100	223024600	28800	28800	28800	28750	101
659	20250103	094000	220120200	28800	28800	28800	28800	28
660	20250103	093900	219313800	28800	28800	28800	28750	43
661	20250103	093800	218075450	28850	28800	28850	28750	353
662	20250103	093700	207912050	28850	28800	28850	28800	4
663	20250103	093600	207796750	28800	28800	28850	28800	186
664	20250103	093500	202439800	28800	28850	28850	28800	97
665	20250103	093400	199644900	28800	28850	28900	28750	272
666	20250103	093300	191806800	28900	28900	28900	28900	6
667	20250103	093200	191633400	28900	28900	28900	28850	162
668	20250103	093100	186952550	28900	28850	28900	28850	143
669	20250103	093000	182820700	28850	28900	28900	28850	136
670	20250103	092900	178895650	28850	28850	28900	28850	262
671	20250103	092800	171336900	28850	28900	28900	28850	55
672	20250103	092700	169749950	28950	28800	28950	28800	393
673	20250103	092600	158392500	28950	28800	28950	28800	602
674	20250103	092500	141014150	28800	28750	28800	28700	338
675	20250103	092400	131289850	28750	28650	28750	28650	212
676	20250103	092300	125201800	28700	28650	28700	28650	32
677	20250103	092200	124284900	28700	28650	28700	28650	63
678	20250103	092100	122476850	28650	28700	28700	28650	131
679	20250103	092000	118717200	28700	28700	28700	28700	34
680	20250103	091900	117741400	28700	28700	28700	28650	229
681	20250103	091800	111178100	28700	28650	28700	28650	291
682	20250103	091700	102833450	28650	28600	28650	28600	89
683	20250103	091600	100286050	28600	28600	28700	28600	317
684	20250103	091500	91210300	28600	28600	28650	28600	179
685	20250103	091400	86089500	28600	28600	28600	28600	33
686	20250103	091300	85145700	28600	28600	28600	28600	125
687	20250103	091200	81570700	28600	28550	28600	28550	146
688	20250103	091100	77396750	28600	28550	28600	28550	61
689	20250103	091000	75655150	28550	28500	28550	28500	317
690	20250103	090900	66620550	28500	28500	28500	28500	35
691	20250103	090800	65623050	28450	28550	28550	28400	820
692	20250103	090700	42264100	28550	28600	28600	28550	38
693	20250103	090600	41178700	28600	28400	28600	28400	102
694	20250103	090500	38273500	28400	28400	28500	28400	124
695	20250103	090400	34746100	28450	28450	28450	28350	272
696	20250103	090300	27012550	28450	28350	28450	28300	27
697	20250103	090200	26246950	28300	28300	28350	28250	283
698	20250103	090100	18241150	28350	28450	28450	28350	558
699	20250103	090000	2412300	28400	28400	28400	28400	51