KissMeData/058430/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194000	383688900	29700	29700	29700	29700	160
3	20250114	193900	383688900	29700	29700	29700	29700	0
4	20250114	193800	383688900	29700	29700	29700	29700	0
5	20250114	193700	383688900	29700	29700	29700	29700	0
6	20250114	193600	383688900	29700	29700	29700	29700	0
7	20250114	193500	383688900	29700	29700	29700	29700	0
8	20250114	193400	383688900	29700	29700	29700	29700	0
9	20250114	193300	383688900	29700	29700	29700	29700	0
10	20250114	193200	383688900	29700	29700	29700	29700	0
11	20250114	193100	383688900	29700	29700	29700	29700	0
12	20250114	193000	383688900	29700	29700	29700	29700	0
13	20250114	192900	383688900	29700	29700	29700	29700	0
14	20250114	192800	383688900	29700	29700	29700	29700	0
15	20250114	192700	383688900	29700	29700	29700	29700	0
16	20250114	192600	383688900	29700	29700	29700	29700	0
17	20250114	192500	383688900	29700	29700	29700	29700	0
18	20250114	192400	383688900	29700	29700	29700	29700	0
19	20250114	192300	383688900	29700	29700	29700	29700	0
20	20250114	192200	383688900	29700	29700	29700	29700	0
21	20250114	192100	383688900	29700	29700	29700	29700	0
22	20250114	192000	383688900	29700	29700	29700	29700	0
23	20250114	191900	383688900	29700	29700	29700	29700	0
24	20250114	191800	383688900	29700	29700	29700	29700	0
25	20250114	191700	383688900	29700	29700	29700	29700	0
26	20250114	191600	383688900	29700	29700	29700	29700	0
27	20250114	191500	383688900	29700	29700	29700	29700	0
28	20250114	191400	383688900	29700	29700	29700	29700	0
29	20250114	191300	383688900	29700	29700	29700	29700	0
30	20250114	191200	383688900	29700	29700	29700	29700	0
31	20250114	191100	383688900	29700	29700	29700	29700	0
32	20250114	191000	383688900	29700	29700	29700	29700	160
33	20250114	190900	383688900	29700	29700	29700	29700	0
34	20250114	190800	383688900	29700	29700	29700	29700	0
35	20250114	190700	383688900	29700	29700	29700	29700	0
36	20250114	190600	383688900	29700	29700	29700	29700	0
37	20250114	190500	383688900	29700	29700	29700	29700	0
38	20250114	190400	383688900	29700	29700	29700	29700	0
39	20250114	190300	383688900	29700	29700	29700	29700	0
40	20250114	190200	383688900	29700	29700	29700	29700	0
41	20250114	190100	383688900	29700	29700	29700	29700	0
42	20250114	190000	383688900	29700	29700	29700	29700	0
43	20250114	185900	383688900	29700	29700	29700	29700	0
44	20250114	185800	383688900	29700	29700	29700	29700	0
45	20250114	185700	383688900	29700	29700	29700	29700	0
46	20250114	185600	383688900	29700	29700	29700	29700	0
47	20250114	185500	383688900	29700	29700	29700	29700	0
48	20250114	185400	383688900	29700	29700	29700	29700	0
49	20250114	185300	383688900	29700	29700	29700	29700	0
50	20250114	185200	383688900	29700	29700	29700	29700	0
51	20250114	185100	383688900	29700	29700	29700	29700	0
52	20250114	185000	383688900	29700	29700	29700	29700	0
53	20250114	184900	383688900	29700	29700	29700	29700	0
54	20250114	184800	383688900	29700	29700	29700	29700	0
55	20250114	184700	383688900	29700	29700	29700	29700	0
56	20250114	184600	383688900	29700	29700	29700	29700	0
57	20250114	184500	383688900	29700	29700	29700	29700	0
58	20250114	184400	383688900	29700	29700	29700	29700	0
59	20250114	184300	383688900	29700	29700	29700	29700	0
60	20250114	184200	383688900	29700	29700	29700	29700	0
61	20250114	184100	383688900	29700	29700	29700	29700	0
62	20250114	184000	383688900	29700	29700	29700	29700	160
63	20250114	183900	383688900	29700	29700	29700	29700	0
64	20250114	183800	383688900	29700	29700	29700	29700	0
65	20250114	183700	383688900	29700	29700	29700	29700	0
66	20250114	183600	383688900	29700	29700	29700	29700	0
67	20250114	183500	383688900	29700	29700	29700	29700	0
68	20250114	183400	383688900	29700	29700	29700	29700	0
69	20250114	183300	383688900	29700	29700	29700	29700	0
70	20250114	183200	383688900	29700	29700	29700	29700	0
71	20250114	183100	383688900	29700	29700	29700	29700	0
72	20250114	183000	383688900	29700	29700	29700	29700	0
73	20250114	182900	383688900	29700	29700	29700	29700	0
74	20250114	182800	383688900	29700	29700	29700	29700	0
75	20250114	182700	383688900	29700	29700	29700	29700	0
76	20250114	182600	383688900	29700	29700	29700	29700	0
77	20250114	182500	383688900	29700	29700	29700	29700	0
78	20250114	182400	383688900	29700	29700	29700	29700	0
79	20250114	182300	383688900	29700	29700	29700	29700	0
80	20250114	182200	383688900	29700	29700	29700	29700	0
81	20250114	182100	383688900	29700	29700	29700	29700	0
82	20250114	182000	383688900	29700	29700	29700	29700	0
83	20250114	181900	383688900	29700	29700	29700	29700	0
84	20250114	181800	383688900	29700	29700	29700	29700	0
85	20250114	181700	383688900	29700	29700	29700	29700	0
86	20250114	181600	383688900	29700	29700	29700	29700	0
87	20250114	181500	383688900	29700	29700	29700	29700	0
88	20250114	181400	383688900	29700	29700	29700	29700	0
89	20250114	181300	383688900	29700	29700	29700	29700	0
90	20250114	181200	383688900	29700	29700	29700	29700	0
91	20250114	181100	383688900	29700	29700	29700	29700	0
92	20250114	181000	383688900	29700	29700	29700	29700	160
93	20250114	180900	383688900	29700	29700	29700	29700	0
94	20250114	180800	383688900	29700	29700	29700	29700	0
95	20250114	180700	383688900	29700	29700	29700	29700	0
96	20250114	180600	383688900	29700	29700	29700	29700	0
97	20250114	180500	383688900	29700	29700	29700	29700	0
98	20250114	180400	383688900	29700	29700	29700	29700	0
99	20250114	180300	383688900	29700	29700	29700	29700	0
100	20250114	180200	383688900	29700	29700	29700	29700	0
101	20250114	180100	383688900	29700	29700	29700	29700	0
102	20250114	180000	383688900	29700	29700	29700	29700	0
103	20250114	175900	383688900	29700	29700	29700	29700	0
104	20250114	175800	383688900	29700	29700	29700	29700	0
105	20250114	175700	383688900	29700	29700	29700	29700	0
106	20250114	175600	383688900	29700	29700	29700	29700	0
107	20250114	175500	383688900	29700	29700	29700	29700	0
108	20250114	175400	383688900	29700	29700	29700	29700	0
109	20250114	175300	383688900	29700	29700	29700	29700	0
110	20250114	175200	383688900	29700	29700	29700	29700	0
111	20250114	175100	383688900	29700	29700	29700	29700	0
112	20250114	175000	383688900	29700	29700	29700	29700	0
113	20250114	174900	383688900	29700	29700	29700	29700	0
114	20250114	174800	383688900	29700	29700	29700	29700	0
115	20250114	174700	383688900	29700	29700	29700	29700	0
116	20250114	174600	383688900	29700	29700	29700	29700	0
117	20250114	174500	383688900	29700	29700	29700	29700	0
118	20250114	174400	383688900	29700	29700	29700	29700	0
119	20250114	174300	383688900	29700	29700	29700	29700	0
120	20250114	174200	383688900	29700	29700	29700	29700	0
121	20250114	174100	383688900	29700	29700	29700	29700	0
122	20250114	174000	383688900	29700	29700	29700	29700	160
123	20250114	173900	383688900	29700	29700	29700	29700	0
124	20250114	173800	383688900	29700	29700	29700	29700	0
125	20250114	173700	383688900	29700	29700	29700	29700	0
126	20250114	173600	383688900	29700	29700	29700	29700	0
127	20250114	173500	383688900	29700	29700	29700	29700	0
128	20250114	173400	383688900	29700	29700	29700	29700	0
129	20250114	173300	383688900	29700	29700	29700	29700	0
130	20250114	173200	383688900	29700	29700	29700	29700	0
131	20250114	173100	383688900	29700	29700	29700	29700	0
132	20250114	173000	383688900	29700	29700	29700	29700	0
133	20250114	172900	383688900	29700	29700	29700	29700	0
134	20250114	172800	383688900	29700	29700	29700	29700	0
135	20250114	172700	383688900	29700	29700	29700	29700	0
136	20250114	172600	383688900	29700	29700	29700	29700	0
137	20250114	172500	383688900	29700	29700	29700	29700	0
138	20250114	172400	383688900	29700	29700	29700	29700	0
139	20250114	172300	383688900	29700	29700	29700	29700	0
140	20250114	172200	383688900	29700	29700	29700	29700	0
141	20250114	172100	383688900	29700	29700	29700	29700	0
142	20250114	172000	383688900	29700	29700	29700	29700	0
143	20250114	171900	383688900	29700	29700	29700	29700	0
144	20250114	171800	383688900	29700	29700	29700	29700	0
145	20250114	171700	383688900	29700	29700	29700	29700	0
146	20250114	171600	383688900	29700	29700	29700	29700	0
147	20250114	171500	383688900	29700	29700	29700	29700	0
148	20250114	171400	383688900	29700	29700	29700	29700	0
149	20250114	171300	383688900	29700	29700	29700	29700	0
150	20250114	171200	383688900	29700	29700	29700	29700	0
151	20250114	171100	383688900	29700	29700	29700	29700	0
152	20250114	171000	383688900	29700	29700	29700	29700	160
153	20250114	170900	383688900	29700	29700	29700	29700	0
154	20250114	170800	383688900	29700	29700	29700	29700	0
155	20250114	170700	383688900	29700	29700	29700	29700	0
156	20250114	170600	383688900	29700	29700	29700	29700	0
157	20250114	170500	383688900	29700	29700	29700	29700	0
158	20250114	170400	383688900	29700	29700	29700	29700	0
159	20250114	170300	383688900	29700	29700	29700	29700	0
160	20250114	170200	383688900	29700	29700	29700	29700	0
161	20250114	170100	383688900	29700	29700	29700	29700	0
162	20250114	170000	383688900	29700	29700	29700	29700	0
163	20250114	165900	383688900	29700	29700	29700	29700	0
164	20250114	165800	383688900	29700	29700	29700	29700	0
165	20250114	165700	383688900	29700	29700	29700	29700	0
166	20250114	165600	383688900	29700	29700	29700	29700	0
167	20250114	165500	383688900	29700	29700	29700	29700	0
168	20250114	165400	383688900	29700	29700	29700	29700	0
169	20250114	165300	383688900	29700	29700	29700	29700	0
170	20250114	165200	383688900	29700	29700	29700	29700	0
171	20250114	165100	383688900	29700	29700	29700	29700	0
172	20250114	165000	383688900	29700	29700	29700	29700	0
173	20250114	164900	383688900	29700	29700	29700	29700	0
174	20250114	164800	383688900	29700	29700	29700	29700	0
175	20250114	164700	383688900	29700	29700	29700	29700	0
176	20250114	164600	383688900	29700	29700	29700	29700	0
177	20250114	164500	383688900	29700	29700	29700	29700	0
178	20250114	164400	383688900	29700	29700	29700	29700	0
179	20250114	164300	383688900	29700	29700	29700	29700	0
180	20250114	164200	383688900	29700	29700	29700	29700	0
181	20250114	164100	383688900	29700	29700	29700	29700	0
182	20250114	164000	383688900	29700	29700	29700	29700	160
183	20250114	163900	383688900	29700	29700	29700	29700	0
184	20250114	163800	383688900	29700	29700	29700	29700	0
185	20250114	163700	383688900	29700	29700	29700	29700	0
186	20250114	163600	383688900	29700	29700	29700	29700	0
187	20250114	163500	383688900	29700	29700	29700	29700	0
188	20250114	163400	383688900	29700	29700	29700	29700	0
189	20250114	163300	383688900	29700	29700	29700	29700	0
190	20250114	163200	383688900	29700	29700	29700	29700	0
191	20250114	163100	383688900	29700	29700	29700	29700	0
192	20250114	163000	383688900	29700	29700	29700	29700	0
193	20250114	162900	383688900	29700	29700	29700	29700	0
194	20250114	162800	383688900	29700	29700	29700	29700	0
195	20250114	162700	383688900	29700	29700	29700	29700	0
196	20250114	162600	383688900	29700	29700	29700	29700	0
197	20250114	162500	383688900	29700	29700	29700	29700	0
198	20250114	162400	383688900	29700	29700	29700	29700	0
199	20250114	162300	383688900	29700	29700	29700	29700	0
200	20250114	162200	383688900	29700	29700	29700	29700	0
201	20250114	162100	383688900	29700	29700	29700	29700	0
202	20250114	162000	383688900	29700	29700	29700	29700	0
203	20250114	161900	383688900	29700	29700	29700	29700	0
204	20250114	161800	383688900	29700	29700	29700	29700	0
205	20250114	161700	383688900	29700	29700	29700	29700	0
206	20250114	161600	383688900	29700	29700	29700	29700	0
207	20250114	161500	383688900	29700	29700	29700	29700	0
208	20250114	161400	383688900	29700	29700	29700	29700	0
209	20250114	161300	383688900	29700	29700	29700	29700	0
210	20250114	161200	383688900	29700	29700	29700	29700	0
211	20250114	161100	383688900	29700	29700	29700	29700	0
212	20250114	161000	383688900	29700	29700	29700	29700	160
213	20250114	160900	383688900	29700	29700	29700	29700	0
214	20250114	160800	383688900	29700	29700	29700	29700	0
215	20250114	160700	383688900	29700	29700	29700	29700	0
216	20250114	160600	383688900	29700	29700	29700	29700	0
217	20250114	160500	383688900	29700	29700	29700	29700	0
218	20250114	160400	383688900	29700	29700	29700	29700	0
219	20250114	160300	383688900	29700	29700	29700	29700	0
220	20250114	160200	383688900	29700	29700	29700	29700	0
221	20250114	160100	383688900	29700	29700	29700	29700	0
222	20250114	160000	383688900	29700	29700	29700	29700	0
223	20250114	155900	383688900	29700	29700	29700	29700	0
224	20250114	155800	383688900	29700	29700	29700	29700	0
225	20250114	155700	383688900	29700	29700	29700	29700	0
226	20250114	155600	383688900	29700	29700	29700	29700	0
227	20250114	155500	383688900	29700	29700	29700	29700	0
228	20250114	155400	383688900	29700	29700	29700	29700	0
229	20250114	155300	383688900	29700	29700	29700	29700	0
230	20250114	155200	383688900	29700	29700	29700	29700	0
231	20250114	155100	383688900	29700	29700	29700	29700	0
232	20250114	155000	383688900	29700	29700	29700	29700	0
233	20250114	154900	383688900	29700	29700	29700	29700	0
234	20250114	154800	383688900	29700	29700	29700	29700	0
235	20250114	154700	383688900	29700	29700	29700	29700	0
236	20250114	154600	383688900	29700	29700	29700	29700	0
237	20250114	154500	383688900	29700	29700	29700	29700	0
238	20250114	154400	383688900	29700	29700	29700	29700	0
239	20250114	154300	383688900	29700	29700	29700	29700	0
240	20250114	154200	383688900	29700	29700	29700	29700	0
241	20250114	154100	383688900	29700	29700	29700	29700	0
242	20250114	154000	383688900	29700	29700	29700	29700	160
243	20250114	153900	383688900	29700	29700	29700	29700	0
244	20250114	153800	383688900	29700	29700	29700	29700	0
245	20250114	153700	383688900	29700	29700	29700	29700	0
246	20250114	153600	383688900	29700	29700	29700	29700	0
247	20250114	153500	383688900	29700	29700	29700	29700	0
248	20250114	153400	383688900	29700	29700	29700	29700	0
249	20250114	153300	383688900	29700	29700	29700	29700	0
250	20250114	153200	383688900	29700	29700	29700	29700	0
251	20250114	153100	383688900	29700	29700	29700	29700	0
252	20250114	153000	383688900	29700	29700	29700	29700	160
253	20250114	152900	378936900	29700	29700	29700	29700	0
254	20250114	152800	378936900	29700	29700	29700	29700	0
255	20250114	152700	378936900	29700	29700	29700	29700	0
256	20250114	152600	378936900	29700	29700	29700	29700	0
257	20250114	152500	378936900	29700	29700	29700	29700	0
258	20250114	152400	378936900	29700	29700	29700	29700	0
259	20250114	152300	378936900	29700	29700	29700	29700	0
260	20250114	152200	378936900	29700	29700	29700	29700	0
261	20250114	152100	378936900	29700	29700	29700	29700	0
262	20250114	152000	378936900	29700	29700	29700	29700	0
263	20250114	151900	378936900	29700	29600	29700	29500	52
264	20250114	151800	377397650	29650	29700	29700	29650	12
265	20250114	151700	377041600	29700	29700	29700	29650	64
266	20250114	151600	375142500	29700	29650	29750	29650	76
267	20250114	151500	372886050	29650	29700	29700	29650	345
268	20250114	151400	362640550	29550	29700	29700	29450	78
269	20250114	151300	360342200	29500	29500	29550	29500	954
270	20250114	151200	332199000	29550	29550	29550	29550	117
271	20250114	151100	328741650	29600	29600	29600	29600	6
272	20250114	151000	328564050	29750	29650	29750	29650	7
273	20250114	150900	328355900	29600	29600	29600	29600	1
274	20250114	150800	328326300	29600	29600	29600	29600	12
275	20250114	150700	327971100	29550	29600	29600	29550	7
276	20250114	150600	327764050	29600	29600	29600	29600	10
277	20250114	150500	327468050	29600	29600	29600	29600	0
278	20250114	150400	327468050	29600	29600	29600	29600	14
279	20250114	150300	327053650	29600	29600	29600	29600	4
280	20250114	150200	326935250	29600	29600	29600	29600	8
281	20250114	150100	326698450	29600	29600	29600	29600	6
282	20250114	150000	326520850	29550	29600	29600	29550	41
283	20250114	145900	325307300	29600	29650	29650	29600	18
284	20250114	145800	324774200	29650	29650	29650	29650	0
285	20250114	145700	324774200	29650	29650	29650	29650	6
286	20250114	145600	324596300	29650	29650	29650	29650	0
287	20250114	145500	324596300	29650	29650	29650	29650	6
288	20250114	145400	324418400	29600	29600	29600	29600	0
289	20250114	145300	324418400	29600	29700	29700	29600	76
290	20250114	145200	322165900	29700	29700	29700	29700	0
291	20250114	145100	322165900	29700	29700	29700	29700	0
292	20250114	145000	322165900	29700	29700	29700	29700	6
293	20250114	144900	321987700	29750	29750	29750	29750	0
294	20250114	144800	321987700	29750	29650	29750	29650	7
295	20250114	144700	321779550	29650	29650	29650	29650	8
296	20250114	144600	321542350	29750	29750	29750	29750	9
297	20250114	144500	321274600	29750	29750	29750	29750	0
298	20250114	144400	321274600	29750	29750	29750	29750	6
299	20250114	144300	321096100	29600	29600	29600	29600	128
300	20250114	144200	317307300	29600	29750	29750	29600	15
301	20250114	144100	316862400	29750	29750	29750	29750	0
302	20250114	144000	316862400	29750	29750	29750	29750	0
303	20250114	143900	316862400	29750	29750	29750	29750	5
304	20250114	143800	316713650	29600	29600	29600	29600	21
305	20250114	143700	316092050	29750	29600	29750	29600	23
306	20250114	143600	315410350	29600	29600	29600	29600	0
307	20250114	143500	315410350	29600	29750	29750	29600	15
308	20250114	143400	314965450	29600	29600	29600	29600	21
309	20250114	143300	314343850	29800	29800	29800	29800	6
310	20250114	143200	314165050	29600	29600	29600	29600	16
311	20250114	143100	313691450	29800	29800	29800	29800	6
312	20250114	143000	313512650	29750	29750	29750	29750	3
313	20250114	142900	313423400	29750	29750	29750	29750	0
314	20250114	142800	313423400	29750	29700	29750	29700	11
315	20250114	142700	313096400	29700	29700	29700	29700	0
316	20250114	142600	313096400	29700	29700	29700	29700	6
317	20250114	142500	312918200	29750	29750	29750	29750	3
318	20250114	142400	312828950	29750	29750	29750	29750	9
319	20250114	142300	312561200	29750	29750	29750	29750	0
320	20250114	142200	312561200	29750	29750	29750	29750	9
321	20250114	142100	312293450	29750	29750	29750	29750	0
322	20250114	142000	312293450	29750	29750	29750	29750	7
323	20250114	141900	312085200	29750	29750	29750	29750	0
324	20250114	141800	312085200	29750	29750	29750	29750	4
325	20250114	141700	311966200	29750	29750	29750	29750	6
326	20250114	141600	311787700	29600	29600	29600	29600	17
327	20250114	141500	311284500	29750	29600	29750	29600	29
328	20250114	141400	310424150	29600	29600	29600	29600	222
329	20250114	141300	303852950	29600	29750	29750	29600	964
330	20250114	141200	275175150	29800	29750	29800	29750	49
331	20250114	141100	273717150	29700	29650	29700	29650	81
332	20250114	141000	271313400	29650	29600	29650	29600	25
333	20250114	140900	270573350	29600	29600	29600	29600	6
334	20250114	140800	270395750	29600	29600	29600	29600	0
335	20250114	140700	270395750	29600	29600	29600	29600	5
336	20250114	140600	270247750	29600	29600	29600	29600	6
337	20250114	140500	270070150	29550	29550	29550	29550	8
338	20250114	140400	269833750	29600	29600	29600	29600	6
339	20250114	140300	269656150	29550	29550	29550	29550	1
340	20250114	140200	269626600	29600	29600	29600	29600	6
341	20250114	140100	269449000	29500	29550	29550	29450	152
342	20250114	140000	264960400	29550	29600	29600	29550	11
343	20250114	135900	264635050	29550	29550	29550	29550	0
344	20250114	135800	264635050	29550	29600	29600	29550	31
345	20250114	135700	263718700	29600	29600	29600	29600	3
346	20250114	135600	263629900	29600	29600	29600	29600	2
347	20250114	135500	263570700	29600	29500	29600	29500	22
348	20250114	135400	262921100	29500	29500	29500	29500	12
349	20250114	135300	262567100	29600	29500	29600	29500	66
350	20250114	135200	260615900	29500	29550	29550	29500	3
351	20250114	135100	260527300	29550	29550	29550	29550	80
352	20250114	135000	258163300	29400	29400	29400	29400	10
353	20250114	134900	257869300	29400	29550	29550	29400	21
354	20250114	134800	257251150	29550	29550	29550	29550	10
355	20250114	134700	256955650	29550	29550	29550	29550	9
356	20250114	134600	256689700	29550	29500	29550	29500	77
357	20250114	134500	254415100	29500	29500	29500	29500	29
358	20250114	134400	253559600	29500	29500	29500	29500	6
359	20250114	134300	253382600	29500	29500	29500	29500	3
360	20250114	134200	253294100	29500	29500	29500	29500	6
361	20250114	134100	253117100	29500	29500	29500	29500	2
362	20250114	134000	253058100	29550	29550	29550	29550	6
363	20250114	133900	252880800	29550	29550	29550	29550	0
364	20250114	133800	252880800	29550	29550	29550	29550	6
365	20250114	133700	252703500	29250	29450	29450	29250	200
366	20250114	133600	246839300	29600	29600	29600	29600	6
367	20250114	133500	246661700	29600	29600	29600	29600	0
368	20250114	133400	246661700	29600	29400	29650	29400	950
369	20250114	133300	218656350	29400	29400	29400	29400	6
370	20250114	133200	218479950	29400	29400	29400	29400	114
371	20250114	133100	215128350	29400	29400	29400	29400	6
372	20250114	133000	214951950	29400	29350	29400	29350	24
373	20250114	132900	214247500	29400	29400	29400	29400	14
374	20250114	132800	213835900	29400	29400	29400	29400	5
375	20250114	132700	213688900	29400	29400	29400	29400	6
376	20250114	132600	213512500	29400	29400	29400	29400	0
377	20250114	132500	213512500	29400	29400	29400	29400	6
378	20250114	132400	213336100	29350	29350	29350	29350	0
379	20250114	132300	213336100	29350	29350	29350	29350	20
380	20250114	132200	212749100	29400	29400	29400	29400	5
381	20250114	132100	212602100	29400	29400	29400	29400	0
382	20250114	132000	212602100	29400	29400	29400	29400	6
383	20250114	131900	212425700	29400	29400	29400	29400	0
384	20250114	131800	212425700	29400	29400	29400	29400	6
385	20250114	131700	212249300	29350	29350	29350	29350	104
386	20250114	131600	209196900	29400	29400	29400	29400	6
387	20250114	131500	209020500	29400	29400	29400	29400	0
388	20250114	131400	209020500	29400	29400	29400	29400	6
389	20250114	131300	208844100	29400	29400	29400	29400	0
390	20250114	131200	208844100	29400	29400	29400	29400	0
391	20250114	131100	208844100	29400	29300	29400	29300	14
392	20250114	131000	208433300	29400	29400	29400	29400	0
393	20250114	130900	208433300	29400	29400	29400	29400	6
394	20250114	130800	208256900	29400	29400	29400	29400	32
395	20250114	130700	207316100	29400	29250	29400	29250	8
396	20250114	130600	207081200	29300	29300	29300	29300	0
397	20250114	130500	207081200	29300	29300	29300	29300	8
398	20250114	130400	206846800	29250	29250	29250	29250	17
399	20250114	130300	206349550	29400	29400	29400	29400	6
400	20250114	130200	206173150	29400	29400	29400	29400	0
401	20250114	130100	206173150	29400	29400	29400	29400	0
402	20250114	130000	206173150	29400	29400	29400	29400	6
403	20250114	125900	205996750	29400	29400	29400	29400	0
404	20250114	125800	205996750	29400	29400	29400	29400	6
405	20250114	125700	205820350	29400	29400	29400	29400	0
406	20250114	125600	205820350	29400	29400	29400	29400	5
407	20250114	125500	205673350	29300	29300	29300	29300	5
408	20250114	125400	205526850	29300	29300	29300	29300	2
409	20250114	125300	205468250	29250	29250	29250	29250	0
410	20250114	125200	205468250	29250	29250	29250	29250	26
411	20250114	125100	204707750	29250	29250	29250	29250	0
412	20250114	125000	204707750	29250	29200	29250	29200	3
413	20250114	124900	204620100	29250	29250	29250	29250	6
414	20250114	124800	204444600	29250	29250	29250	29250	0
415	20250114	124700	204444600	29250	29250	29250	29250	6
416	20250114	124600	204269100	29250	29250	29250	29250	37
417	20250114	124500	203186850	29400	29400	29400	29400	6
418	20250114	124400	203010450	29400	29400	29400	29400	0
419	20250114	124300	203010450	29400	29400	29400	29400	6
420	20250114	124200	202834050	29400	29400	29400	29400	0
421	20250114	124100	202834050	29400	29400	29400	29400	6
422	20250114	124000	202657650	29400	29400	29400	29400	0
423	20250114	123900	202657650	29400	29400	29400	29400	0
424	20250114	123800	202657650	29400	29250	29400	29250	13
425	20250114	123700	202276500	29400	29400	29400	29400	1
426	20250114	123600	202247100	29400	29400	29400	29400	6
427	20250114	123500	202070700	29400	29400	29400	29400	0
428	20250114	123400	202070700	29400	29400	29400	29400	6
429	20250114	123300	201894300	29400	29400	29400	29400	1
430	20250114	123200	201864900	29400	29400	29400	29400	6
431	20250114	123100	201688500	29200	29200	29200	29200	1
432	20250114	123000	201659300	29400	29400	29400	29400	5
433	20250114	122900	201512300	29200	29200	29200	29200	0
434	20250114	122800	201512300	29200	29200	29200	29200	0
435	20250114	122700	201512300	29200	29200	29200	29200	36
436	20250114	122600	200461100	29200	29200	29200	29200	0
437	20250114	122500	200461100	29200	29200	29200	29200	6
438	20250114	122400	200285900	29200	29200	29200	29200	0
439	20250114	122300	200285900	29200	29200	29200	29200	29
440	20250114	122200	199439100	29200	29200	29200	29200	0
441	20250114	122100	199439100	29200	29200	29200	29200	6
442	20250114	122000	199263900	29200	29200	29200	29200	10
443	20250114	121900	198971900	29200	29200	29200	29200	6
444	20250114	121800	198796700	29150	29150	29150	29150	8
445	20250114	121700	198563500	29150	29150	29150	29150	16
446	20250114	121600	198097100	29400	29400	29400	29150	9
447	20250114	121500	197833000	29400	29400	29400	29400	0
448	20250114	121400	197833000	29400	29400	29400	29400	6
449	20250114	121300	197656600	29400	29400	29400	29400	0
450	20250114	121200	197656600	29400	29400	29400	29400	6
451	20250114	121100	197480200	29400	29400	29400	29400	0
452	20250114	121000	197480200	29400	29400	29400	29400	6
453	20250114	120900	197303800	29400	29400	29400	29400	0
454	20250114	120800	197303800	29400	29400	29400	29400	6
455	20250114	120700	197127400	29150	29150	29150	29150	0
456	20250114	120600	197127400	29150	29400	29400	29150	14
457	20250114	120500	196717800	29150	29150	29150	29150	0
458	20250114	120400	196717800	29150	29400	29400	29150	26
459	20250114	120300	195957400	29400	29400	29400	29400	5
460	20250114	120200	195810400	29300	29300	29300	29300	0
461	20250114	120100	195810400	29300	29300	29300	29300	6
462	20250114	120000	195634600	29200	29150	29200	29150	9
463	20250114	115900	195372200	29150	29200	29200	29150	8
464	20250114	115800	195138700	29150	29150	29150	29150	0
465	20250114	115700	195138700	29150	29350	29350	29150	9
466	20250114	115600	194875050	29350	29350	29350	29350	0
467	20250114	115500	194875050	29350	29150	29350	29150	7
468	20250114	115400	194669800	29350	29350	29350	29350	0
469	20250114	115300	194669800	29350	29350	29350	29350	0
470	20250114	115200	194669800	29350	29350	29350	29350	6
471	20250114	115100	194493700	29350	29350	29350	29350	0
472	20250114	115000	194493700	29350	29350	29350	29350	6
473	20250114	114900	194317600	29350	29350	29350	29350	2
474	20250114	114800	194258900	29350	29350	29350	29350	6
475	20250114	114700	194082800	29350	29350	29350	29350	0
476	20250114	114600	194082800	29350	29350	29350	29350	6
477	20250114	114500	193906700	29150	29150	29150	29150	0
478	20250114	114400	193906700	29150	29400	29400	29150	30
479	20250114	114300	193030700	29400	29400	29400	29400	0
480	20250114	114200	193030700	29400	29200	29400	29150	144
481	20250114	114100	188806750	29200	29200	29200	29200	1
482	20250114	114000	188777550	29200	29300	29300	29050	1851
483	20250114	113900	134748350	29400	29400	29400	29400	6
484	20250114	113800	134571950	29400	29400	29400	29400	0
485	20250114	113700	134571950	29400	29400	29400	29400	5
486	20250114	113600	134424950	29350	29400	29400	29350	35
487	20250114	113500	133397300	29450	29400	29450	29400	252
488	20250114	113400	125988400	29400	29400	29400	29400	0
489	20250114	113300	125988400	29400	29400	29400	29400	0
490	20250114	113200	125988400	29400	29400	29400	29400	20
491	20250114	113100	125400400	29400	29400	29400	29400	17
492	20250114	113000	124900600	29350	29350	29350	29350	0
493	20250114	112900	124900600	29350	29350	29350	29350	128
494	20250114	112800	121143800	29350	29350	29350	29350	0
495	20250114	112700	121143800	29350	29350	29350	29350	0
496	20250114	112600	121143800	29350	29350	29350	29350	9
497	20250114	112500	120879650	29350	29350	29350	29350	10
498	20250114	112400	120586150	29350	29350	29350	29350	0
499	20250114	112300	120586150	29350	29350	29350	29350	50
500	20250114	112200	119118650	29350	29350	29350	29350	0
501	20250114	112100	119118650	29350	29350	29350	29350	0
502	20250114	112000	119118650	29350	29350	29350	29350	0
503	20250114	111900	119118650	29350	29350	29350	29350	0
504	20250114	111800	119118650	29350	29350	29350	29350	0
505	20250114	111700	119118650	29350	29350	29350	29350	0
506	20250114	111600	119118650	29350	29400	29400	29350	9
507	20250114	111500	118854450	29400	29400	29400	29400	0
508	20250114	111400	118854450	29400	29400	29400	29400	9
509	20250114	111300	118589850	29400	29400	29400	29400	0
510	20250114	111200	118589850	29400	29400	29400	29400	0
511	20250114	111100	118589850	29400	29400	29400	29400	0
512	20250114	111000	118589850	29400	29400	29400	29400	0
513	20250114	110900	118589850	29400	29400	29400	29400	0
514	20250114	110800	118589850	29400	29350	29400	29350	49
515	20250114	110700	117150750	29300	29300	29300	29300	0
516	20250114	110600	117150750	29300	29300	29300	29300	0
517	20250114	110500	117150750	29300	29300	29300	29300	0
518	20250114	110400	117150750	29300	29300	29300	29300	19
519	20250114	110300	116594050	29300	29300	29300	29300	0
520	20250114	110200	116594050	29300	29300	29300	29300	20
521	20250114	110100	116008050	29300	29350	29350	29300	21
522	20250114	110000	115392700	29350	29300	29350	29300	61
523	20250114	105900	113605350	29350	29300	29400	29300	18
524	20250114	105800	113077500	29350	29350	29350	29350	13
525	20250114	105700	112695950	29400	29400	29400	29400	1
526	20250114	105600	112666550	29400	29400	29400	29400	182
527	20250114	105500	107315750	29350	29350	29350	29350	111
528	20250114	105400	104057900	29350	29350	29350	29350	0
529	20250114	105300	104057900	29350	29350	29350	29350	1
530	20250114	105200	104028550	29350	29350	29350	29350	66
531	20250114	105100	102091450	29350	29350	29350	29350	10
532	20250114	105000	101797950	29350	29350	29400	29350	427
533	20250114	104900	89265300	29400	29400	29400	29400	0
534	20250114	104800	89265300	29400	29400	29400	29400	0
535	20250114	104700	89265300	29400	29400	29400	29400	0
536	20250114	104600	89265300	29400	29400	29400	29400	0
537	20250114	104500	89265300	29400	29400	29400	29400	0
538	20250114	104400	89265300	29400	29400	29400	29400	203
539	20250114	104300	83297100	29400	29400	29400	29400	10
540	20250114	104200	83003100	29400	29400	29400	29400	0
541	20250114	104100	83003100	29400	29400	29400	29400	0
542	20250114	104000	83003100	29400	29400	29400	29400	0
543	20250114	103900	83003100	29400	29400	29400	29400	55
544	20250114	103800	81386100	29400	29400	29400	29400	4
545	20250114	103700	81268500	29400	29400	29400	29400	8
546	20250114	103600	81033300	29400	29400	29400	29400	0
547	20250114	103500	81033300	29400	29400	29400	29400	0
548	20250114	103400	81033300	29400	29400	29400	29400	0
549	20250114	103300	81033300	29400	29400	29400	29400	8
550	20250114	103200	80798100	29450	29450	29450	29450	1
551	20250114	103100	80768650	29400	29400	29400	29400	0
552	20250114	103000	80768650	29400	29400	29400	29400	5
553	20250114	102900	80621650	29400	29400	29400	29400	0
554	20250114	102800	80621650	29400	29400	29400	29400	0
555	20250114	102700	80621650	29400	29400	29400	29400	0
556	20250114	102600	80621650	29400	29400	29400	29400	0
557	20250114	102500	80621650	29400	29400	29400	29400	0
558	20250114	102400	80621650	29400	29400	29400	29400	0
559	20250114	102300	80621650	29400	29400	29400	29400	0
560	20250114	102200	80621650	29400	29400	29400	29400	0
561	20250114	102100	80621650	29400	29400	29400	29400	0
562	20250114	102000	80621650	29400	29400	29400	29400	0
563	20250114	101900	80621650	29400	29400	29400	29400	56
564	20250114	101800	78975250	29350	29350	29350	29350	0
565	20250114	101700	78975250	29350	29350	29350	29350	0
566	20250114	101600	78975250	29350	29350	29350	29350	74
567	20250114	101500	76803350	29400	29400	29400	29400	0
568	20250114	101400	76803350	29400	29400	29400	29400	0
569	20250114	101300	76803350	29400	29400	29400	29400	0
570	20250114	101200	76803350	29400	29400	29400	29400	20
571	20250114	101100	76215350	29400	29400	29400	29400	0
572	20250114	101000	76215350	29400	29400	29400	29400	0
573	20250114	100900	76215350	29400	29400	29400	29400	1
574	20250114	100800	76185950	29400	29400	29400	29400	0
575	20250114	100700	76185950	29400	29400	29400	29400	1
576	20250114	100600	76156550	29350	29350	29350	29350	0
577	20250114	100500	76156550	29350	29350	29350	29350	79
578	20250114	100400	73837900	29350	29350	29350	29350	0
579	20250114	100300	73837900	29350	29350	29350	29350	0
580	20250114	100200	73837900	29350	29350	29350	29350	10
581	20250114	100100	73544400	29400	29400	29400	29400	10
582	20250114	100000	73250400	29400	29400	29400	29400	22
583	20250114	095900	72603600	29400	29350	29400	29350	164
584	20250114	095800	67789950	29350	29350	29350	29350	6
585	20250114	095700	67613850	29350	29350	29350	29350	0
586	20250114	095600	67613850	29350	29350	29350	29350	48
587	20250114	095500	66205050	29350	29400	29400	29350	64
588	20250114	095400	64323650	29500	29500	29500	29500	0
589	20250114	095300	64323650	29500	29500	29500	29500	57
590	20250114	095200	62642150	29550	29550	29550	29550	0
591	20250114	095100	62642150	29550	29550	29550	29550	0
592	20250114	095000	62642150	29550	29550	29550	29550	0
593	20250114	094900	62642150	29550	29550	29550	29550	0
594	20250114	094800	62642150	29550	29550	29550	29500	41
595	20250114	094700	61432550	29450	29450	29450	29450	5
596	20250114	094600	61285300	29450	29450	29450	29450	1
597	20250114	094500	61255850	29400	29400	29400	29400	3
598	20250114	094400	61167650	29450	29450	29450	29450	10
599	20250114	094300	60873150	29350	29350	29350	29350	0
600	20250114	094200	60873150	29350	29350	29350	29350	0
601	20250114	094100	60873150	29350	29350	29350	29350	127
602	20250114	094000	57145700	29350	29350	29350	29350	58
603	20250114	093900	55443400	29350	29350	29350	29350	59
604	20250114	093800	53711750	29350	29350	29350	29350	0
605	20250114	093700	53711750	29350	29350	29350	29350	1
606	20250114	093600	53682400	29350	29350	29350	29350	47
607	20250114	093500	52302950	29550	29550	29550	29550	0
608	20250114	093400	52302950	29550	29550	29550	29550	1
609	20250114	093300	52273400	29350	29500	29500	29350	124
610	20250114	093200	48618400	29500	29550	29550	29500	18
611	20250114	093100	48087350	29600	29600	29600	29600	0
612	20250114	093000	48087350	29600	29600	29600	29600	0
613	20250114	092900	48087350	29600	29600	29600	29600	1
614	20250114	092800	48057750	29600	29600	29600	29600	0
615	20250114	092700	48057750	29600	29600	29600	29600	14
616	20250114	092600	47643350	29600	29600	29600	29600	20
617	20250114	092500	47051350	29600	29600	29600	29600	12
618	20250114	092400	46696150	29600	29600	29600	29600	0
619	20250114	092300	46696150	29600	29600	29600	29600	135
620	20250114	092200	42700150	29650	29650	29650	29650	0
621	20250114	092100	42700150	29650	29650	29650	29650	0
622	20250114	092000	42700150	29650	29650	29650	29650	0
623	20250114	091900	42700150	29650	29650	29650	29650	2
624	20250114	091800	42640850	29650	29700	29700	29650	16
625	20250114	091700	42165800	29700	29700	29700	29700	100
626	20250114	091600	39195800	29600	29600	29600	29600	57
627	20250114	091500	37508600	29650	29700	29700	29650	11
628	20250114	091400	37182200	29800	29800	29800	29800	0
629	20250114	091300	37182200	29800	29800	29800	29800	0
630	20250114	091200	37182200	29800	29800	29850	29800	214
631	20250114	091100	30804950	29850	29850	29850	29850	6
632	20250114	091000	30625850	29850	29900	29950	29850	6
633	20250114	090900	30446300	29800	29800	29800	29800	13
634	20250114	090800	30058900	29850	29900	30000	29850	270
635	20250114	090700	21998800	30000	30000	30000	30000	1
636	20250114	090600	21968800	29850	29700	29850	29700	154
637	20250114	090500	17390100	29700	29700	29700	29700	4
638	20250114	090400	17271300	29650	29650	29650	29600	149
639	20250114	090300	12855550	29600	29600	29600	29600	71
640	20250114	090200	10753950	29600	29600	29700	29600	49
641	20250114	090100	9303100	29400	29350	29550	29350	85
642	20250114	090000	6799250	29350	29300	29400	29300	232