KissMeData/049770/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193200	595762950	29700	29700	29700	29700	270
3	20250116	193100	595762950	29700	29700	29700	29700	0
4	20250116	193000	595762950	29700	29700	29700	29700	0
5	20250116	192900	595762950	29700	29700	29700	29700	0
6	20250116	192800	595762950	29700	29700	29700	29700	0
7	20250116	192700	595762950	29700	29700	29700	29700	0
8	20250116	192600	595762950	29700	29700	29700	29700	0
9	20250116	192500	595762950	29700	29700	29700	29700	0
10	20250116	192400	595762950	29700	29700	29700	29700	0
11	20250116	192300	595762950	29700	29700	29700	29700	0
12	20250116	192200	595762950	29700	29700	29700	29700	0
13	20250116	192100	595762950	29700	29700	29700	29700	0
14	20250116	192000	595762950	29700	29700	29700	29700	0
15	20250116	191900	595762950	29700	29700	29700	29700	0
16	20250116	191800	595762950	29700	29700	29700	29700	0
17	20250116	191700	595762950	29700	29700	29700	29700	0
18	20250116	191600	595762950	29700	29700	29700	29700	0
19	20250116	191500	595762950	29700	29700	29700	29700	0
20	20250116	191400	595762950	29700	29700	29700	29700	0
21	20250116	191300	595762950	29700	29700	29700	29700	0
22	20250116	191200	595762950	29700	29700	29700	29700	0
23	20250116	191100	595762950	29700	29700	29700	29700	0
24	20250116	191000	595762950	29700	29700	29700	29700	0
25	20250116	190900	595762950	29700	29700	29700	29700	0
26	20250116	190800	595762950	29700	29700	29700	29700	0
27	20250116	190700	595762950	29700	29700	29700	29700	0
28	20250116	190600	595762950	29700	29700	29700	29700	0
29	20250116	190500	595762950	29700	29700	29700	29700	0
30	20250116	190400	595762950	29700	29700	29700	29700	0
31	20250116	190300	595762950	29700	29700	29700	29700	0
32	20250116	190200	595762950	29700	29700	29700	29700	270
33	20250116	190100	595762950	29700	29700	29700	29700	0
34	20250116	190000	595762950	29700	29700	29700	29700	0
35	20250116	185900	595762950	29700	29700	29700	29700	0
36	20250116	185800	595762950	29700	29700	29700	29700	0
37	20250116	185700	595762950	29700	29700	29700	29700	0
38	20250116	185600	595762950	29700	29700	29700	29700	0
39	20250116	185500	595762950	29700	29700	29700	29700	0
40	20250116	185400	595762950	29700	29700	29700	29700	0
41	20250116	185300	595762950	29700	29700	29700	29700	0
42	20250116	185200	595762950	29700	29700	29700	29700	0
43	20250116	185100	595762950	29700	29700	29700	29700	0
44	20250116	185000	595762950	29700	29700	29700	29700	0
45	20250116	184900	595762950	29700	29700	29700	29700	0
46	20250116	184800	595762950	29700	29700	29700	29700	0
47	20250116	184700	595762950	29700	29700	29700	29700	0
48	20250116	184600	595762950	29700	29700	29700	29700	0
49	20250116	184500	595762950	29700	29700	29700	29700	0
50	20250116	184400	595762950	29700	29700	29700	29700	0
51	20250116	184300	595762950	29700	29700	29700	29700	0
52	20250116	184200	595762950	29700	29700	29700	29700	0
53	20250116	184100	595762950	29700	29700	29700	29700	0
54	20250116	184000	595762950	29700	29700	29700	29700	0
55	20250116	183900	595762950	29700	29700	29700	29700	0
56	20250116	183800	595762950	29700	29700	29700	29700	0
57	20250116	183700	595762950	29700	29700	29700	29700	0
58	20250116	183600	595762950	29700	29700	29700	29700	0
59	20250116	183500	595762950	29700	29700	29700	29700	0
60	20250116	183400	595762950	29700	29700	29700	29700	0
61	20250116	183300	595762950	29700	29700	29700	29700	0
62	20250116	183200	595762950	29700	29700	29700	29700	270
63	20250116	183100	595762950	29700	29700	29700	29700	0
64	20250116	183000	595762950	29700	29700	29700	29700	0
65	20250116	182900	595762950	29700	29700	29700	29700	0
66	20250116	182800	595762950	29700	29700	29700	29700	0
67	20250116	182700	595762950	29700	29700	29700	29700	0
68	20250116	182600	595762950	29700	29700	29700	29700	0
69	20250116	182500	595762950	29700	29700	29700	29700	0
70	20250116	182400	595762950	29700	29700	29700	29700	0
71	20250116	182300	595762950	29700	29700	29700	29700	0
72	20250116	182200	595762950	29700	29700	29700	29700	0
73	20250116	182100	595762950	29700	29700	29700	29700	0
74	20250116	182000	595762950	29700	29700	29700	29700	0
75	20250116	181900	595762950	29700	29700	29700	29700	0
76	20250116	181800	595762950	29700	29700	29700	29700	0
77	20250116	181700	595762950	29700	29700	29700	29700	0
78	20250116	181600	595762950	29700	29700	29700	29700	0
79	20250116	181500	595762950	29700	29700	29700	29700	0
80	20250116	181400	595762950	29700	29700	29700	29700	0
81	20250116	181300	595762950	29700	29700	29700	29700	0
82	20250116	181200	595762950	29700	29700	29700	29700	0
83	20250116	181100	595762950	29700	29700	29700	29700	0
84	20250116	181000	595762950	29700	29700	29700	29700	0
85	20250116	180900	595762950	29700	29700	29700	29700	0
86	20250116	180800	595762950	29700	29700	29700	29700	0
87	20250116	180700	595762950	29700	29700	29700	29700	0
88	20250116	180600	595762950	29700	29700	29700	29700	0
89	20250116	180500	595762950	29700	29700	29700	29700	0
90	20250116	180400	595762950	29700	29700	29700	29700	0
91	20250116	180300	595762950	29700	29700	29700	29700	0
92	20250116	180200	595762950	29700	29700	29700	29700	270
93	20250116	180100	595762950	29700	29700	29700	29700	0
94	20250116	180000	595762950	29700	29700	29700	29700	0
95	20250116	175900	595762950	29700	29700	29700	29700	0
96	20250116	175800	595762950	29700	29700	29700	29700	0
97	20250116	175700	595762950	29700	29700	29700	29700	0
98	20250116	175600	595762950	29700	29700	29700	29700	0
99	20250116	175500	595762950	29700	29700	29700	29700	0
100	20250116	175400	595762950	29700	29700	29700	29700	0
101	20250116	175300	595762950	29700	29700	29700	29700	0
102	20250116	175200	595762950	29700	29700	29700	29700	0
103	20250116	175100	595762950	29700	29700	29700	29700	0
104	20250116	175000	595762950	29700	29700	29700	29700	0
105	20250116	174900	595762950	29700	29700	29700	29700	0
106	20250116	174800	595762950	29700	29700	29700	29700	0
107	20250116	174700	595762950	29700	29700	29700	29700	0
108	20250116	174600	595762950	29700	29700	29700	29700	0
109	20250116	174500	595762950	29700	29700	29700	29700	0
110	20250116	174400	595762950	29700	29700	29700	29700	0
111	20250116	174300	595762950	29700	29700	29700	29700	0
112	20250116	174200	595762950	29700	29700	29700	29700	0
113	20250116	174100	595762950	29700	29700	29700	29700	0
114	20250116	174000	595762950	29700	29700	29700	29700	0
115	20250116	173900	595762950	29700	29700	29700	29700	0
116	20250116	173800	595762950	29700	29700	29700	29700	0
117	20250116	173700	595762950	29700	29700	29700	29700	0
118	20250116	173600	595762950	29700	29700	29700	29700	0
119	20250116	173500	595762950	29700	29700	29700	29700	0
120	20250116	173400	595762950	29700	29700	29700	29700	0
121	20250116	173300	595762950	29700	29700	29700	29700	0
122	20250116	173200	595762950	29700	29700	29700	29700	270
123	20250116	173100	595762950	29700	29700	29700	29700	0
124	20250116	173000	595762950	29700	29700	29700	29700	0
125	20250116	172900	595762950	29700	29700	29700	29700	0
126	20250116	172800	595762950	29700	29700	29700	29700	0
127	20250116	172700	595762950	29700	29700	29700	29700	0
128	20250116	172600	595762950	29700	29700	29700	29700	0
129	20250116	172500	595762950	29700	29700	29700	29700	0
130	20250116	172400	595762950	29700	29700	29700	29700	0
131	20250116	172300	595762950	29700	29700	29700	29700	0
132	20250116	172200	595762950	29700	29700	29700	29700	0
133	20250116	172100	595762950	29700	29700	29700	29700	0
134	20250116	172000	595762950	29700	29700	29700	29700	0
135	20250116	171900	595762950	29700	29700	29700	29700	0
136	20250116	171800	595762950	29700	29700	29700	29700	0
137	20250116	171700	595762950	29700	29700	29700	29700	0
138	20250116	171600	595762950	29700	29700	29700	29700	0
139	20250116	171500	595762950	29700	29700	29700	29700	0
140	20250116	171400	595762950	29700	29700	29700	29700	0
141	20250116	171300	595762950	29700	29700	29700	29700	0
142	20250116	171200	595762950	29700	29700	29700	29700	0
143	20250116	171100	595762950	29700	29700	29700	29700	0
144	20250116	171000	595762950	29700	29700	29700	29700	0
145	20250116	170900	595762950	29700	29700	29700	29700	0
146	20250116	170800	595762950	29700	29700	29700	29700	0
147	20250116	170700	595762950	29700	29700	29700	29700	0
148	20250116	170600	595762950	29700	29700	29700	29700	0
149	20250116	170500	595762950	29700	29700	29700	29700	0
150	20250116	170400	595762950	29700	29700	29700	29700	0
151	20250116	170300	595762950	29700	29700	29700	29700	0
152	20250116	170200	595762950	29700	29700	29700	29700	270
153	20250116	170100	595762950	29700	29700	29700	29700	0
154	20250116	170000	595762950	29700	29700	29700	29700	0
155	20250116	165900	595762950	29700	29700	29700	29700	0
156	20250116	165800	595762950	29700	29700	29700	29700	0
157	20250116	165700	595762950	29700	29700	29700	29700	0
158	20250116	165600	595762950	29700	29700	29700	29700	0
159	20250116	165500	595762950	29700	29700	29700	29700	0
160	20250116	165400	595762950	29700	29700	29700	29700	0
161	20250116	165300	595762950	29700	29700	29700	29700	0
162	20250116	165200	595762950	29700	29700	29700	29700	0
163	20250116	165100	595762950	29700	29700	29700	29700	0
164	20250116	165000	595762950	29700	29700	29700	29700	0
165	20250116	164900	595762950	29700	29700	29700	29700	0
166	20250116	164800	595762950	29700	29700	29700	29700	0
167	20250116	164700	595762950	29700	29700	29700	29700	0
168	20250116	164600	595762950	29700	29700	29700	29700	0
169	20250116	164500	595762950	29700	29700	29700	29700	0
170	20250116	164400	595762950	29700	29700	29700	29700	0
171	20250116	164300	595762950	29700	29700	29700	29700	0
172	20250116	164200	595762950	29700	29700	29700	29700	0
173	20250116	164100	595762950	29700	29700	29700	29700	0
174	20250116	164000	595762950	29700	29700	29700	29700	0
175	20250116	163900	595762950	29700	29700	29700	29700	0
176	20250116	163800	595762950	29700	29700	29700	29700	0
177	20250116	163700	595762950	29700	29700	29700	29700	0
178	20250116	163600	595762950	29700	29700	29700	29700	0
179	20250116	163500	595762950	29700	29700	29700	29700	0
180	20250116	163400	595762950	29700	29700	29700	29700	0
181	20250116	163300	595762950	29700	29700	29700	29700	0
182	20250116	163200	595762950	29700	29700	29700	29700	270
183	20250116	163100	595762950	29700	29700	29700	29700	0
184	20250116	163000	595762950	29700	29700	29700	29700	0
185	20250116	162900	595762950	29700	29700	29700	29700	0
186	20250116	162800	595762950	29700	29700	29700	29700	0
187	20250116	162700	595762950	29700	29700	29700	29700	0
188	20250116	162600	595762950	29700	29700	29700	29700	0
189	20250116	162500	595762950	29700	29700	29700	29700	0
190	20250116	162400	595762950	29700	29700	29700	29700	0
191	20250116	162300	595762950	29700	29700	29700	29700	0
192	20250116	162200	595762950	29700	29700	29700	29700	0
193	20250116	162100	595762950	29700	29700	29700	29700	0
194	20250116	162000	595762950	29700	29700	29700	29700	0
195	20250116	161900	595762950	29700	29700	29700	29700	0
196	20250116	161800	595762950	29700	29700	29700	29700	0
197	20250116	161700	595762950	29700	29700	29700	29700	0
198	20250116	161600	595762950	29700	29700	29700	29700	0
199	20250116	161500	595762950	29700	29700	29700	29700	0
200	20250116	161400	595762950	29700	29700	29700	29700	0
201	20250116	161300	595762950	29700	29700	29700	29700	0
202	20250116	161200	595762950	29700	29700	29700	29700	0
203	20250116	161100	595762950	29700	29700	29700	29700	0
204	20250116	161000	595762950	29700	29700	29700	29700	0
205	20250116	160900	595762950	29700	29700	29700	29700	0
206	20250116	160800	595762950	29700	29700	29700	29700	0
207	20250116	160700	595762950	29700	29700	29700	29700	0
208	20250116	160600	595762950	29700	29700	29700	29700	0
209	20250116	160500	595762950	29700	29700	29700	29700	0
210	20250116	160400	595762950	29700	29700	29700	29700	0
211	20250116	160300	595762950	29700	29700	29700	29700	0
212	20250116	160200	595762950	29700	29700	29700	29700	270
213	20250116	160100	595762950	29700	29700	29700	29700	0
214	20250116	160000	595762950	29700	29700	29700	29700	0
215	20250116	155900	595762950	29700	29700	29700	29700	0
216	20250116	155800	595762950	29700	29700	29700	29700	0
217	20250116	155700	595762950	29700	29700	29700	29700	0
218	20250116	155600	595762950	29700	29700	29700	29700	0
219	20250116	155500	595762950	29700	29700	29700	29700	0
220	20250116	155400	595762950	29700	29700	29700	29700	0
221	20250116	155300	595762950	29700	29700	29700	29700	0
222	20250116	155200	595762950	29700	29700	29700	29700	0
223	20250116	155100	595762950	29700	29700	29700	29700	0
224	20250116	155000	595762950	29700	29700	29700	29700	0
225	20250116	154900	595762950	29700	29700	29700	29700	0
226	20250116	154800	595762950	29700	29700	29700	29700	0
227	20250116	154700	595762950	29700	29700	29700	29700	0
228	20250116	154600	595762950	29700	29700	29700	29700	0
229	20250116	154500	595762950	29700	29700	29700	29700	0
230	20250116	154400	595762950	29700	29700	29700	29700	0
231	20250116	154300	595762950	29700	29700	29700	29700	0
232	20250116	154200	595762950	29700	29700	29700	29700	0
233	20250116	154100	595762950	29700	29700	29700	29700	0
234	20250116	154000	595762950	29700	29700	29700	29700	0
235	20250116	153900	595762950	29700	29700	29700	29700	0
236	20250116	153800	595762950	29700	29700	29700	29700	0
237	20250116	153700	595762950	29700	29700	29700	29700	0
238	20250116	153600	595762950	29700	29700	29700	29700	0
239	20250116	153500	595762950	29700	29700	29700	29700	0
240	20250116	153400	595762950	29700	29700	29700	29700	0
241	20250116	153300	595762950	29700	29700	29700	29700	0
242	20250116	153200	595762950	29700	29700	29700	29700	270
243	20250116	153100	595762950	29700	29700	29700	29700	0
244	20250116	153000	595762950	29700	29700	29700	29700	270
245	20250116	152900	587743950	29700	29700	29700	29700	0
246	20250116	152800	587743950	29700	29700	29700	29700	0
247	20250116	152700	587743950	29700	29700	29700	29700	0
248	20250116	152600	587743950	29700	29700	29700	29700	0
249	20250116	152500	587743950	29700	29700	29700	29700	0
250	20250116	152400	587743950	29700	29700	29700	29700	0
251	20250116	152300	587743950	29700	29700	29700	29700	0
252	20250116	152200	587743950	29700	29700	29700	29700	0
253	20250116	152100	587743950	29700	29700	29700	29700	0
254	20250116	152000	587743950	29700	29700	29700	29700	0
255	20250116	151900	587743950	29700	29850	29850	29700	22
256	20250116	151800	587089600	29700	29700	29850	29700	207
257	20250116	151700	580925900	29750	29700	29750	29700	48
258	20250116	151600	579500200	29700	29700	29750	29700	42
259	20250116	151500	578252750	29750	29750	29750	29750	7
260	20250116	151400	578044500	29700	29750	29750	29700	67
261	20250116	151300	576054550	29750	29750	29750	29750	36
262	20250116	151200	574983550	29750	29750	29750	29750	1
263	20250116	151100	574953800	29750	29750	29750	29700	77
264	20250116	151000	572664600	29750	29750	29750	29750	3
265	20250116	150900	572575350	29700	29750	29750	29700	122
266	20250116	150800	568950900	29750	29800	29800	29750	13
267	20250116	150700	568564000	29700	29700	29700	29700	38
268	20250116	150600	567435400	29800	29800	29800	29800	2
269	20250116	150500	567375800	29700	29700	29700	29700	26
270	20250116	150400	566603600	29800	29700	29800	29700	17
271	20250116	150300	566098500	29750	29750	29750	29750	55
272	20250116	150200	564462250	29650	29700	29700	29650	141
273	20250116	150100	560276050	29700	29700	29700	29700	41
274	20250116	150000	559058350	29700	29700	29700	29700	2
275	20250116	145900	558998950	29700	29700	29700	29700	1
276	20250116	145800	558969250	29700	29700	29700	29700	8
277	20250116	145700	558731650	29700	29700	29700	29700	6
278	20250116	145600	558553450	29700	29700	29700	29700	115
279	20250116	145500	555137950	29700	29700	29700	29700	60
280	20250116	145400	553355950	29700	29700	29700	29700	52
281	20250116	145300	551811550	29700	29700	29700	29700	26
282	20250116	145200	551039350	29700	29700	29700	29700	156
283	20250116	145100	546406150	29750	29700	29750	29700	30
284	20250116	145000	545514700	29750	29750	29750	29750	33
285	20250116	144900	544532950	29750	29700	29750	29700	46
286	20250116	144800	543166650	29700	29750	29750	29700	32
287	20250116	144700	542216200	29750	29750	29750	29700	35
288	20250116	144600	541175000	29700	29700	29700	29700	17
289	20250116	144500	540670100	29700	29700	29700	29700	0
290	20250116	144400	540670100	29700	29700	29700	29700	10
291	20250116	144300	540373100	29700	29700	29700	29700	5
292	20250116	144200	540224600	29750	29750	29750	29750	40
293	20250116	144100	539034600	29700	29700	29700	29700	38
294	20250116	144000	537906000	29750	29700	29750	29700	17
295	20250116	143900	537400600	29700	29700	29700	29700	112
296	20250116	143800	534074200	29700	29700	29700	29700	5
297	20250116	143700	533925700	29750	29700	29750	29700	13
298	20250116	143600	533539300	29700	29700	29700	29700	11
299	20250116	143500	533212600	29700	29700	29700	29700	62
300	20250116	143400	531371200	29700	29750	29750	29700	2
301	20250116	143300	531311750	29700	29700	29700	29700	5
302	20250116	143200	531163250	29700	29750	29750	29700	13
303	20250116	143100	530777100	29700	29700	29700	29700	0
304	20250116	143000	530777100	29700	29700	29700	29700	0
305	20250116	142900	530777100	29700	29700	29700	29700	64
306	20250116	142800	528876300	29700	29700	29700	29700	2
307	20250116	142700	528816900	29700	29700	29700	29700	40
308	20250116	142600	527628900	29700	29700	29700	29700	3
309	20250116	142500	527539800	29700	29700	29700	29700	37
310	20250116	142400	526440900	29700	29700	29700	29700	0
311	20250116	142300	526440900	29700	29700	29700	29700	7
312	20250116	142200	526233000	29700	29700	29700	29700	32
313	20250116	142100	525282600	29700	29700	29700	29700	30
314	20250116	142000	524391600	29700	29700	29700	29700	3
315	20250116	141900	524302500	29750	29700	29750	29700	301
316	20250116	141800	515362350	29650	29650	29650	29650	30
317	20250116	141700	514472850	29650	29650	29650	29650	17
318	20250116	141600	513968800	29650	29700	29700	29650	6
319	20250116	141500	513790700	29650	29650	29650	29650	30
320	20250116	141400	512901200	29650	29700	29700	29650	17
321	20250116	141300	512397050	29700	29650	29700	29650	18
322	20250116	141200	511862800	29700	29700	29700	29650	33
323	20250116	141100	510884100	29700	29700	29700	29650	61
324	20250116	141000	509072550	29650	29650	29650	29650	8
325	20250116	140900	508835350	29650	29650	29650	29650	30
326	20250116	140800	507945850	29650	29650	29650	29650	10
327	20250116	140700	507649350	29650	29650	29650	29650	19
328	20250116	140600	507086000	29700	29750	29750	29700	34
329	20250116	140500	506075450	29700	29700	29700	29700	107
330	20250116	140400	502897550	29700	29750	29750	29700	16
331	20250116	140300	502421850	29700	29700	29700	29700	2
332	20250116	140200	502362450	29700	29750	29750	29700	49
333	20250116	140100	500906650	29750	29750	29750	29750	10
334	20250116	140000	500609150	29700	29700	29700	29700	39
335	20250116	135900	499450850	29700	29750	29750	29700	13
336	20250116	135800	499064250	29700	29700	29700	29700	37
337	20250116	135700	497965350	29700	29700	29700	29700	32
338	20250116	135600	497014950	29700	29700	29700	29700	6
339	20250116	135500	496836750	29750	29750	29750	29750	0
340	20250116	135400	496836750	29750	29700	29750	29700	12
341	20250116	135300	496479850	29700	29700	29700	29700	33
342	20250116	135200	495499750	29700	29700	29700	29700	0
343	20250116	135100	495499750	29700	29750	29750	29700	4
344	20250116	135000	495380850	29750	29700	29750	29700	9
345	20250116	134900	495113500	29700	29700	29700	29700	3
346	20250116	134800	495024400	29700	29650	29700	29650	1778
347	20250116	134700	442217900	29650	29650	29700	29650	34
348	20250116	134600	441209350	29650	29650	29650	29650	51
349	20250116	134500	439697200	29650	29650	29650	29650	8
350	20250116	134400	439460000	29650	29650	29650	29650	39
351	20250116	134300	438303650	29650	29650	29650	29650	10
352	20250116	134200	438007150	29650	29700	29700	29650	39
353	20250116	134100	436850750	29700	29700	29750	29700	784
354	20250116	134000	413565700	29700	29700	29700	29700	6
355	20250116	133900	413387500	29700	29700	29700	29700	42
356	20250116	133800	412140100	29750	29750	29750	29750	10
357	20250116	133700	411842600	29700	29700	29700	29700	39
358	20250116	133600	410684300	29700	29700	29700	29700	8
359	20250116	133500	410446700	29700	29700	29700	29700	36
360	20250116	133400	409377500	29700	29700	29700	29700	7
361	20250116	133300	409169600	29700	29700	29700	29700	43
362	20250116	133200	407892500	29700	29700	29700	29700	35
363	20250116	133100	406853000	29700	29700	29700	29700	3
364	20250116	133000	406763900	29700	29700	29700	29700	32
365	20250116	132900	405813500	29700	29700	29700	29700	144
366	20250116	132800	401536700	29700	29700	29700	29700	33
367	20250116	132700	400556600	29700	29700	29700	29700	2
368	20250116	132600	400497200	29700	29700	29700	29700	30
369	20250116	132500	399606200	29700	29700	29750	29700	6
370	20250116	132400	399427900	29700	29700	29700	29700	25
371	20250116	132300	398685400	29750	29750	29750	29750	2
372	20250116	132200	398625900	29700	29700	29700	29700	3
373	20250116	132100	398536800	29750	29700	29750	29700	6
374	20250116	132000	398358400	29700	29750	29750	29700	18
375	20250116	131900	397823300	29750	29700	29750	29700	36
376	20250116	131800	396753950	29700	29750	29750	29700	14
377	20250116	131700	396338050	29700	29700	29700	29700	65
378	20250116	131600	394407550	29700	29750	29750	29700	10
379	20250116	131500	394110450	29700	29700	29700	29700	32
380	20250116	131400	393160050	29750	29750	29750	29750	3
381	20250116	131300	393070800	29700	29750	29750	29700	13
382	20250116	131200	392684200	29750	29700	29750	29700	5
383	20250116	131100	392535550	29750	29750	29750	29750	21
384	20250116	131000	391910800	29750	29700	29750	29700	851
385	20250116	130900	366594600	29700	29700	29700	29700	59
386	20250116	130800	364842300	29700	29700	29750	29700	240
387	20250116	130700	357704300	29700	29700	29700	29700	3
388	20250116	130600	357615200	29700	29700	29700	29700	34
389	20250116	130500	356605400	29700	29700	29700	29700	3
390	20250116	130400	356516300	29700	29700	29700	29700	4
391	20250116	130300	356397500	29700	29700	29700	29700	35
392	20250116	130200	355358000	29700	29750	29750	29700	708
393	20250116	130100	334295100	29750	29750	29750	29750	55
394	20250116	130000	332658850	29750	29750	29750	29750	19
395	20250116	125900	332093600	29750	29750	29800	29750	45
396	20250116	125800	330754750	29800	29750	29800	29750	11
397	20250116	125700	330427100	29750	29750	29750	29750	40
398	20250116	125600	329237100	29750	29750	29750	29750	8
399	20250116	125500	328999100	29750	29750	29750	29750	19
400	20250116	125400	328433850	29750	29750	29750	29750	35
401	20250116	125300	327392600	29750	29750	29750	29750	2
402	20250116	125200	327333100	29750	29750	29750	29750	217
403	20250116	125100	320877350	29750	29750	29750	29750	20
404	20250116	125000	320282350	29750	29800	29800	29750	4
405	20250116	124900	320163250	29750	29750	29750	29750	32
406	20250116	124800	319211250	29750	29800	29800	29750	9
407	20250116	124700	318943400	29750	29750	29750	29750	2
408	20250116	124600	318883900	29750	29750	29800	29750	12
409	20250116	124500	318526750	29750	29750	29750	29750	30
410	20250116	124400	317634250	29750	29800	29800	29750	5
411	20250116	124300	317485350	29750	29750	29750	29750	30
412	20250116	124200	316592850	29750	29750	29800	29750	7
413	20250116	124100	316384500	29750	29750	29750	29750	23
414	20250116	124000	315700250	29800	29750	29800	29750	202
415	20250116	123900	309690650	29750	29800	29800	29750	33
416	20250116	123800	308708550	29800	29800	29800	29750	6
417	20250116	123700	308529850	29800	29800	29800	29800	2
418	20250116	123600	308470250	29800	29800	29800	29750	36
419	20250116	123500	307399100	29750	29750	29750	29700	132
420	20250116	123400	303472200	29700	29700	29700	29700	30
421	20250116	123300	302581200	29700	29750	29750	29700	6
422	20250116	123200	302402850	29700	29750	29750	29700	42
423	20250116	123100	301154950	29750	29750	29750	29750	3
424	20250116	123000	301065700	29700	29700	29700	29700	43
425	20250116	122900	299788600	29750	29700	29750	29700	23
426	20250116	122800	299104650	29750	29750	29750	29750	10
427	20250116	122700	298807150	29750	29750	29750	29750	149
428	20250116	122600	294374400	29750	29750	29750	29750	2
429	20250116	122500	294314900	29750	29750	29750	29750	30
430	20250116	122400	293422400	29750	29800	29800	29750	4
431	20250116	122300	293303350	29750	29750	29750	29750	33
432	20250116	122200	292321600	29750	29750	29750	29750	193
433	20250116	122100	286579850	29750	29750	29750	29700	60
434	20250116	122000	284796550	29750	29700	29750	29700	4
435	20250116	121900	284677650	29700	29750	29750	29700	10
436	20250116	121800	284380300	29700	29700	29750	29700	50
437	20250116	121700	282895150	29700	29700	29700	29700	0
438	20250116	121600	282895150	29700	29750	29750	29700	4
439	20250116	121500	282776250	29700	29700	29700	29700	3
440	20250116	121400	282687150	29750	29750	29750	29750	7
441	20250116	121300	282478900	29700	29750	29750	29700	102
442	20250116	121200	279444500	29750	29700	29750	29700	5
443	20250116	121100	279295900	29750	29750	29750	29750	3
444	20250116	121000	279206650	29700	29750	29750	29700	5
445	20250116	120900	279058000	29700	29750	29750	29700	35
446	20250116	120800	278018400	29700	29700	29700	29700	0
447	20250116	120700	278018400	29700	29750	29750	29700	4
448	20250116	120600	277899500	29700	29700	29700	29700	3
449	20250116	120500	277810400	29700	29700	29750	29700	34
450	20250116	120400	276800450	29700	29700	29700	29700	23
451	20250116	120300	276117350	29750	29700	29750	29700	116
452	20250116	120200	272672000	29750	29750	29750	29750	1
453	20250116	120100	272642250	29750	29700	29750	29700	4
454	20250116	120000	272523350	29700	29700	29700	29700	38
455	20250116	115900	271394750	29750	29700	29750	29700	13
456	20250116	115800	271008050	29700	29750	29750	29700	5
457	20250116	115700	270859400	29700	29700	29700	29700	3
458	20250116	115600	270770300	29700	29750	29750	29700	84
459	20250116	115500	268271500	29750	29750	29750	29750	102
460	20250116	115400	265237000	29750	29750	29750	29750	56
461	20250116	115300	263571000	29750	29750	29750	29750	17
462	20250116	115200	263065250	29750	29750	29750	29750	4
463	20250116	115100	262946250	29750	29750	29750	29750	33
464	20250116	115000	261964500	29800	29750	29800	29750	2
465	20250116	114900	261904950	29750	29750	29750	29750	32
466	20250116	114800	260952950	29750	29750	29750	29750	5
467	20250116	114700	260804200	29750	29750	29800	29750	173
468	20250116	114600	255657400	29700	29700	29700	29700	2
469	20250116	114500	255598000	29750	29700	29750	29700	57
470	20250116	114400	253905000	29700	29750	29750	29700	4
471	20250116	114300	253786150	29750	29750	29750	29700	11
472	20250116	114200	253459000	29700	29700	29700	29700	30
473	20250116	114100	252568000	29700	29750	29750	29700	214
474	20250116	114000	246211950	29700	29700	29700	29700	44
475	20250116	113900	244905150	29700	29750	29750	29700	9
476	20250116	113800	244637650	29700	29700	29700	29700	21
477	20250116	113700	244013950	29750	29700	29750	29700	24
478	20250116	113600	243301000	29700	29700	29700	29700	30
479	20250116	113500	242410000	29750	29700	29750	29700	5
480	20250116	113400	242261400	29700	29750	29750	29700	4
481	20250116	113300	242142500	29700	29700	29700	29700	36
482	20250116	113200	241073300	29700	29750	29750	29700	12
483	20250116	113100	240716800	29700	29700	29700	29700	32
484	20250116	113000	239766400	29750	29700	29750	29700	5
485	20250116	112900	239617700	29700	29700	29700	29700	36
486	20250116	112800	238548500	29750	29700	29750	29700	4
487	20250116	112700	238429600	29750	29700	29750	29700	3
488	20250116	112600	238340450	29750	29750	29750	29750	2
489	20250116	112500	238280950	29750	29750	29750	29750	5
490	20250116	112400	238132200	29750	29750	29750	29750	92
491	20250116	112300	235395200	29750	29750	29750	29750	3
492	20250116	112200	235305950	29800	29750	29800	29750	35
493	20250116	112100	234264650	29750	29750	29750	29750	80
494	20250116	112000	231884650	29750	29750	29750	29750	3
495	20250116	111900	231795400	29800	29800	29800	29800	18
496	20250116	111800	231259000	29750	29750	29750	29750	38
497	20250116	111700	230128500	29750	29750	29750	29750	8
498	20250116	111600	229890500	29750	29750	29750	29750	22
499	20250116	111500	229236000	29750	29750	29750	29750	35
500	20250116	111400	228194750	29750	29750	29750	29750	3
501	20250116	111300	228105500	29800	29750	29800	29750	37
502	20250116	111200	227004700	29750	29750	29750	29750	2
503	20250116	111100	226945200	29750	29800	29800	29750	45
504	20250116	111000	225606400	29750	29750	29750	29750	0
505	20250116	110900	225606400	29750	29750	29750	29750	139
506	20250116	110800	221471150	29750	29800	29800	29750	5
507	20250116	110700	221322300	29750	29750	29750	29750	5
508	20250116	110600	221173550	29750	29800	29800	29750	34
509	20250116	110500	220161950	29750	29750	29750	29750	14
510	20250116	110400	219745450	29800	29800	29800	29800	133
511	20250116	110300	215782050	29800	29850	29850	29800	3
512	20250116	110200	215692600	29800	29800	29800	29800	46
513	20250116	110100	214321800	29800	29800	29800	29800	0
514	20250116	110000	214321800	29800	29800	29800	29800	42
515	20250116	105900	213070200	29800	29800	29800	29800	102
516	20250116	105800	210030600	29850	29850	29850	29850	17
517	20250116	105700	209523150	29800	29850	29850	29800	43
518	20250116	105600	208241500	29850	29800	29850	29800	36
519	20250116	105500	207168400	29800	29800	29800	29800	38
520	20250116	105400	206036000	29800	29800	29800	29800	97
521	20250116	105300	203145400	29800	29800	29800	29800	37
522	20250116	105200	202042800	29800	29800	29800	29800	3
523	20250116	105100	201953400	29800	29800	29800	29800	37
524	20250116	105000	200850800	29800	29800	29800	29800	55
525	20250116	104900	199211800	29800	29800	29850	29800	125
526	20250116	104800	195486750	29800	29800	29800	29800	32
527	20250116	104700	194533150	29800	29800	29800	29800	32
528	20250116	104600	193579550	29800	29800	29800	29800	244
529	20250116	104500	186308350	29800	29800	29800	29800	108
530	20250116	104400	183089950	29850	29850	29850	29850	3
531	20250116	104300	183000400	29800	29800	29800	29800	3
532	20250116	104200	182911000	29850	29850	29900	29850	832
533	20250116	104100	158075650	29850	29850	29850	29850	0
534	20250116	104000	158075650	29850	29850	29900	29850	224
535	20250116	103900	151389150	29850	29850	29850	29850	5
536	20250116	103800	151239900	29900	29850	29900	29850	65
537	20250116	103700	149299300	29850	29850	29900	29850	67
538	20250116	103600	147299000	29850	29850	29850	29850	26
539	20250116	103500	146522900	29850	29850	29850	29850	0
540	20250116	103400	146522900	29850	29850	29850	29850	3
541	20250116	103300	146433350	29850	29850	29850	29850	100
542	20250116	103200	143448350	29850	29850	29850	29850	5
543	20250116	103100	143299100	29900	29900	29900	29900	2
544	20250116	103000	143239300	29950	29900	29950	29900	4
545	20250116	102900	143119650	29850	29900	29900	29850	16
546	20250116	102800	142641900	29900	29900	29900	29900	18
547	20250116	102700	142103700	29900	29900	29900	29900	12
548	20250116	102600	141744900	29850	29850	29850	29850	2
549	20250116	102500	141685200	29900	29850	29900	29850	5
550	20250116	102400	141535850	29900	29900	29900	29900	61
551	20250116	102300	139711950	29900	29950	29950	29900	131
552	20250116	102200	135795000	29900	29950	29950	29900	140
553	20250116	102100	131608600	29950	29950	29950	29950	7
554	20250116	102000	131398950	29900	29950	29950	29900	76
555	20250116	101900	129122850	29900	29950	29950	29900	9
556	20250116	101800	128853500	29950	29950	29950	29950	3
557	20250116	101700	128763650	29950	29900	29950	29900	262
558	20250116	101600	120929800	29900	29850	29900	29850	4
559	20250116	101500	120810350	29850	29850	29850	29850	309
560	20250116	101400	111586700	29800	29850	29850	29800	18
561	20250116	101300	111049500	29800	29800	29800	29800	35
562	20250116	101200	110006500	29850	29800	29850	29800	462
563	20250116	101100	96230800	29800	29800	29800	29800	2
564	20250116	101000	96171200	29850	29800	29850	29800	16
565	20250116	100900	95693750	29850	29850	29850	29850	66
566	20250116	100800	93723650	29800	29800	29800	29800	18
567	20250116	100700	93187250	29850	29800	29850	29800	18
568	20250116	100600	92650100	29800	29700	29800	29700	326
569	20250116	100500	82938000	29750	29800	29800	29750	32
570	20250116	100400	81985950	29750	29750	29750	29750	3
571	20250116	100300	81896700	29800	29800	29800	29800	2
572	20250116	100200	81837100	29750	29750	29750	29750	7
573	20250116	100100	81628850	29800	29750	29800	29750	4
574	20250116	100000	81509800	29700	29800	29800	29700	2
575	20250116	095900	81450300	29700	29750	29800	29700	315
576	20250116	095800	72084850	29750	29750	29750	29750	6
577	20250116	095700	71906350	29750	29800	29800	29750	6
578	20250116	095600	71727700	29750	29800	29800	29750	26
579	20250116	095500	70953000	29800	29850	29850	29800	2
580	20250116	095400	70893350	29800	29800	29800	29800	33
581	20250116	095300	69909950	29800	29800	29800	29800	2
582	20250116	095200	69850350	29800	29800	29800	29800	4
583	20250116	095100	69731150	29800	29800	29800	29800	3
584	20250116	095000	69641750	29850	29750	29850	29750	19
585	20250116	094900	69075150	29800	29800	29800	29800	0
586	20250116	094800	69075150	29800	29750	29800	29750	45
587	20250116	094700	67736250	29700	29750	29750	29700	497
588	20250116	094600	52951000	29800	29750	29800	29750	81
589	20250116	094500	50537500	29750	29750	29750	29750	9
590	20250116	094400	50269750	29800	29750	29800	29750	4
591	20250116	094300	50150650	29800	29800	29800	29800	2
592	20250116	094200	50091050	29800	29800	29800	29750	9
593	20250116	094100	49823150	29800	29750	29800	29750	5
594	20250116	094000	49674250	29800	29800	29800	29750	295
595	20250116	093900	40883800	29800	29850	29850	29800	4
596	20250116	093800	40764550	29850	29800	29850	29800	3
597	20250116	093700	40675100	29850	29850	29850	29850	3
598	20250116	093600	40585550	29850	29850	29850	29800	5
599	20250116	093500	40436450	29850	29850	29850	29850	1
600	20250116	093400	40406600	29800	29850	29850	29800	103
601	20250116	093300	37332150	29850	29800	29850	29800	16
602	20250116	093200	36854900	29800	29800	29800	29800	24
603	20250116	093100	36139700	29850	29800	29850	29750	42
604	20250116	093000	34888650	29800	29800	29800	29750	49
605	20250116	092900	33430750	29750	29750	29750	29750	0
606	20250116	092800	33430750	29750	29800	29800	29750	5
607	20250116	092700	33281850	29750	29800	29800	29750	6
608	20250116	092600	33103250	29800	29800	29800	29800	3
609	20250116	092500	33013850	29800	29800	29800	29800	3
610	20250116	092400	32924450	29800	29750	29800	29750	147
611	20250116	092300	28551100	29750	29750	29750	29750	17
612	20250116	092200	28045350	29750	29700	29750	29700	17
613	20250116	092100	27540350	29750	29750	29750	29750	97
614	20250116	092000	24654600	29800	29800	29800	29800	14
615	20250116	091900	24237400	29800	29800	29800	29800	14
616	20250116	091800	23820200	29800	29800	29800	29800	92
617	20250116	091700	21078600	29850	29850	29850	29850	0
618	20250116	091600	21078600	29850	29850	29850	29850	2
619	20250116	091500	21018900	29850	29850	29850	29850	6
620	20250116	091400	20839800	29850	29850	29850	29850	44
621	20250116	091300	19526400	29900	29900	29900	29850	147
622	20250116	091200	15138100	29950	29950	29950	29950	0
623	20250116	091100	15138100	29950	29900	29950	29900	21
624	20250116	091000	14510150	29950	29950	29950	29950	0
625	20250116	090900	14510150	29950	29950	29950	29900	41
626	20250116	090800	13282950	29950	29900	29950	29900	13
627	20250116	090700	12894150	29950	29950	29950	29900	253
628	20250116	090600	5329350	29950	29900	29950	29900	10
629	20250116	090500	5030300	29900	29900	29900	29900	1
630	20250116	090400	5000400	29950	29950	29950	29950	12
631	20250116	090300	4641000	29950	29900	29950	29900	92
632	20250116	090200	1889900	29950	29950	29950	29950	2
633	20250116	090100	1830000	30000	30000	30000	30000	1
634	20250116	090000	1800000	30000	30000	30000	30000	60