KissMeData/058430/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193900	189297350	29350	29350	29350	29350	100
3	20250117	193800	189297350	29350	29350	29350	29350	0
4	20250117	193700	189297350	29350	29350	29350	29350	0
5	20250117	193600	189297350	29350	29350	29350	29350	0
6	20250117	193500	189297350	29350	29350	29350	29350	0
7	20250117	193400	189297350	29350	29350	29350	29350	0
8	20250117	193300	189297350	29350	29350	29350	29350	0
9	20250117	193200	189297350	29350	29350	29350	29350	0
10	20250117	193100	189297350	29350	29350	29350	29350	0
11	20250117	193000	189297350	29350	29350	29350	29350	0
12	20250117	192900	189297350	29350	29350	29350	29350	0
13	20250117	192800	189297350	29350	29350	29350	29350	0
14	20250117	192700	189297350	29350	29350	29350	29350	0
15	20250117	192600	189297350	29350	29350	29350	29350	0
16	20250117	192500	189297350	29350	29350	29350	29350	0
17	20250117	192400	189297350	29350	29350	29350	29350	0
18	20250117	192300	189297350	29350	29350	29350	29350	0
19	20250117	192200	189297350	29350	29350	29350	29350	0
20	20250117	192100	189297350	29350	29350	29350	29350	0
21	20250117	192000	189297350	29350	29350	29350	29350	0
22	20250117	191900	189297350	29350	29350	29350	29350	0
23	20250117	191800	189297350	29350	29350	29350	29350	0
24	20250117	191700	189297350	29350	29350	29350	29350	0
25	20250117	191600	189297350	29350	29350	29350	29350	0
26	20250117	191500	189297350	29350	29350	29350	29350	0
27	20250117	191400	189297350	29350	29350	29350	29350	0
28	20250117	191300	189297350	29350	29350	29350	29350	0
29	20250117	191200	189297350	29350	29350	29350	29350	0
30	20250117	191100	189297350	29350	29350	29350	29350	0
31	20250117	191000	189297350	29350	29350	29350	29350	0
32	20250117	190900	189297350	29350	29350	29350	29350	100
33	20250117	190800	189297350	29350	29350	29350	29350	0
34	20250117	190700	189297350	29350	29350	29350	29350	0
35	20250117	190600	189297350	29350	29350	29350	29350	0
36	20250117	190500	189297350	29350	29350	29350	29350	0
37	20250117	190400	189297350	29350	29350	29350	29350	0
38	20250117	190300	189297350	29350	29350	29350	29350	0
39	20250117	190200	189297350	29350	29350	29350	29350	0
40	20250117	190100	189297350	29350	29350	29350	29350	0
41	20250117	190000	189297350	29350	29350	29350	29350	0
42	20250117	185900	189297350	29350	29350	29350	29350	0
43	20250117	185800	189297350	29350	29350	29350	29350	0
44	20250117	185700	189297350	29350	29350	29350	29350	0
45	20250117	185600	189297350	29350	29350	29350	29350	0
46	20250117	185500	189297350	29350	29350	29350	29350	0
47	20250117	185400	189297350	29350	29350	29350	29350	0
48	20250117	185300	189297350	29350	29350	29350	29350	0
49	20250117	185200	189297350	29350	29350	29350	29350	0
50	20250117	185100	189297350	29350	29350	29350	29350	0
51	20250117	185000	189297350	29350	29350	29350	29350	0
52	20250117	184900	189297350	29350	29350	29350	29350	0
53	20250117	184800	189297350	29350	29350	29350	29350	0
54	20250117	184700	189297350	29350	29350	29350	29350	0
55	20250117	184600	189297350	29350	29350	29350	29350	0
56	20250117	184500	189297350	29350	29350	29350	29350	0
57	20250117	184400	189297350	29350	29350	29350	29350	0
58	20250117	184300	189297350	29350	29350	29350	29350	0
59	20250117	184200	189297350	29350	29350	29350	29350	0
60	20250117	184100	189297350	29350	29350	29350	29350	0
61	20250117	184000	189297350	29350	29350	29350	29350	0
62	20250117	183900	189297350	29350	29350	29350	29350	100
63	20250117	183800	189297350	29350	29350	29350	29350	0
64	20250117	183700	189297350	29350	29350	29350	29350	0
65	20250117	183600	189297350	29350	29350	29350	29350	0
66	20250117	183500	189297350	29350	29350	29350	29350	0
67	20250117	183400	189297350	29350	29350	29350	29350	0
68	20250117	183300	189297350	29350	29350	29350	29350	0
69	20250117	183200	189297350	29350	29350	29350	29350	0
70	20250117	183100	189297350	29350	29350	29350	29350	0
71	20250117	183000	189297350	29350	29350	29350	29350	0
72	20250117	182900	189297350	29350	29350	29350	29350	0
73	20250117	182800	189297350	29350	29350	29350	29350	0
74	20250117	182700	189297350	29350	29350	29350	29350	0
75	20250117	182600	189297350	29350	29350	29350	29350	0
76	20250117	182500	189297350	29350	29350	29350	29350	0
77	20250117	182400	189297350	29350	29350	29350	29350	0
78	20250117	182300	189297350	29350	29350	29350	29350	0
79	20250117	182200	189297350	29350	29350	29350	29350	0
80	20250117	182100	189297350	29350	29350	29350	29350	0
81	20250117	182000	189297350	29350	29350	29350	29350	0
82	20250117	181900	189297350	29350	29350	29350	29350	0
83	20250117	181800	189297350	29350	29350	29350	29350	0
84	20250117	181700	189297350	29350	29350	29350	29350	0
85	20250117	181600	189297350	29350	29350	29350	29350	0
86	20250117	181500	189297350	29350	29350	29350	29350	0
87	20250117	181400	189297350	29350	29350	29350	29350	0
88	20250117	181300	189297350	29350	29350	29350	29350	0
89	20250117	181200	189297350	29350	29350	29350	29350	0
90	20250117	181100	189297350	29350	29350	29350	29350	0
91	20250117	181000	189297350	29350	29350	29350	29350	0
92	20250117	180900	189297350	29350	29350	29350	29350	100
93	20250117	180800	189297350	29350	29350	29350	29350	0
94	20250117	180700	189297350	29350	29350	29350	29350	0
95	20250117	180600	189297350	29350	29350	29350	29350	0
96	20250117	180500	189297350	29350	29350	29350	29350	0
97	20250117	180400	189297350	29350	29350	29350	29350	0
98	20250117	180300	189297350	29350	29350	29350	29350	0
99	20250117	180200	189297350	29350	29350	29350	29350	0
100	20250117	180100	189297350	29350	29350	29350	29350	0
101	20250117	180000	189297350	29350	29350	29350	29350	0
102	20250117	175900	189297350	29350	29350	29350	29350	0
103	20250117	175800	189297350	29350	29350	29350	29350	0
104	20250117	175700	189297350	29350	29350	29350	29350	0
105	20250117	175600	189297350	29350	29350	29350	29350	0
106	20250117	175500	189297350	29350	29350	29350	29350	0
107	20250117	175400	189297350	29350	29350	29350	29350	0
108	20250117	175300	189297350	29350	29350	29350	29350	0
109	20250117	175200	189297350	29350	29350	29350	29350	0
110	20250117	175100	189297350	29350	29350	29350	29350	0
111	20250117	175000	189297350	29350	29350	29350	29350	0
112	20250117	174900	189297350	29350	29350	29350	29350	0
113	20250117	174800	189297350	29350	29350	29350	29350	0
114	20250117	174700	189297350	29350	29350	29350	29350	0
115	20250117	174600	189297350	29350	29350	29350	29350	0
116	20250117	174500	189297350	29350	29350	29350	29350	0
117	20250117	174400	189297350	29350	29350	29350	29350	0
118	20250117	174300	189297350	29350	29350	29350	29350	0
119	20250117	174200	189297350	29350	29350	29350	29350	0
120	20250117	174100	189297350	29350	29350	29350	29350	0
121	20250117	174000	189297350	29350	29350	29350	29350	0
122	20250117	173900	189297350	29350	29350	29350	29350	100
123	20250117	173800	189297350	29350	29350	29350	29350	0
124	20250117	173700	189297350	29350	29350	29350	29350	0
125	20250117	173600	189297350	29350	29350	29350	29350	0
126	20250117	173500	189297350	29350	29350	29350	29350	0
127	20250117	173400	189297350	29350	29350	29350	29350	0
128	20250117	173300	189297350	29350	29350	29350	29350	0
129	20250117	173200	189297350	29350	29350	29350	29350	0
130	20250117	173100	189297350	29350	29350	29350	29350	0
131	20250117	173000	189297350	29350	29350	29350	29350	0
132	20250117	172900	189297350	29350	29350	29350	29350	0
133	20250117	172800	189297350	29350	29350	29350	29350	0
134	20250117	172700	189297350	29350	29350	29350	29350	0
135	20250117	172600	189297350	29350	29350	29350	29350	0
136	20250117	172500	189297350	29350	29350	29350	29350	0
137	20250117	172400	189297350	29350	29350	29350	29350	0
138	20250117	172300	189297350	29350	29350	29350	29350	0
139	20250117	172200	189297350	29350	29350	29350	29350	0
140	20250117	172100	189297350	29350	29350	29350	29350	0
141	20250117	172000	189297350	29350	29350	29350	29350	0
142	20250117	171900	189297350	29350	29350	29350	29350	0
143	20250117	171800	189297350	29350	29350	29350	29350	0
144	20250117	171700	189297350	29350	29350	29350	29350	0
145	20250117	171600	189297350	29350	29350	29350	29350	0
146	20250117	171500	189297350	29350	29350	29350	29350	0
147	20250117	171400	189297350	29350	29350	29350	29350	0
148	20250117	171300	189297350	29350	29350	29350	29350	0
149	20250117	171200	189297350	29350	29350	29350	29350	0
150	20250117	171100	189297350	29350	29350	29350	29350	0
151	20250117	171000	189297350	29350	29350	29350	29350	0
152	20250117	170900	189297350	29350	29350	29350	29350	100
153	20250117	170800	189297350	29350	29350	29350	29350	0
154	20250117	170700	189297350	29350	29350	29350	29350	0
155	20250117	170600	189297350	29350	29350	29350	29350	0
156	20250117	170500	189297350	29350	29350	29350	29350	0
157	20250117	170400	189297350	29350	29350	29350	29350	0
158	20250117	170300	189297350	29350	29350	29350	29350	0
159	20250117	170200	189297350	29350	29350	29350	29350	0
160	20250117	170100	189297350	29350	29350	29350	29350	0
161	20250117	170000	189297350	29350	29350	29350	29350	0
162	20250117	165900	189297350	29350	29350	29350	29350	0
163	20250117	165800	189297350	29350	29350	29350	29350	0
164	20250117	165700	189297350	29350	29350	29350	29350	0
165	20250117	165600	189297350	29350	29350	29350	29350	0
166	20250117	165500	189297350	29350	29350	29350	29350	0
167	20250117	165400	189297350	29350	29350	29350	29350	0
168	20250117	165300	189297350	29350	29350	29350	29350	0
169	20250117	165200	189297350	29350	29350	29350	29350	0
170	20250117	165100	189297350	29350	29350	29350	29350	0
171	20250117	165000	189297350	29350	29350	29350	29350	0
172	20250117	164900	189297350	29350	29350	29350	29350	0
173	20250117	164800	189297350	29350	29350	29350	29350	0
174	20250117	164700	189297350	29350	29350	29350	29350	0
175	20250117	164600	189297350	29350	29350	29350	29350	0
176	20250117	164500	189297350	29350	29350	29350	29350	0
177	20250117	164400	189297350	29350	29350	29350	29350	0
178	20250117	164300	189297350	29350	29350	29350	29350	0
179	20250117	164200	189297350	29350	29350	29350	29350	0
180	20250117	164100	189297350	29350	29350	29350	29350	0
181	20250117	164000	189297350	29350	29350	29350	29350	0
182	20250117	163900	189297350	29350	29350	29350	29350	100
183	20250117	163800	189297350	29350	29350	29350	29350	0
184	20250117	163700	189297350	29350	29350	29350	29350	0
185	20250117	163600	189297350	29350	29350	29350	29350	0
186	20250117	163500	189297350	29350	29350	29350	29350	0
187	20250117	163400	189297350	29350	29350	29350	29350	0
188	20250117	163300	189297350	29350	29350	29350	29350	0
189	20250117	163200	189297350	29350	29350	29350	29350	0
190	20250117	163100	189297350	29350	29350	29350	29350	0
191	20250117	163000	189297350	29350	29350	29350	29350	0
192	20250117	162900	189297350	29350	29350	29350	29350	0
193	20250117	162800	189297350	29350	29350	29350	29350	0
194	20250117	162700	189297350	29350	29350	29350	29350	0
195	20250117	162600	189297350	29350	29350	29350	29350	0
196	20250117	162500	189297350	29350	29350	29350	29350	0
197	20250117	162400	189297350	29350	29350	29350	29350	0
198	20250117	162300	189297350	29350	29350	29350	29350	0
199	20250117	162200	189297350	29350	29350	29350	29350	0
200	20250117	162100	189297350	29350	29350	29350	29350	0
201	20250117	162000	189297350	29350	29350	29350	29350	0
202	20250117	161900	189297350	29350	29350	29350	29350	0
203	20250117	161800	189297350	29350	29350	29350	29350	0
204	20250117	161700	189297350	29350	29350	29350	29350	0
205	20250117	161600	189297350	29350	29350	29350	29350	0
206	20250117	161500	189297350	29350	29350	29350	29350	0
207	20250117	161400	189297350	29350	29350	29350	29350	0
208	20250117	161300	189297350	29350	29350	29350	29350	0
209	20250117	161200	189297350	29350	29350	29350	29350	0
210	20250117	161100	189297350	29350	29350	29350	29350	0
211	20250117	161000	189297350	29350	29350	29350	29350	0
212	20250117	160900	189297350	29350	29350	29350	29350	100
213	20250117	160800	189297350	29350	29350	29350	29350	0
214	20250117	160700	189297350	29350	29350	29350	29350	0
215	20250117	160600	189297350	29350	29350	29350	29350	0
216	20250117	160500	189297350	29350	29350	29350	29350	0
217	20250117	160400	189297350	29350	29350	29350	29350	0
218	20250117	160300	189297350	29350	29350	29350	29350	0
219	20250117	160200	189297350	29350	29350	29350	29350	0
220	20250117	160100	189297350	29350	29350	29350	29350	0
221	20250117	160000	189297350	29350	29350	29350	29350	0
222	20250117	155900	189297350	29350	29350	29350	29350	0
223	20250117	155800	189297350	29350	29350	29350	29350	0
224	20250117	155700	189297350	29350	29350	29350	29350	0
225	20250117	155600	189297350	29350	29350	29350	29350	0
226	20250117	155500	189297350	29350	29350	29350	29350	0
227	20250117	155400	189297350	29350	29350	29350	29350	0
228	20250117	155300	189297350	29350	29350	29350	29350	0
229	20250117	155200	189297350	29350	29350	29350	29350	0
230	20250117	155100	189297350	29350	29350	29350	29350	0
231	20250117	155000	189297350	29350	29350	29350	29350	0
232	20250117	154900	189297350	29350	29350	29350	29350	0
233	20250117	154800	189297350	29350	29350	29350	29350	0
234	20250117	154700	189297350	29350	29350	29350	29350	0
235	20250117	154600	189297350	29350	29350	29350	29350	0
236	20250117	154500	189297350	29350	29350	29350	29350	0
237	20250117	154400	189297350	29350	29350	29350	29350	0
238	20250117	154300	189297350	29350	29350	29350	29350	0
239	20250117	154200	189297350	29350	29350	29350	29350	0
240	20250117	154100	189297350	29350	29350	29350	29350	0
241	20250117	154000	189297350	29350	29350	29350	29350	0
242	20250117	153900	189297350	29350	29350	29350	29350	100
243	20250117	153800	189297350	29350	29350	29350	29350	0
244	20250117	153700	189297350	29350	29350	29350	29350	0
245	20250117	153600	189297350	29350	29350	29350	29350	0
246	20250117	153500	189297350	29350	29350	29350	29350	0
247	20250117	153400	189297350	29350	29350	29350	29350	0
248	20250117	153300	189297350	29350	29350	29350	29350	0
249	20250117	153200	189297350	29350	29350	29350	29350	0
250	20250117	153100	189297350	29350	29350	29350	29350	0
251	20250117	153000	189297350	29350	29350	29350	29350	100
252	20250117	152900	186362350	29400	29400	29400	29400	0
253	20250117	152800	186362350	29400	29400	29400	29400	0
254	20250117	152700	186362350	29400	29400	29400	29400	0
255	20250117	152600	186362350	29400	29400	29400	29400	0
256	20250117	152500	186362350	29400	29400	29400	29400	0
257	20250117	152400	186362350	29400	29400	29400	29400	0
258	20250117	152300	186362350	29400	29400	29400	29400	0
259	20250117	152200	186362350	29400	29400	29400	29400	0
260	20250117	152100	186362350	29400	29400	29400	29400	0
261	20250117	152000	186362350	29400	29400	29400	29400	0
262	20250117	151900	186362350	29400	29400	29400	29400	35
263	20250117	151800	185333350	29400	29400	29400	29400	0
264	20250117	151700	185333350	29400	29450	29450	29400	65
265	20250117	151600	183419250	29450	29450	29450	29450	21
266	20250117	151500	182800800	29400	29400	29400	29400	0
267	20250117	151400	182800800	29400	29400	29400	29400	3
268	20250117	151300	182712600	29450	29450	29450	29450	2
269	20250117	151200	182653700	29450	29450	29450	29450	0
270	20250117	151100	182653700	29450	29450	29450	29450	42
271	20250117	151000	181416800	29450	29450	29450	29450	1
272	20250117	150900	181387350	29400	29400	29400	29400	0
273	20250117	150800	181387350	29400	29350	29400	29350	62
274	20250117	150700	179564600	29400	29400	29400	29400	0
275	20250117	150600	179564600	29400	29400	29400	29400	1
276	20250117	150500	179535200	29400	29400	29400	29400	30
277	20250117	150400	178653200	29400	29400	29400	29400	0
278	20250117	150300	178653200	29400	29400	29400	29400	2
279	20250117	150200	178594400	29350	29350	29350	29350	0
280	20250117	150100	178594400	29350	29350	29350	29350	0
281	20250117	150000	178594400	29350	29400	29400	29350	3
282	20250117	145900	178506250	29350	29350	29350	29350	0
283	20250117	145800	178506250	29350	29350	29350	29350	50
284	20250117	145700	177038750	29400	29400	29400	29400	7
285	20250117	145600	176832950	29400	29400	29400	29400	0
286	20250117	145500	176832950	29400	29400	29400	29400	24
287	20250117	145400	176127350	29350	29350	29350	29350	52
288	20250117	145300	174601150	29350	29350	29350	29350	0
289	20250117	145200	174601150	29350	29350	29350	29350	0
290	20250117	145100	174601150	29350	29350	29350	29350	38
291	20250117	145000	173485850	29350	29350	29350	29350	8
292	20250117	144900	173251050	29350	29350	29350	29350	0
293	20250117	144800	173251050	29350	29350	29350	29350	0
294	20250117	144700	173251050	29350	29350	29350	29350	1
295	20250117	144600	173221700	29350	29350	29350	29350	0
296	20250117	144500	173221700	29350	29350	29350	29350	0
297	20250117	144400	173221700	29350	29350	29350	29350	0
298	20250117	144300	173221700	29350	29350	29350	29350	39
299	20250117	144200	172077050	29350	29350	29350	29350	0
300	20250117	144100	172077050	29350	29350	29350	29350	0
301	20250117	144000	172077050	29350	29350	29350	29350	0
302	20250117	143900	172077050	29350	29350	29350	29350	0
303	20250117	143800	172077050	29350	29350	29350	29350	0
304	20250117	143700	172077050	29350	29350	29350	29350	61
305	20250117	143600	170286700	29350	29350	29350	29350	0
306	20250117	143500	170286700	29350	29350	29350	29350	0
307	20250117	143400	170286700	29350	29350	29350	29350	0
308	20250117	143300	170286700	29350	29350	29350	29350	0
309	20250117	143200	170286700	29350	29350	29350	29350	0
310	20250117	143100	170286700	29350	29350	29350	29350	0
311	20250117	143000	170286700	29350	29350	29350	29350	1
312	20250117	142900	170257350	29350	29350	29350	29350	0
313	20250117	142800	170257350	29350	29350	29350	29350	0
314	20250117	142700	170257350	29350	29350	29350	29350	0
315	20250117	142600	170257350	29350	29350	29350	29350	4
316	20250117	142500	170139950	29350	29350	29350	29350	25
317	20250117	142400	169406200	29350	29350	29350	29350	31
318	20250117	142300	168496350	29350	29350	29350	29350	10
319	20250117	142200	168202850	29350	29350	29350	29350	0
320	20250117	142100	168202850	29350	29350	29350	29350	1
321	20250117	142000	168173500	29300	29300	29300	29300	80
322	20250117	141900	165829500	29300	29300	29300	29300	0
323	20250117	141800	165829500	29300	29300	29300	29300	1
324	20250117	141700	165800200	29300	29300	29300	29300	0
325	20250117	141600	165800200	29300	29300	29300	29300	0
326	20250117	141500	165800200	29300	29300	29300	29300	0
327	20250117	141400	165800200	29300	29300	29300	29300	0
328	20250117	141300	165800200	29300	29300	29300	29300	0
329	20250117	141200	165800200	29300	29300	29300	29300	0
330	20250117	141100	165800200	29300	29300	29300	29300	0
331	20250117	141000	165800200	29300	29300	29300	29300	0
332	20250117	140900	165800200	29300	29300	29300	29300	0
333	20250117	140800	165800200	29300	29300	29300	29300	0
334	20250117	140700	165800200	29300	29300	29300	29300	0
335	20250117	140600	165800200	29300	29300	29300	29300	1
336	20250117	140500	165770900	29350	29350	29350	29350	0
337	20250117	140400	165770900	29350	29350	29350	29350	0
338	20250117	140300	165770900	29350	29350	29350	29350	0
339	20250117	140200	165770900	29350	29350	29350	29350	23
340	20250117	140100	165095850	29350	29350	29350	29350	0
341	20250117	140000	165095850	29350	29350	29350	29350	100
342	20250117	135900	162160850	29350	29350	29350	29350	0
343	20250117	135800	162160850	29350	29350	29350	29350	0
344	20250117	135700	162160850	29350	29350	29350	29350	0
345	20250117	135600	162160850	29350	29350	29350	29350	0
346	20250117	135500	162160850	29350	29350	29350	29350	3
347	20250117	135400	162072800	29350	29350	29350	29350	20
348	20250117	135300	161485800	29350	29350	29350	29350	0
349	20250117	135200	161485800	29350	29350	29350	29350	50
350	20250117	135100	160018300	29300	29300	29300	29300	0
351	20250117	135000	160018300	29300	29300	29300	29300	20
352	20250117	134900	159432300	29300	29300	29300	29300	3
353	20250117	134800	159344400	29300	29300	29300	29300	0
354	20250117	134700	159344400	29300	29300	29300	29300	0
355	20250117	134600	159344400	29300	29300	29300	29300	0
356	20250117	134500	159344400	29300	29300	29300	29300	0
357	20250117	134400	159344400	29300	29300	29300	29300	0
358	20250117	134300	159344400	29300	29300	29300	29300	0
359	20250117	134200	159344400	29300	29300	29300	29300	51
360	20250117	134100	157850100	29350	29350	29350	29350	0
361	20250117	134000	157850100	29350	29350	29350	29350	0
362	20250117	133900	157850100	29350	29350	29350	29350	5
363	20250117	133800	157703350	29350	29350	29350	29350	0
364	20250117	133700	157703350	29350	29350	29350	29350	0
365	20250117	133600	157703350	29350	29350	29350	29350	0
366	20250117	133500	157703350	29350	29350	29350	29350	4
367	20250117	133400	157585950	29350	29350	29350	29350	28
368	20250117	133300	156764150	29350	29350	29350	29350	0
369	20250117	133200	156764150	29350	29350	29350	29350	0
370	20250117	133100	156764150	29350	29350	29350	29350	3
371	20250117	133000	156676100	29400	29350	29400	29350	51
372	20250117	132900	155179200	29350	29350	29350	29350	3
373	20250117	132800	155091150	29350	29350	29350	29350	0
374	20250117	132700	155091150	29350	29350	29350	29350	0
375	20250117	132600	155091150	29350	29350	29350	29350	10
376	20250117	132500	154797650	29350	29350	29350	29350	3
377	20250117	132400	154709600	29350	29350	29350	29350	0
378	20250117	132300	154709600	29350	29350	29350	29350	1
379	20250117	132200	154680250	29350	29350	29350	29350	0
380	20250117	132100	154680250	29350	29350	29350	29350	0
381	20250117	132000	154680250	29350	29350	29350	29350	0
382	20250117	131900	154680250	29350	29350	29350	29350	6
383	20250117	131800	154504150	29350	29350	29350	29350	0
384	20250117	131700	154504150	29350	29350	29350	29350	0
385	20250117	131600	154504150	29350	29350	29350	29350	0
386	20250117	131500	154504150	29350	29350	29350	29350	140
387	20250117	131400	150395150	29350	29350	29350	29350	0
388	20250117	131300	150395150	29350	29350	29350	29350	3
389	20250117	131200	150307100	29400	29400	29400	29400	0
390	20250117	131100	150307100	29400	29400	29400	29400	0
391	20250117	131000	150307100	29400	29350	29400	29350	87
392	20250117	130900	147753150	29350	29350	29350	29350	0
393	20250117	130800	147753150	29350	29350	29350	29350	170
394	20250117	130700	142763650	29350	29350	29350	29350	0
395	20250117	130600	142763650	29350	29350	29350	29350	3
396	20250117	130500	142675600	29350	29350	29350	29350	0
397	20250117	130400	142675600	29350	29350	29350	29350	0
398	20250117	130300	142675600	29350	29350	29350	29350	3
399	20250117	130200	142587550	29350	29350	29350	29350	0
400	20250117	130100	142587550	29350	29350	29350	29350	0
401	20250117	130000	142587550	29350	29350	29350	29350	3
402	20250117	125900	142499500	29350	29350	29350	29350	3
403	20250117	125800	142411450	29350	29350	29350	29350	2
404	20250117	125700	142352750	29350	29350	29350	29350	3
405	20250117	125600	142264700	29350	29350	29350	29350	0
406	20250117	125500	142264700	29350	29350	29350	29350	2
407	20250117	125400	142206000	29350	29350	29350	29350	0
408	20250117	125300	142206000	29350	29350	29350	29350	3
409	20250117	125200	142117950	29350	29350	29350	29350	0
410	20250117	125100	142117950	29350	29350	29350	29350	0
411	20250117	125000	142117950	29350	29350	29350	29350	3
412	20250117	124900	142029900	29350	29350	29350	29350	0
413	20250117	124800	142029900	29350	29350	29350	29350	0
414	20250117	124700	142029900	29350	29350	29350	29350	50
415	20250117	124600	140562400	29350	29350	29350	29350	0
416	20250117	124500	140562400	29350	29350	29350	29350	90
417	20250117	124400	137920900	29350	29350	29350	29350	3
418	20250117	124300	137832850	29350	29350	29350	29350	0
419	20250117	124200	137832850	29350	29350	29350	29350	0
420	20250117	124100	137832850	29350	29350	29350	29350	0
421	20250117	124000	137832850	29350	29350	29350	29350	3
422	20250117	123900	137744800	29350	29350	29350	29350	1
423	20250117	123800	137715450	29350	29350	29350	29350	0
424	20250117	123700	137715450	29350	29350	29350	29350	0
425	20250117	123600	137715450	29350	29350	29350	29350	3
426	20250117	123500	137627400	29350	29350	29350	29350	0
427	20250117	123400	137627400	29350	29350	29350	29350	0
428	20250117	123300	137627400	29350	29350	29350	29350	52
429	20250117	123200	136101200	29350	29350	29350	29350	84
430	20250117	123100	133635800	29350	29350	29350	29350	2
431	20250117	123000	133577100	29350	29350	29350	29350	0
432	20250117	122900	133577100	29350	29350	29350	29350	2
433	20250117	122800	133518400	29350	29350	29350	29350	0
434	20250117	122700	133518400	29350	29350	29350	29350	3
435	20250117	122600	133430350	29400	29400	29400	29400	10
436	20250117	122500	133136350	29400	29400	29400	29400	10
437	20250117	122400	132842350	29350	29350	29350	29350	0
438	20250117	122300	132842350	29350	29350	29350	29350	3
439	20250117	122200	132754300	29400	29400	29400	29400	0
440	20250117	122100	132754300	29400	29400	29400	29400	0
441	20250117	122000	132754300	29400	29400	29400	29400	0
442	20250117	121900	132754300	29400	29400	29400	29400	0
443	20250117	121800	132754300	29400	29400	29400	29400	0
444	20250117	121700	132754300	29400	29400	29400	29400	4
445	20250117	121600	132636700	29400	29400	29400	29400	1
446	20250117	121500	132607300	29400	29400	29400	29400	1
447	20250117	121400	132577900	29400	29350	29400	29350	25
448	20250117	121300	131843950	29450	29450	29450	29450	0
449	20250117	121200	131843950	29450	29450	29450	29450	0
450	20250117	121100	131843950	29450	29450	29450	29450	0
451	20250117	121000	131843950	29450	29450	29450	29450	0
452	20250117	120900	131843950	29450	29450	29450	29450	0
453	20250117	120800	131843950	29450	29450	29450	29450	3
454	20250117	120700	131755600	29400	29400	29400	29400	0
455	20250117	120600	131755600	29400	29400	29400	29400	0
456	20250117	120500	131755600	29400	29350	29400	29350	296
457	20250117	120400	123067500	29300	29300	29300	29300	22
458	20250117	120300	122422900	29300	29300	29300	29300	3
459	20250117	120200	122335000	29300	29300	29300	29300	1
460	20250117	120100	122305700	29300	29300	29300	29300	3
461	20250117	120000	122217800	29350	29350	29350	29350	6
462	20250117	115900	122041700	29350	29350	29350	29350	3
463	20250117	115800	121953650	29350	29350	29350	29350	1
464	20250117	115700	121924300	29350	29300	29350	29300	24
465	20250117	115600	121220050	29350	29350	29350	29350	0
466	20250117	115500	121220050	29350	29300	29350	29300	3
467	20250117	115400	121132050	29350	29300	29350	29300	6
468	20250117	115300	120956200	29300	29300	29300	29300	0
469	20250117	115200	120956200	29300	29300	29300	29300	33
470	20250117	115100	119989300	29350	29350	29350	29350	0
471	20250117	115000	119989300	29350	29350	29350	29350	2
472	20250117	114900	119930600	29350	29350	29350	29350	18
473	20250117	114800	119402300	29300	29350	29350	29300	18
474	20250117	114700	118874150	29350	29350	29350	29350	31
475	20250117	114600	117964300	29350	29350	29350	29350	20
476	20250117	114500	117377300	29350	29350	29350	29350	1
477	20250117	114400	117347950	29300	29300	29300	29300	3
478	20250117	114300	117260050	29300	29350	29350	29300	151
479	20250117	114200	112828250	29350	29350	29350	29350	1
480	20250117	114100	112798900	29300	29300	29300	29300	3
481	20250117	114000	112711000	29350	29350	29350	29300	4
482	20250117	113900	112593650	29350	29350	29350	29350	1
483	20250117	113800	112564300	29300	29300	29300	29300	0
484	20250117	113700	112564300	29300	29350	29350	29300	3
485	20250117	113600	112476350	29350	29350	29350	29350	0
486	20250117	113500	112476350	29350	29350	29350	29350	1
487	20250117	113400	112447000	29350	29350	29350	29350	1
488	20250117	113300	112417650	29350	29350	29350	29350	5
489	20250117	113200	112270900	29350	29350	29350	29350	1
490	20250117	113100	112241550	29300	29300	29300	29300	3
491	20250117	113000	112153650	29350	29350	29350	29350	102
492	20250117	112900	109159950	29300	29300	29300	29300	0
493	20250117	112800	109159950	29300	29300	29300	29300	3
494	20250117	112700	109072050	29300	29350	29350	29300	33
495	20250117	112600	108103650	29350	29350	29350	29350	1
496	20250117	112500	108074300	29350	29350	29350	29300	6
497	20250117	112400	107898350	29350	29350	29350	29350	0
498	20250117	112300	107898350	29350	29350	29350	29350	1
499	20250117	112200	107869000	29350	29300	29350	29300	5
500	20250117	112100	107722400	29350	29350	29350	29350	1
501	20250117	112000	107693050	29350	29350	29350	29350	41
502	20250117	111900	106489700	29450	29450	29450	29450	0
503	20250117	111800	106489700	29450	29450	29450	29450	1
504	20250117	111700	106460250	29350	29350	29350	29350	3
505	20250117	111600	106372200	29350	29350	29350	29350	6
506	20250117	111500	106196100	29450	29450	29450	29450	2
507	20250117	111400	106137200	29450	29450	29450	29450	10
508	20250117	111300	105842700	29400	29400	29400	29400	0
509	20250117	111200	105842700	29400	29400	29400	29400	90
510	20250117	111100	103196700	29400	29400	29400	29400	58
511	20250117	111000	101491500	29450	29450	29450	29450	1
512	20250117	110900	101462050	29400	29400	29400	29400	0
513	20250117	110800	101462050	29400	29400	29400	29400	6
514	20250117	110700	101285650	29350	29350	29350	29350	3
515	20250117	110600	101197600	29350	29350	29350	29350	0
516	20250117	110500	101197600	29350	29350	29350	29350	13
517	20250117	110400	100816050	29400	29400	29400	29400	0
518	20250117	110300	100816050	29400	29400	29400	29400	2
519	20250117	110200	100757250	29350	29350	29350	29350	3
520	20250117	110100	100669200	29400	29400	29400	29400	4
521	20250117	110000	100551600	29400	29400	29400	29400	3
522	20250117	105900	100463400	29400	29400	29400	29400	2
523	20250117	105800	100404600	29350	29350	29350	29350	5
524	20250117	105700	100257850	29350	29350	29350	29350	0
525	20250117	105600	100257850	29350	29350	29350	29350	43
526	20250117	105500	98995800	29350	29350	29350	29350	2
527	20250117	105400	98937100	29350	29350	29350	29350	0
528	20250117	105300	98937100	29350	29350	29350	29350	1
529	20250117	105200	98907750	29350	29350	29350	29350	34
530	20250117	105100	97909850	29350	29350	29350	29350	146
531	20250117	105000	93624750	29300	29300	29300	29300	1
532	20250117	104900	93595450	29300	29300	29300	29300	3
533	20250117	104800	93507550	29300	29300	29300	29300	6
534	20250117	104700	93331750	29350	29350	29350	29350	0
535	20250117	104600	93331750	29350	29350	29350	29350	2
536	20250117	104500	93273050	29300	29300	29300	29300	18
537	20250117	104400	92745650	29300	29350	29350	29300	5
538	20250117	104300	92599050	29350	29350	29350	29350	1
539	20250117	104200	92569700	29300	29300	29300	29300	3
540	20250117	104100	92481800	29300	29300	29300	29300	0
541	20250117	104000	92481800	29300	29300	29350	29300	32
542	20250117	103900	91543450	29350	29350	29350	29350	1
543	20250117	103800	91514100	29300	29300	29300	29300	16
544	20250117	103700	91045300	29300	29300	29300	29300	0
545	20250117	103600	91045300	29300	29350	29350	29300	4
546	20250117	103500	90928050	29250	29250	29250	29250	0
547	20250117	103400	90928050	29250	29250	29250	29250	0
548	20250117	103300	90928050	29250	29250	29250	29250	4
549	20250117	103200	90811050	29250	29250	29250	29250	4
550	20250117	103100	90694050	29350	29250	29350	29250	17
551	20250117	103000	90195550	29250	29200	29250	29200	9
552	20250117	102900	89932700	29150	29300	29350	29150	30
553	20250117	102800	89055550	29200	29200	29200	29200	0
554	20250117	102700	89055550	29200	29300	29300	29200	28
555	20250117	102600	88237400	29300	29300	29300	29300	1
556	20250117	102500	88208100	29250	29250	29250	29250	5
557	20250117	102400	88061850	29250	29250	29250	29250	3
558	20250117	102300	87974100	29250	29250	29250	29250	0
559	20250117	102200	87974100	29250	29300	29300	29250	4
560	20250117	102100	87857050	29300	29300	29300	29300	7
561	20250117	102000	87651950	29300	29300	29300	29300	13
562	20250117	101900	87271050	29300	29350	29350	29300	7
563	20250117	101800	87065900	29350	29350	29350	29350	1
564	20250117	101700	87036550	29450	29450	29450	29450	1
565	20250117	101600	87007100	29500	29500	29500	29500	0
566	20250117	101500	87007100	29500	29500	29500	29500	1
567	20250117	101400	86977600	29500	29500	29500	29500	1
568	20250117	101300	86948100	29450	29450	29450	29450	0
569	20250117	101200	86948100	29450	29450	29450	29450	29
570	20250117	101100	86094050	29350	29350	29350	29350	50
571	20250117	101000	84626550	29350	29350	29350	29350	3
572	20250117	100900	84538500	29400	29400	29400	29400	1
573	20250117	100800	84509100	29350	29350	29350	29350	3
574	20250117	100700	84421050	29500	29500	29500	29500	1
575	20250117	100600	84391550	29500	29500	29500	29500	47
576	20250117	100500	83005050	29500	29450	29500	29400	170
577	20250117	100400	77996950	29400	29400	29400	29400	75
578	20250117	100300	75791950	29400	29300	29400	29300	66
579	20250117	100200	73852550	29300	29250	29300	29250	19
580	20250117	100100	73296600	29200	29200	29200	29200	31
581	20250117	100000	72391400	29200	29200	29200	29200	3
582	20250117	095900	72303800	29150	29150	29150	29150	3
583	20250117	095800	72216350	29150	29150	29150	29150	0
584	20250117	095700	72216350	29150	29150	29150	29150	0
585	20250117	095600	72216350	29150	29150	29150	29150	3
586	20250117	095500	72128900	29200	29200	29200	29200	0
587	20250117	095400	72128900	29200	29200	29200	29200	13
588	20250117	095300	71749300	29200	29200	29200	29150	13
589	20250117	095200	71369850	29200	29200	29200	29200	3
590	20250117	095100	71282250	29200	29200	29200	29200	11
591	20250117	095000	70961050	29150	29150	29150	29150	0
592	20250117	094900	70961050	29150	29100	29200	29050	311
593	20250117	094800	61913700	29200	29200	29200	29200	51
594	20250117	094700	60424500	29200	29250	29250	29200	4
595	20250117	094600	60307650	29250	29300	29300	29200	244
596	20250117	094500	53172250	29350	29350	29350	29350	0
597	20250117	094400	53172250	29350	29350	29350	29350	0
598	20250117	094300	53172250	29350	29350	29350	29350	16
599	20250117	094200	52702650	29350	29350	29350	29350	10
600	20250117	094100	52409150	29400	29400	29400	29400	0
601	20250117	094000	52409150	29400	29400	29400	29400	0
602	20250117	093900	52409150	29400	29400	29400	29400	7
603	20250117	093800	52203350	29350	29350	29350	29350	0
604	20250117	093700	52203350	29350	29350	29350	29350	73
605	20250117	093600	50060800	29350	29500	29500	29350	4
606	20250117	093500	49943100	29450	29450	29450	29450	1
607	20250117	093400	49913650	29500	29500	29500	29500	0
608	20250117	093300	49913650	29500	29400	29500	29400	11
609	20250117	093200	49590150	29450	29450	29450	29450	13
610	20250117	093100	49207300	29500	29400	29500	29400	19
611	20250117	093000	48648000	29400	29400	29400	29400	4
612	20250117	092900	48530400	29350	29350	29350	29350	1
613	20250117	092800	48501050	29350	29350	29350	29350	0
614	20250117	092700	48501050	29350	29450	29450	29350	69
615	20250117	092600	46472000	29500	29500	29500	29500	0
616	20250117	092500	46472000	29500	29500	29500	29500	14
617	20250117	092400	46059000	29500	29500	29500	29500	1
618	20250117	092300	46029500	29500	29500	29500	29500	0
619	20250117	092200	46029500	29500	29600	29600	29450	65
620	20250117	092100	44113300	29600	29550	29600	29550	46
621	20250117	092000	42751850	29500	29500	29500	29500	88
622	20250117	091900	40155850	29450	29550	29550	29450	168
623	20250117	091800	35197900	29550	29100	30750	29100	538
624	20250117	091700	19097150	29050	29050	29050	29050	99
625	20250117	091600	16221200	29050	29000	29050	29000	87
626	20250117	091500	13693900	29050	29050	29050	29050	1
627	20250117	091400	13664850	28850	29000	29000	28850	100
628	20250117	091300	10770550	29050	29050	29050	29050	0
629	20250117	091200	10770550	29050	29050	29050	29050	3
630	20250117	091100	10683400	29050	29050	29050	29050	6
631	20250117	091000	10509100	29050	29100	29100	29050	42
632	20250117	090900	9288950	29100	29100	29100	29100	0
633	20250117	090800	9288950	29100	29100	29100	29100	3
634	20250117	090700	9201650	29200	29050	29200	29050	53
635	20250117	090600	7660350	29150	29150	29150	29150	10
636	20250117	090500	7368850	29150	29100	29200	29050	40
637	20250117	090400	6206550	29050	29050	29050	29050	0
638	20250117	090300	6206550	29050	29050	29050	29050	0
639	20250117	090200	6206550	29050	29050	29050	29050	1
640	20250117	090100	6177500	29050	29050	29050	29050	1
641	20250117	090000	6148450	29050	28850	29400	28850	211