KissMeData/049770/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193200	443090800	29700	29700	29700	29700	201
3	20250115	193100	443090800	29700	29700	29700	29700	0
4	20250115	193000	443090800	29700	29700	29700	29700	0
5	20250115	192900	443090800	29700	29700	29700	29700	0
6	20250115	192800	443090800	29700	29700	29700	29700	0
7	20250115	192700	443090800	29700	29700	29700	29700	0
8	20250115	192600	443090800	29700	29700	29700	29700	0
9	20250115	192500	443090800	29700	29700	29700	29700	0
10	20250115	192400	443090800	29700	29700	29700	29700	0
11	20250115	192300	443090800	29700	29700	29700	29700	0
12	20250115	192200	443090800	29700	29700	29700	29700	0
13	20250115	192100	443090800	29700	29700	29700	29700	0
14	20250115	192000	443090800	29700	29700	29700	29700	0
15	20250115	191900	443090800	29700	29700	29700	29700	0
16	20250115	191800	443090800	29700	29700	29700	29700	0
17	20250115	191700	443090800	29700	29700	29700	29700	0
18	20250115	191600	443090800	29700	29700	29700	29700	0
19	20250115	191500	443090800	29700	29700	29700	29700	0
20	20250115	191400	443090800	29700	29700	29700	29700	0
21	20250115	191300	443090800	29700	29700	29700	29700	0
22	20250115	191200	443090800	29700	29700	29700	29700	0
23	20250115	191100	443090800	29700	29700	29700	29700	0
24	20250115	191000	443090800	29700	29700	29700	29700	0
25	20250115	190900	443090800	29700	29700	29700	29700	0
26	20250115	190800	443090800	29700	29700	29700	29700	0
27	20250115	190700	443090800	29700	29700	29700	29700	0
28	20250115	190600	443090800	29700	29700	29700	29700	0
29	20250115	190500	443090800	29700	29700	29700	29700	0
30	20250115	190400	443090800	29700	29700	29700	29700	0
31	20250115	190300	443090800	29700	29700	29700	29700	0
32	20250115	190200	443090800	29700	29700	29700	29700	201
33	20250115	190100	443090800	29700	29700	29700	29700	0
34	20250115	190000	443090800	29700	29700	29700	29700	0
35	20250115	185900	443090800	29700	29700	29700	29700	0
36	20250115	185800	443090800	29700	29700	29700	29700	0
37	20250115	185700	443090800	29700	29700	29700	29700	0
38	20250115	185600	443090800	29700	29700	29700	29700	0
39	20250115	185500	443090800	29700	29700	29700	29700	0
40	20250115	185400	443090800	29700	29700	29700	29700	0
41	20250115	185300	443090800	29700	29700	29700	29700	0
42	20250115	185200	443090800	29700	29700	29700	29700	0
43	20250115	185100	443090800	29700	29700	29700	29700	0
44	20250115	185000	443090800	29700	29700	29700	29700	0
45	20250115	184900	443090800	29700	29700	29700	29700	0
46	20250115	184800	443090800	29700	29700	29700	29700	0
47	20250115	184700	443090800	29700	29700	29700	29700	0
48	20250115	184600	443090800	29700	29700	29700	29700	0
49	20250115	184500	443090800	29700	29700	29700	29700	0
50	20250115	184400	443090800	29700	29700	29700	29700	0
51	20250115	184300	443090800	29700	29700	29700	29700	0
52	20250115	184200	443090800	29700	29700	29700	29700	0
53	20250115	184100	443090800	29700	29700	29700	29700	0
54	20250115	184000	443090800	29700	29700	29700	29700	0
55	20250115	183900	443090800	29700	29700	29700	29700	0
56	20250115	183800	443090800	29700	29700	29700	29700	0
57	20250115	183700	443090800	29700	29700	29700	29700	0
58	20250115	183600	443090800	29700	29700	29700	29700	0
59	20250115	183500	443090800	29700	29700	29700	29700	0
60	20250115	183400	443090800	29700	29700	29700	29700	0
61	20250115	183300	443090800	29700	29700	29700	29700	0
62	20250115	183200	443090800	29700	29700	29700	29700	201
63	20250115	183100	443090800	29700	29700	29700	29700	0
64	20250115	183000	443090800	29700	29700	29700	29700	0
65	20250115	182900	443090800	29700	29700	29700	29700	0
66	20250115	182800	443090800	29700	29700	29700	29700	0
67	20250115	182700	443090800	29700	29700	29700	29700	0
68	20250115	182600	443090800	29700	29700	29700	29700	0
69	20250115	182500	443090800	29700	29700	29700	29700	0
70	20250115	182400	443090800	29700	29700	29700	29700	0
71	20250115	182300	443090800	29700	29700	29700	29700	0
72	20250115	182200	443090800	29700	29700	29700	29700	0
73	20250115	182100	443090800	29700	29700	29700	29700	0
74	20250115	182000	443090800	29700	29700	29700	29700	0
75	20250115	181900	443090800	29700	29700	29700	29700	0
76	20250115	181800	443090800	29700	29700	29700	29700	0
77	20250115	181700	443090800	29700	29700	29700	29700	0
78	20250115	181600	443090800	29700	29700	29700	29700	0
79	20250115	181500	443090800	29700	29700	29700	29700	0
80	20250115	181400	443090800	29700	29700	29700	29700	0
81	20250115	181300	443090800	29700	29700	29700	29700	0
82	20250115	181200	443090800	29700	29700	29700	29700	0
83	20250115	181100	443090800	29700	29700	29700	29700	0
84	20250115	181000	443090800	29700	29700	29700	29700	0
85	20250115	180900	443090800	29700	29700	29700	29700	0
86	20250115	180800	443090800	29700	29700	29700	29700	0
87	20250115	180700	443090800	29700	29700	29700	29700	0
88	20250115	180600	443090800	29700	29700	29700	29700	0
89	20250115	180500	443090800	29700	29700	29700	29700	0
90	20250115	180400	443090800	29700	29700	29700	29700	0
91	20250115	180300	443090800	29700	29700	29700	29700	0
92	20250115	180200	443090800	29700	29700	29700	29700	201
93	20250115	180100	443090800	29700	29700	29700	29700	0
94	20250115	180000	443090800	29700	29700	29700	29700	0
95	20250115	175900	443090800	29700	29700	29700	29700	0
96	20250115	175800	443090800	29700	29700	29700	29700	0
97	20250115	175700	443090800	29700	29700	29700	29700	0
98	20250115	175600	443090800	29700	29700	29700	29700	0
99	20250115	175500	443090800	29700	29700	29700	29700	0
100	20250115	175400	443090800	29700	29700	29700	29700	0
101	20250115	175300	443090800	29700	29700	29700	29700	0
102	20250115	175200	443090800	29700	29700	29700	29700	0
103	20250115	175100	443090800	29700	29700	29700	29700	0
104	20250115	175000	443090800	29700	29700	29700	29700	0
105	20250115	174900	443090800	29700	29700	29700	29700	0
106	20250115	174800	443090800	29700	29700	29700	29700	0
107	20250115	174700	443090800	29700	29700	29700	29700	0
108	20250115	174600	443090800	29700	29700	29700	29700	0
109	20250115	174500	443090800	29700	29700	29700	29700	0
110	20250115	174400	443090800	29700	29700	29700	29700	0
111	20250115	174300	443090800	29700	29700	29700	29700	0
112	20250115	174200	443090800	29700	29700	29700	29700	0
113	20250115	174100	443090800	29700	29700	29700	29700	0
114	20250115	174000	443090800	29700	29700	29700	29700	0
115	20250115	173900	443090800	29700	29700	29700	29700	0
116	20250115	173800	443090800	29700	29700	29700	29700	0
117	20250115	173700	443090800	29700	29700	29700	29700	0
118	20250115	173600	443090800	29700	29700	29700	29700	0
119	20250115	173500	443090800	29700	29700	29700	29700	0
120	20250115	173400	443090800	29700	29700	29700	29700	0
121	20250115	173300	443090800	29700	29700	29700	29700	0
122	20250115	173200	443090800	29700	29700	29700	29700	201
123	20250115	173100	443090800	29700	29700	29700	29700	0
124	20250115	173000	443090800	29700	29700	29700	29700	0
125	20250115	172900	443090800	29700	29700	29700	29700	0
126	20250115	172800	443090800	29700	29700	29700	29700	0
127	20250115	172700	443090800	29700	29700	29700	29700	0
128	20250115	172600	443090800	29700	29700	29700	29700	0
129	20250115	172500	443090800	29700	29700	29700	29700	0
130	20250115	172400	443090800	29700	29700	29700	29700	0
131	20250115	172300	443090800	29700	29700	29700	29700	0
132	20250115	172200	443090800	29700	29700	29700	29700	0
133	20250115	172100	443090800	29700	29700	29700	29700	0
134	20250115	172000	443090800	29700	29700	29700	29700	0
135	20250115	171900	443090800	29700	29700	29700	29700	0
136	20250115	171800	443090800	29700	29700	29700	29700	0
137	20250115	171700	443090800	29700	29700	29700	29700	0
138	20250115	171600	443090800	29700	29700	29700	29700	0
139	20250115	171500	443090800	29700	29700	29700	29700	0
140	20250115	171400	443090800	29700	29700	29700	29700	0
141	20250115	171300	443090800	29700	29700	29700	29700	0
142	20250115	171200	443090800	29700	29700	29700	29700	0
143	20250115	171100	443090800	29700	29700	29700	29700	0
144	20250115	171000	443090800	29700	29700	29700	29700	0
145	20250115	170900	443090800	29700	29700	29700	29700	0
146	20250115	170800	443090800	29700	29700	29700	29700	0
147	20250115	170700	443090800	29700	29700	29700	29700	0
148	20250115	170600	443090800	29700	29700	29700	29700	0
149	20250115	170500	443090800	29700	29700	29700	29700	0
150	20250115	170400	443090800	29700	29700	29700	29700	0
151	20250115	170300	443090800	29700	29700	29700	29700	0
152	20250115	170200	443090800	29700	29700	29700	29700	201
153	20250115	170100	443090800	29700	29700	29700	29700	0
154	20250115	170000	443090800	29700	29700	29700	29700	0
155	20250115	165900	443090800	29700	29700	29700	29700	0
156	20250115	165800	443090800	29700	29700	29700	29700	0
157	20250115	165700	443090800	29700	29700	29700	29700	0
158	20250115	165600	443090800	29700	29700	29700	29700	0
159	20250115	165500	443090800	29700	29700	29700	29700	0
160	20250115	165400	443090800	29700	29700	29700	29700	0
161	20250115	165300	443090800	29700	29700	29700	29700	0
162	20250115	165200	443090800	29700	29700	29700	29700	0
163	20250115	165100	443090800	29700	29700	29700	29700	0
164	20250115	165000	443090800	29700	29700	29700	29700	0
165	20250115	164900	443090800	29700	29700	29700	29700	0
166	20250115	164800	443090800	29700	29700	29700	29700	0
167	20250115	164700	443090800	29700	29700	29700	29700	0
168	20250115	164600	443090800	29700	29700	29700	29700	0
169	20250115	164500	443090800	29700	29700	29700	29700	0
170	20250115	164400	443090800	29700	29700	29700	29700	0
171	20250115	164300	443090800	29700	29700	29700	29700	0
172	20250115	164200	443090800	29700	29700	29700	29700	0
173	20250115	164100	443090800	29700	29700	29700	29700	0
174	20250115	164000	443090800	29700	29700	29700	29700	0
175	20250115	163900	443090800	29700	29700	29700	29700	0
176	20250115	163800	443090800	29700	29700	29700	29700	0
177	20250115	163700	443090800	29700	29700	29700	29700	0
178	20250115	163600	443090800	29700	29700	29700	29700	0
179	20250115	163500	443090800	29700	29700	29700	29700	0
180	20250115	163400	443090800	29700	29700	29700	29700	0
181	20250115	163300	443090800	29700	29700	29700	29700	0
182	20250115	163200	443090800	29700	29700	29700	29700	201
183	20250115	163100	443090800	29700	29700	29700	29700	0
184	20250115	163000	443090800	29700	29700	29700	29700	0
185	20250115	162900	443090800	29700	29700	29700	29700	0
186	20250115	162800	443090800	29700	29700	29700	29700	0
187	20250115	162700	443090800	29700	29700	29700	29700	0
188	20250115	162600	443090800	29700	29700	29700	29700	0
189	20250115	162500	443090800	29700	29700	29700	29700	0
190	20250115	162400	443090800	29700	29700	29700	29700	0
191	20250115	162300	443090800	29700	29700	29700	29700	0
192	20250115	162200	443090800	29700	29700	29700	29700	0
193	20250115	162100	443090800	29700	29700	29700	29700	0
194	20250115	162000	443090800	29700	29700	29700	29700	0
195	20250115	161900	443090800	29700	29700	29700	29700	0
196	20250115	161800	443090800	29700	29700	29700	29700	0
197	20250115	161700	443090800	29700	29700	29700	29700	0
198	20250115	161600	443090800	29700	29700	29700	29700	0
199	20250115	161500	443090800	29700	29700	29700	29700	0
200	20250115	161400	443090800	29700	29700	29700	29700	0
201	20250115	161300	443090800	29700	29700	29700	29700	0
202	20250115	161200	443090800	29700	29700	29700	29700	0
203	20250115	161100	443090800	29700	29700	29700	29700	0
204	20250115	161000	443090800	29700	29700	29700	29700	0
205	20250115	160900	443090800	29700	29700	29700	29700	0
206	20250115	160800	443090800	29700	29700	29700	29700	0
207	20250115	160700	443090800	29700	29700	29700	29700	0
208	20250115	160600	443090800	29700	29700	29700	29700	0
209	20250115	160500	443090800	29700	29700	29700	29700	0
210	20250115	160400	443090800	29700	29700	29700	29700	0
211	20250115	160300	443090800	29700	29700	29700	29700	0
212	20250115	160200	443090800	29700	29700	29700	29700	201
213	20250115	160100	443090800	29700	29700	29700	29700	0
214	20250115	160000	443090800	29700	29700	29700	29700	0
215	20250115	155900	443090800	29700	29700	29700	29700	0
216	20250115	155800	443090800	29700	29700	29700	29700	0
217	20250115	155700	443090800	29700	29700	29700	29700	0
218	20250115	155600	443090800	29700	29700	29700	29700	0
219	20250115	155500	443090800	29700	29700	29700	29700	0
220	20250115	155400	443090800	29700	29700	29700	29700	0
221	20250115	155300	443090800	29700	29700	29700	29700	0
222	20250115	155200	443090800	29700	29700	29700	29700	0
223	20250115	155100	443090800	29700	29700	29700	29700	0
224	20250115	155000	443090800	29700	29700	29700	29700	0
225	20250115	154900	443090800	29700	29700	29700	29700	0
226	20250115	154800	443090800	29700	29700	29700	29700	0
227	20250115	154700	443090800	29700	29700	29700	29700	0
228	20250115	154600	443090800	29700	29700	29700	29700	0
229	20250115	154500	443090800	29700	29700	29700	29700	0
230	20250115	154400	443090800	29700	29700	29700	29700	0
231	20250115	154300	443090800	29700	29700	29700	29700	0
232	20250115	154200	443090800	29700	29700	29700	29700	0
233	20250115	154100	443090800	29700	29700	29700	29700	0
234	20250115	154000	443090800	29700	29700	29700	29700	0
235	20250115	153900	443090800	29700	29700	29700	29700	0
236	20250115	153800	443090800	29700	29700	29700	29700	0
237	20250115	153700	443090800	29700	29700	29700	29700	0
238	20250115	153600	443090800	29700	29700	29700	29700	0
239	20250115	153500	443090800	29700	29700	29700	29700	0
240	20250115	153400	443090800	29700	29700	29700	29700	0
241	20250115	153300	443090800	29700	29700	29700	29700	0
242	20250115	153200	443090800	29700	29700	29700	29700	201
243	20250115	153100	443090800	29700	29700	29700	29700	0
244	20250115	153000	443090800	29700	29700	29700	29700	201
245	20250115	152900	437121100	29700	29700	29700	29700	0
246	20250115	152800	437121100	29700	29700	29700	29700	0
247	20250115	152700	437121100	29700	29700	29700	29700	0
248	20250115	152600	437121100	29700	29700	29700	29700	0
249	20250115	152500	437121100	29700	29700	29700	29700	0
250	20250115	152400	437121100	29700	29700	29700	29700	0
251	20250115	152300	437121100	29700	29700	29700	29700	0
252	20250115	152200	437121100	29700	29700	29700	29700	0
253	20250115	152100	437121100	29700	29700	29700	29700	0
254	20250115	152000	437121100	29700	29700	29700	29700	0
255	20250115	151900	437121100	29700	29750	29800	29700	73
256	20250115	151800	434949900	29700	29700	29700	29700	3
257	20250115	151700	434860800	29800	29750	29800	29700	56
258	20250115	151600	433193400	29750	29750	29800	29700	64
259	20250115	151500	431288300	29750	29750	29800	29750	19
260	20250115	151400	430722450	29800	29750	29800	29700	73
261	20250115	151300	428549900	29700	29750	29800	29700	36
262	20250115	151200	427478000	29800	29800	29800	29750	32
263	20250115	151100	426525100	29800	29750	29800	29750	37
264	20250115	151000	425423550	29700	29700	29750	29700	20
265	20250115	150900	424828900	29700	29750	29800	29700	52
266	20250115	150800	423281000	29800	29750	29800	29700	33
267	20250115	150700	422298800	29750	29800	29800	29750	32
268	20250115	150600	421346050	29800	29750	29800	29750	26
269	20250115	150500	420571700	29750	29700	29800	29700	67
270	20250115	150400	418578800	29750	29750	29800	29750	23
271	20250115	150300	417893550	29750	29750	29800	29750	66
272	20250115	150200	415927300	29750	29800	29800	29750	23
273	20250115	150100	415242200	29800	29800	29800	29750	69
274	20250115	150000	413187900	29800	29750	29800	29750	66
275	20250115	145900	411221750	29750	29800	29800	29750	23
276	20250115	145800	410536550	29750	29800	29800	29750	33
277	20250115	145700	409553500	29750	29850	29850	29750	111
278	20250115	145600	406244150	29850	29800	29850	29800	24
279	20250115	145500	405528000	29800	29800	29850	29800	10
280	20250115	145400	405229750	29750	29850	29850	29750	102
281	20250115	145300	402188750	29850	29800	29850	29800	17
282	20250115	145200	401681500	29750	29850	29850	29750	34
283	20250115	145100	400668200	29850	29850	29850	29800	63
284	20250115	145000	398787800	29800	29800	29850	29800	12
285	20250115	144900	398430100	29800	29800	29850	29700	386
286	20250115	144800	386928850	29750	29850	29850	29750	137
287	20250115	144700	382846150	29850	29800	29850	29750	212
288	20250115	144600	376527900	29700	29800	29800	29700	956
289	20250115	144500	348048600	29700	29750	29800	29700	26
290	20250115	144400	347275100	29800	29800	29800	29800	23
291	20250115	144300	346589700	29750	29800	29800	29750	62
292	20250115	144200	344742550	29800	29800	29800	29700	26
293	20250115	144100	343968550	29800	29750	29800	29700	30
294	20250115	144000	343076100	29750	29750	29750	29700	58
295	20250115	143900	341351150	29750	29800	29800	29750	21
296	20250115	143800	340725450	29800	29800	29800	29700	66
297	20250115	143700	338759800	29800	29800	29800	29750	19
298	20250115	143600	338193800	29800	29800	29800	29800	19
299	20250115	143500	337627600	29750	29800	29800	29700	57
300	20250115	143400	335930200	29800	29800	29800	29700	520
301	20250115	143300	320443100	29700	29750	29750	29700	32
302	20250115	143200	319491350	29700	29750	29750	29700	55
303	20250115	143100	317855400	29750	29750	29750	29700	42
304	20250115	143000	316606250	29750	29700	29800	29700	26
305	20250115	142900	315832550	29700	29700	29800	29700	64
306	20250115	142800	313926750	29700	29800	29850	29700	51
307	20250115	142700	312406300	29800	29800	29850	29750	17
308	20250115	142600	311899850	29800	29800	29850	29800	69
309	20250115	142500	309841400	29750	29850	29850	29750	30
310	20250115	142400	308947000	29850	29800	29850	29700	69
311	20250115	142300	306891400	29700	29750	29800	29700	36
312	20250115	142200	305819900	29700	29850	29850	29700	29
313	20250115	142100	304955950	29750	29800	29850	29700	71
314	20250115	142000	302839200	29700	29850	29850	29700	142
315	20250115	141900	298615100	29750	29800	29800	29750	51
316	20250115	141800	297096850	29700	29800	29850	29700	68
317	20250115	141700	295069800	29800	29800	29850	29750	41
318	20250115	141600	293848200	29750	29850	29850	29750	18
319	20250115	141500	293311200	29700	29800	29850	29700	56
320	20250115	141400	291641400	29700	29850	29850	29700	27
321	20250115	141300	290837150	29800	29800	29800	29700	67
322	20250115	141200	288841550	29700	29800	29800	29700	95
323	20250115	141100	286015200	29800	29800	29800	29750	26
324	20250115	141000	285240750	29750	29800	29800	29750	56
325	20250115	140900	283572450	29750	29750	29800	29750	33
326	20250115	140800	282589800	29800	29800	29800	29750	49
327	20250115	140700	281129750	29850	29850	29850	29800	50
328	20250115	140600	279637300	29850	29800	29850	29800	8
329	20250115	140500	279398600	29750	29800	29850	29750	22
330	20250115	140400	278742350	29850	29850	29850	29850	49
331	20250115	140300	277279700	29800	29800	29850	29750	17
332	20250115	140200	276772700	29750	29850	29850	29750	25
333	20250115	140100	276027050	29850	29850	29850	29750	72
334	20250115	140000	273880750	29850	29800	29850	29800	17
335	20250115	135900	273373450	29850	29850	29900	29700	60
336	20250115	135800	271583450	29750	29850	29850	29750	34
337	20250115	135700	270569500	29800	29850	29850	29800	118
338	20250115	135600	267047400	29800	29850	29850	29750	66
339	20250115	135500	265078350	29850	29800	29850	29800	20
340	20250115	135400	264481700	29800	29800	29850	29800	28
341	20250115	135300	263646200	29800	29850	29850	29800	75
342	20250115	135200	261408400	29850	29850	29850	29800	23
343	20250115	135100	260722200	29850	29800	29850	29800	47
344	20250115	135000	259319750	29800	29800	29850	29800	54
345	20250115	134900	257708450	29800	29800	29850	29800	31
346	20250115	134800	256783650	29850	29800	29850	29800	32
347	20250115	134700	255828800	29800	29850	29850	29800	24
348	20250115	134600	255112650	29850	29800	29850	29800	26
349	20250115	134500	254336950	29800	29800	29850	29750	66
350	20250115	134400	252368000	29800	29800	29800	29750	15
351	20250115	134300	251921200	29800	29850	29850	29750	32
352	20250115	134200	250967250	29800	29800	29850	29800	51
353	20250115	134100	249445750	29750	29850	29850	29750	42
354	20250115	134000	248194850	29750	29850	29850	29750	18
355	20250115	133900	247657800	29800	29850	29850	29800	68
356	20250115	133800	245628800	29850	29800	29850	29800	6
357	20250115	133700	245449900	29800	29850	29850	29800	24
358	20250115	133600	244733850	29850	29750	29850	29750	62
359	20250115	133500	242884150	29800	29850	29850	29800	17
360	20250115	133400	242376950	29850	29850	29850	29800	76
361	20250115	133300	240109100	29800	29750	29850	29750	23
362	20250115	133200	239423750	29800	29800	29800	29750	19
363	20250115	133100	238857750	29800	29800	29800	29750	78
364	20250115	133000	236534100	29800	29750	29800	29750	20
365	20250115	132900	235938450	29800	29800	29800	29700	7
366	20250115	132800	235729950	29750	29800	29800	29700	52
367	20250115	132700	234180900	29700	29800	29800	29700	11
368	20250115	132600	233853750	29800	29700	29800	29700	8
369	20250115	132500	233615600	29750	29750	29800	29750	42
370	20250115	132400	232364450	29750	29750	29800	29750	13
371	20250115	132300	231977300	29750	29800	29800	29750	82
372	20250115	132200	229534700	29850	29850	29850	29800	51
373	20250115	132100	228013050	29850	29800	29850	29800	9
374	20250115	132000	227744650	29850	29850	29850	29800	48
375	20250115	131900	226312550	29800	29850	29850	29800	9
376	20250115	131800	226043950	29800	29750	29800	29750	21
377	20250115	131700	225418350	29750	29800	29850	29750	62
378	20250115	131600	223569400	29800	29800	29800	29800	1
379	20250115	131500	223539600	29750	29800	29850	29750	6
380	20250115	131400	223360800	29750	29800	29850	29750	43
381	20250115	131300	222077850	29750	29800	29800	29750	46
382	20250115	131200	220707500	29800	29850	29850	29800	11
383	20250115	131100	220379600	29800	29750	29800	29750	44
384	20250115	131000	219068900	29750	29800	29800	29750	7
385	20250115	130900	218860550	29750	29800	29800	29750	60
386	20250115	130800	217073300	29750	29800	29800	29750	12
387	20250115	130700	216715800	29750	29750	29750	29750	3
388	20250115	130600	216626550	29800	29750	29800	29750	24
389	20250115	130500	215912000	29750	29800	29800	29750	4
390	20250115	130400	215792900	29700	29800	29800	29700	6
391	20250115	130300	215614200	29700	29750	29800	29700	54
392	20250115	130200	214006150	29750	29750	29750	29750	6
393	20250115	130100	213827650	29800	29750	29800	29750	25
394	20250115	130000	213082950	29750	29750	29800	29750	42
395	20250115	125900	211831850	29750	29800	29800	29750	11
396	20250115	125800	211504200	29800	29800	29800	29750	17
397	20250115	125700	210997850	29800	29750	29800	29750	40
398	20250115	125600	209806150	29800	29800	29800	29750	12
399	20250115	125500	209448750	29800	29800	29800	29750	42
400	20250115	125400	208197500	29750	29750	29750	29700	10
401	20250115	125300	207900050	29700	29700	29700	29700	1
402	20250115	125200	207870350	29750	29800	29800	29750	41
403	20250115	125100	206649000	29750	29750	29750	29750	4
404	20250115	125000	206530000	29700	29800	29800	29700	12
405	20250115	124900	206172900	29750	29800	29800	29750	48
406	20250115	124800	204742950	29750	29750	29750	29750	4
407	20250115	124700	204623950	29750	29750	29800	29750	7
408	20250115	124600	204415450	29750	29750	29800	29750	49
409	20250115	124500	202956050	29750	29750	29800	29750	7
410	20250115	124400	202747700	29800	29800	29800	29750	61
411	20250115	124300	200930550	29750	29750	29800	29750	3
412	20250115	124200	200841250	29750	29750	29750	29750	6
413	20250115	124100	200662750	29800	29800	29800	29750	62
414	20250115	124000	198815600	29750	29800	29800	29750	5
415	20250115	123900	198666750	29750	29800	29800	29700	21
416	20250115	123800	198041600	29800	29750	29800	29750	38
417	20250115	123700	196911000	29700	29750	29750	29700	3
418	20250115	123600	196821850	29750	29800	29800	29700	14
419	20250115	123500	196405250	29700	29700	29800	29700	43
420	20250115	123400	195124950	29700	29800	29800	29700	14
421	20250115	123300	194708150	29700	29800	29800	29700	20
422	20250115	123200	194113150	29800	29800	29800	29800	32
423	20250115	123100	193159550	29800	29750	29800	29750	10
424	20250115	123000	192861650	29750	29750	29800	29700	47
425	20250115	122900	191462200	29750	29800	29800	29750	7
426	20250115	122800	191253650	29700	29700	29700	29700	1
427	20250115	122700	191223950	29700	29700	29800	29700	41
428	20250115	122600	190004200	29700	29700	29750	29700	12
429	20250115	122500	189647450	29750	29750	29750	29700	6
430	20250115	122400	189469000	29750	29800	29800	29700	74
431	20250115	122300	187265200	29750	29750	29750	29750	6
432	20250115	122200	187086700	29750	29800	29800	29750	6
433	20250115	122100	186908000	29800	29750	29800	29750	53
434	20250115	122000	185329300	29800	29750	29800	29750	5
435	20250115	121900	185180450	29750	29750	29800	29750	17
436	20250115	121800	184674250	29700	29750	29750	29700	12
437	20250115	121700	184317300	29750	29800	29800	29750	3
438	20250115	121600	184228000	29800	29750	29800	29750	53
439	20250115	121500	182650300	29750	29750	29800	29750	8
440	20250115	121400	182412200	29750	29750	29800	29750	13
441	20250115	121300	182025000	29750	29800	29800	29750	46
442	20250115	121200	180654650	29750	29750	29750	29750	7
443	20250115	121100	180446400	29800	29750	29800	29750	14
444	20250115	121000	180029550	29800	29700	29800	29700	42
445	20250115	120900	178778750	29750	29700	29750	29700	12
446	20250115	120800	178422100	29750	29750	29800	29700	35
447	20250115	120700	177381300	29800	29750	29800	29750	38
448	20250115	120600	176249150	29800	29800	29800	29750	14
449	20250115	120500	175832200	29750	29750	29800	29750	40
450	20250115	120400	174640600	29750	29750	29800	29700	9
451	20250115	120300	174372850	29700	29750	29750	29700	8
452	20250115	120200	174135050	29800	29800	29800	29750	41
453	20250115	120100	172913600	29750	29750	29750	29700	6
454	20250115	120000	172735150	29700	29700	29700	29700	2
455	20250115	115900	172675750	29800	29750	29800	29700	62
456	20250115	115800	170829300	29700	29700	29700	29700	3
457	20250115	115700	170740200	29700	29800	29800	29700	8
458	20250115	115600	170502050	29750	29700	29800	29700	39
459	20250115	115500	169341550	29800	29700	29800	29700	7
460	20250115	115400	169133450	29750	29800	29800	29700	47
461	20250115	115300	167733850	29750	29750	29800	29700	8
462	20250115	115200	167495900	29750	29800	29800	29750	3
463	20250115	115100	167406600	29800	29800	29800	29700	56
464	20250115	115000	165738700	29750	29750	29800	29750	7
465	20250115	114900	165530250	29750	29750	29800	29750	9
466	20250115	114800	165262200	29750	29700	29800	29700	52
467	20250115	114700	163715750	29700	29700	29700	29700	8
468	20250115	114600	163478150	29700	29700	29750	29700	22
469	20250115	114500	162823800	29750	29750	29750	29700	9
470	20250115	114400	162556300	29700	29650	29700	29650	673
471	20250115	114300	142568250	29650	29700	29700	29650	19
472	20250115	114200	142004650	29700	29650	29700	29650	39
473	20250115	114100	140846700	29700	29700	29700	29650	13
474	20250115	114000	140460650	29650	29700	29700	29650	42
475	20250115	113900	139213650	29650	29700	29700	29650	19
476	20250115	113800	138649900	29650	29600	29650	29600	5
477	20250115	113700	138501750	29650	29700	29700	29650	46
478	20250115	113600	137136000	29600	29700	29700	29600	7
479	20250115	113500	136928450	29650	29750	29750	29650	120
480	20250115	113400	133365400	29750	29750	29750	29700	66
481	20250115	113300	131402400	29700	29700	29700	29700	3
482	20250115	113200	131313300	29700	29750	29750	29700	3
483	20250115	113100	131224150	29750	29700	29750	29700	29
484	20250115	113000	130361550	29650	29700	29700	29650	6
485	20250115	112900	130183500	29700	29750	29750	29650	59
486	20250115	112800	128428750	29700	29700	29700	29700	3
487	20250115	112700	128339650	29700	29750	29750	29700	26
488	20250115	112600	127566900	29750	29700	29750	29700	32
489	20250115	112500	126615450	29700	29700	29700	29700	5
490	20250115	112400	126466950	29650	29650	29650	29650	4
491	20250115	112300	126348350	29650	29600	29700	29600	119
492	20250115	112200	122815000	29600	29600	29600	29600	3
493	20250115	112100	122726200	29600	29650	29700	29600	64
494	20250115	112000	120826600	29650	29600	29700	29600	56
495	20250115	111900	119165300	29600	29650	29700	29600	70
496	20250115	111800	117090550	29650	29700	29700	29650	4
497	20250115	111700	116971900	29700	29650	29700	29650	42
498	20250115	111600	115724850	29700	29700	29700	29700	10
499	20250115	111500	115427850	29650	29700	29700	29650	52
500	20250115	111400	113884300	29700	29650	29700	29650	3
501	20250115	111300	113795250	29650	29700	29700	29650	15
502	20250115	111200	113350450	29650	29650	29700	29650	20
503	20250115	111100	112757350	29600	29600	29600	29550	7
504	20250115	111000	112550300	29550	29600	29600	29550	13
505	20250115	110900	112165550	29600	29600	29600	29550	59
506	20250115	110800	110419300	29550	29550	29550	29550	0
507	20250115	110700	110419300	29550	29550	29550	29550	6
508	20250115	110600	110242000	29550	29550	29550	29550	5
509	20250115	110500	110094250	29600	29600	29600	29600	4
510	20250115	110400	109975850	29550	29550	29550	29550	7
511	20250115	110300	109769000	29550	29550	29550	29550	12
512	20250115	110200	109414400	29600	29600	29600	29600	1
513	20250115	110100	109384800	29550	29600	29600	29550	3
514	20250115	110000	109296100	29550	29550	29600	29550	57
515	20250115	105900	107611700	29550	29550	29550	29550	0
516	20250115	105800	107611700	29550	29550	29550	29550	21
517	20250115	105700	106991150	29550	29600	29600	29550	10
518	20250115	105600	106695400	29600	29550	29600	29550	22
519	20250115	105500	106044650	29550	29550	29550	29550	1
520	20250115	105400	106015100	29550	29550	29550	29550	4
521	20250115	105300	105896900	29550	29550	29550	29550	40
522	20250115	105200	104714900	29550	29550	29550	29550	7
523	20250115	105100	104508050	29550	29550	29550	29550	5
524	20250115	105000	104360300	29550	29550	29550	29550	3
525	20250115	104900	104271650	29550	29550	29550	29550	2
526	20250115	104800	104212550	29550	29550	29600	29550	20
527	20250115	104700	103620800	29550	29550	29550	29550	0
528	20250115	104600	103620800	29550	29550	29550	29550	3
529	20250115	104500	103532150	29550	29550	29600	29550	23
530	20250115	104400	102852400	29550	29550	29600	29550	9
531	20250115	104300	102586350	29550	29550	29600	29550	32
532	20250115	104200	101640700	29550	29550	29550	29550	4
533	20250115	104100	101522500	29550	29550	29550	29550	2
534	20250115	104000	101463400	29550	29550	29550	29550	8
535	20250115	103900	101227000	29550	29550	29550	29550	3
536	20250115	103800	101138350	29550	29550	29550	29550	3
537	20250115	103700	101049700	29550	29550	29550	29550	1
538	20250115	103600	101020150	29550	29550	29600	29550	13
539	20250115	103500	100635800	29550	29550	29550	29550	2
540	20250115	103400	100576700	29550	29550	29550	29550	53
541	20250115	103300	99010550	29550	29550	29550	29550	6
542	20250115	103200	98833250	29550	29550	29550	29550	19
543	20250115	103100	98271800	29550	29550	29550	29550	0
544	20250115	103000	98271800	29550	29550	29600	29550	9
545	20250115	102900	98005800	29550	29600	29600	29550	2
546	20250115	102800	97946650	29550	29550	29550	29550	32
547	20250115	102700	97001050	29550	29550	29550	29550	3
548	20250115	102600	96912400	29550	29550	29550	29550	203
549	20250115	102500	90913750	29550	29600	29600	29550	4
550	20250115	102400	90795500	29550	29600	29600	29550	112
551	20250115	102300	87481550	29600	29600	29600	29600	0
552	20250115	102200	87481550	29600	29600	29650	29600	35
553	20250115	102100	86444350	29600	29600	29600	29600	3
554	20250115	102000	86355550	29650	29600	29650	29600	8
555	20250115	101900	86118700	29600	29600	29600	29600	2
556	20250115	101800	86059500	29600	29600	29600	29600	2
557	20250115	101700	86000300	29600	29700	29750	29600	940
558	20250115	101600	58103150	29700	29700	29700	29700	5
559	20250115	101500	57954650	29700	29700	29700	29700	13
560	20250115	101400	57568550	29700	29700	29700	29700	4
561	20250115	101300	57449750	29700	29700	29700	29700	0
562	20250115	101200	57449750	29700	29700	29700	29700	7
563	20250115	101100	57241850	29750	29750	29750	29750	1
564	20250115	101000	57212100	29700	29700	29700	29700	0
565	20250115	100900	57212100	29700	29700	29700	29700	6
566	20250115	100800	57033900	29750	29700	29750	29700	5
567	20250115	100700	56885350	29700	29700	29700	29700	10
568	20250115	100600	56588350	29700	29700	29700	29700	3
569	20250115	100500	56499250	29700	29700	29700	29700	0
570	20250115	100400	56499250	29700	29700	29700	29700	52
571	20250115	100300	54954850	29700	29700	29700	29700	3
572	20250115	100200	54865750	29700	29700	29700	29700	7
573	20250115	100100	54657850	29700	29700	29700	29700	1
574	20250115	100000	54628150	29700	29750	29750	29700	4
575	20250115	095900	54509300	29700	29700	29700	29700	0
576	20250115	095800	54509300	29700	29750	29750	29700	29
577	20250115	095700	53646800	29750	29750	29750	29750	3
578	20250115	095600	53557550	29750	29800	29800	29750	57
579	20250115	095500	51859800	29750	29750	29750	29750	9
580	20250115	095400	51592050	29700	29700	29700	29700	3
581	20250115	095300	51502950	29750	29750	29750	29750	0
582	20250115	095200	51502950	29750	29750	29750	29750	0
583	20250115	095100	51502950	29750	29750	29750	29750	22
584	20250115	095000	50848450	29700	29700	29700	29700	9
585	20250115	094900	50581150	29700	29700	29700	29700	2
586	20250115	094800	50521750	29750	29750	29750	29750	8
587	20250115	094700	50283750	29700	29700	29700	29700	61
588	20250115	094600	48472050	29700	29750	29750	29700	8
589	20250115	094500	48234100	29750	29750	29750	29750	11
590	20250115	094400	47906850	29800	29800	29800	29800	2
591	20250115	094300	47847250	29800	29750	29800	29750	4
592	20250115	094200	47728200	29800	29800	29800	29800	40
593	20250115	094100	46536200	29800	29800	29800	29800	1
594	20250115	094000	46506400	29800	29700	29800	29700	53
595	20250115	093900	44929750	29700	29700	29700	29700	0
596	20250115	093800	44929750	29700	29700	29700	29700	0
597	20250115	093700	44929750	29700	29700	29700	29700	4
598	20250115	093600	44810950	29700	29700	29700	29700	0
599	20250115	093500	44810950	29700	29700	29700	29700	13
600	20250115	093400	44424850	29700	29700	29700	29700	3
601	20250115	093300	44335750	29750	29750	29750	29750	0
602	20250115	093200	44335750	29750	29750	29750	29750	2
603	20250115	093100	44276250	29750	29750	29750	29750	43
604	20250115	093000	42997000	29750	29750	29750	29750	4
605	20250115	092900	42878000	29750	29750	29750	29750	10
606	20250115	092800	42580500	29700	29750	29750	29700	21
607	20250115	092700	41956000	29750	29750	29750	29750	10
608	20250115	092600	41658500	29750	29800	29850	29750	26
609	20250115	092500	40883400	29800	29800	29800	29800	16
610	20250115	092400	40406600	29850	29850	29850	29850	29
611	20250115	092300	39540950	29850	29850	29850	29800	23
612	20250115	092200	38854500	29800	29850	29850	29800	24
613	20250115	092100	38138300	29800	29800	29800	29800	4
614	20250115	092000	38019100	29800	29850	29850	29800	12
615	20250115	091900	37661000	29800	29800	29800	29800	21
616	20250115	091800	37035200	29850	29800	29850	29800	67
617	20250115	091700	35038100	29750	29800	29800	29750	26
618	20250115	091600	34263900	29750	29750	29750	29750	5
619	20250115	091500	34115150	29750	29750	29750	29750	21
620	20250115	091400	33490400	29750	29750	29750	29700	66
621	20250115	091300	31529350	29750	29850	29850	29750	256
622	20250115	091200	23905950	29850	29850	29850	29850	10
623	20250115	091100	23607450	29800	29850	29850	29800	30
624	20250115	091000	22712950	29850	29850	29850	29850	10
625	20250115	090900	22414450	29800	29900	29900	29800	478
626	20250115	090800	8151600	29900	29850	29900	29850	28
627	20250115	090700	7315100	29850	29850	29850	29800	20
628	20250115	090600	6718300	29850	29850	29900	29800	32
629	20250115	090500	5763100	29850	29900	29900	29850	20
630	20250115	090400	5165300	29850	29900	29900	29850	12
631	20250115	090300	4806600	29800	29850	29850	29800	64
632	20250115	090200	2896800	29850	29850	29850	29850	6
633	20250115	090100	2717700	29700	29800	29850	29700	28
634	20250115	090000	1882750	29700	29900	29900	29700	63