KissMeData/008930/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	185200	3456146800	29850	29850	29850	29850	3670
3	20250103	185100	3456146800	29850	29850	29850	29850	0
4	20250103	185000	3456146800	29850	29850	29850	29850	0
5	20250103	184900	3456146800	29850	29850	29850	29850	0
6	20250103	184800	3456146800	29850	29850	29850	29850	0
7	20250103	184700	3456146800	29850	29850	29850	29850	0
8	20250103	184600	3456146800	29850	29850	29850	29850	0
9	20250103	184500	3456146800	29850	29850	29850	29850	0
10	20250103	184400	3456146800	29850	29850	29850	29850	0
11	20250103	184300	3456146800	29850	29850	29850	29850	0
12	20250103	184200	3456146800	29850	29850	29850	29850	0
13	20250103	184100	3456146800	29850	29850	29850	29850	0
14	20250103	184000	3456146800	29850	29850	29850	29850	0
15	20250103	183900	3456146800	29850	29850	29850	29850	0
16	20250103	183800	3456146800	29850	29850	29850	29850	0
17	20250103	183700	3456146800	29850	29850	29850	29850	0
18	20250103	183600	3456146800	29850	29850	29850	29850	0
19	20250103	183500	3456146800	29850	29850	29850	29850	0
20	20250103	183400	3456146800	29850	29850	29850	29850	0
21	20250103	183300	3456146800	29850	29850	29850	29850	0
22	20250103	183200	3456146800	29850	29850	29850	29850	0
23	20250103	183100	3456146800	29850	29850	29850	29850	0
24	20250103	183000	3456146800	29850	29850	29850	29850	0
25	20250103	182900	3456146800	29850	29850	29850	29850	0
26	20250103	182800	3456146800	29850	29850	29850	29850	0
27	20250103	182700	3456146800	29850	29850	29850	29850	0
28	20250103	182600	3456146800	29850	29850	29850	29850	0
29	20250103	182500	3456146800	29850	29850	29850	29850	0
30	20250103	182400	3456146800	29850	29850	29850	29850	0
31	20250103	182300	3456146800	29850	29850	29850	29850	0
32	20250103	182200	3456146800	29850	29850	29850	29850	3670
33	20250103	182100	3456146800	29850	29850	29850	29850	0
34	20250103	182000	3456146800	29850	29850	29850	29850	0
35	20250103	181900	3456146800	29850	29850	29850	29850	0
36	20250103	181800	3456146800	29850	29850	29850	29850	0
37	20250103	181700	3456146800	29850	29850	29850	29850	0
38	20250103	181600	3456146800	29850	29850	29850	29850	0
39	20250103	181500	3456146800	29850	29850	29850	29850	0
40	20250103	181400	3456146800	29850	29850	29850	29850	0
41	20250103	181300	3456146800	29850	29850	29850	29850	0
42	20250103	181200	3456146800	29850	29850	29850	29850	0
43	20250103	181100	3456146800	29850	29850	29850	29850	0
44	20250103	181000	3456146800	29850	29850	29850	29850	0
45	20250103	180900	3456146800	29850	29850	29850	29850	0
46	20250103	180800	3456146800	29850	29850	29850	29850	0
47	20250103	180700	3456146800	29850	29850	29850	29850	0
48	20250103	180600	3456146800	29850	29850	29850	29850	0
49	20250103	180500	3456146800	29850	29850	29850	29850	0
50	20250103	180400	3456146800	29850	29850	29850	29850	0
51	20250103	180300	3456146800	29850	29850	29850	29850	0
52	20250103	180200	3456146800	29850	29850	29850	29850	0
53	20250103	180100	3456146800	29850	29850	29850	29850	0
54	20250103	180000	3456146800	29850	29850	29850	29850	0
55	20250103	175900	3456146800	29850	29850	29850	29850	0
56	20250103	175800	3456146800	29850	29850	29850	29850	0
57	20250103	175700	3456146800	29850	29850	29850	29850	0
58	20250103	175600	3456146800	29850	29850	29850	29850	0
59	20250103	175500	3456146800	29850	29850	29850	29850	0
60	20250103	175400	3456146800	29850	29850	29850	29850	0
61	20250103	175300	3456146800	29850	29850	29850	29850	0
62	20250103	175200	3456146800	29850	29850	29850	29850	3670
63	20250103	175100	3456146800	29850	29850	29850	29850	0
64	20250103	175000	3456146800	29850	29850	29850	29850	0
65	20250103	174900	3456146800	29850	29850	29850	29850	0
66	20250103	174800	3456146800	29850	29850	29850	29850	0
67	20250103	174700	3456146800	29850	29850	29850	29850	0
68	20250103	174600	3456146800	29850	29850	29850	29850	0
69	20250103	174500	3456146800	29850	29850	29850	29850	0
70	20250103	174400	3456146800	29850	29850	29850	29850	0
71	20250103	174300	3456146800	29850	29850	29850	29850	0
72	20250103	174200	3456146800	29850	29850	29850	29850	0
73	20250103	174100	3456146800	29850	29850	29850	29850	0
74	20250103	174000	3456146800	29850	29850	29850	29850	0
75	20250103	173900	3456146800	29850	29850	29850	29850	0
76	20250103	173800	3456146800	29850	29850	29850	29850	0
77	20250103	173700	3456146800	29850	29850	29850	29850	0
78	20250103	173600	3456146800	29850	29850	29850	29850	0
79	20250103	173500	3456146800	29850	29850	29850	29850	0
80	20250103	173400	3456146800	29850	29850	29850	29850	0
81	20250103	173300	3456146800	29850	29850	29850	29850	0
82	20250103	173200	3456146800	29850	29850	29850	29850	0
83	20250103	173100	3456146800	29850	29850	29850	29850	0
84	20250103	173000	3456146800	29850	29850	29850	29850	0
85	20250103	172900	3456146800	29850	29850	29850	29850	0
86	20250103	172800	3456146800	29850	29850	29850	29850	0
87	20250103	172700	3456146800	29850	29850	29850	29850	0
88	20250103	172600	3456146800	29850	29850	29850	29850	0
89	20250103	172500	3456146800	29850	29850	29850	29850	0
90	20250103	172400	3456146800	29850	29850	29850	29850	0
91	20250103	172300	3456146800	29850	29850	29850	29850	0
92	20250103	172200	3456146800	29850	29850	29850	29850	3670
93	20250103	172100	3456146800	29850	29850	29850	29850	0
94	20250103	172000	3456146800	29850	29850	29850	29850	0
95	20250103	171900	3456146800	29850	29850	29850	29850	0
96	20250103	171800	3456146800	29850	29850	29850	29850	0
97	20250103	171700	3456146800	29850	29850	29850	29850	0
98	20250103	171600	3456146800	29850	29850	29850	29850	0
99	20250103	171500	3456146800	29850	29850	29850	29850	0
100	20250103	171400	3456146800	29850	29850	29850	29850	0
101	20250103	171300	3456146800	29850	29850	29850	29850	0
102	20250103	171200	3456146800	29850	29850	29850	29850	0
103	20250103	171100	3456146800	29850	29850	29850	29850	0
104	20250103	171000	3456146800	29850	29850	29850	29850	0
105	20250103	170900	3456146800	29850	29850	29850	29850	0
106	20250103	170800	3456146800	29850	29850	29850	29850	0
107	20250103	170700	3456146800	29850	29850	29850	29850	0
108	20250103	170600	3456146800	29850	29850	29850	29850	0
109	20250103	170500	3456146800	29850	29850	29850	29850	0
110	20250103	170400	3456146800	29850	29850	29850	29850	0
111	20250103	170300	3456146800	29850	29850	29850	29850	0
112	20250103	170200	3456146800	29850	29850	29850	29850	0
113	20250103	170100	3456146800	29850	29850	29850	29850	0
114	20250103	170000	3456146800	29850	29850	29850	29850	0
115	20250103	165900	3456146800	29850	29850	29850	29850	0
116	20250103	165800	3456146800	29850	29850	29850	29850	0
117	20250103	165700	3456146800	29850	29850	29850	29850	0
118	20250103	165600	3456146800	29850	29850	29850	29850	0
119	20250103	165500	3456146800	29850	29850	29850	29850	0
120	20250103	165400	3456146800	29850	29850	29850	29850	0
121	20250103	165300	3456146800	29850	29850	29850	29850	0
122	20250103	165200	3456146800	29850	29850	29850	29850	3670
123	20250103	165100	3456146800	29850	29850	29850	29850	0
124	20250103	165000	3456146800	29850	29850	29850	29850	0
125	20250103	164900	3456146800	29850	29850	29850	29850	0
126	20250103	164800	3456146800	29850	29850	29850	29850	0
127	20250103	164700	3456146800	29850	29850	29850	29850	0
128	20250103	164600	3456146800	29850	29850	29850	29850	0
129	20250103	164500	3456146800	29850	29850	29850	29850	0
130	20250103	164400	3456146800	29850	29850	29850	29850	0
131	20250103	164300	3456146800	29850	29850	29850	29850	0
132	20250103	164200	3456146800	29850	29850	29850	29850	0
133	20250103	164100	3456146800	29850	29850	29850	29850	0
134	20250103	164000	3456146800	29850	29850	29850	29850	0
135	20250103	163900	3456146800	29850	29850	29850	29850	0
136	20250103	163800	3456146800	29850	29850	29850	29850	0
137	20250103	163700	3456146800	29850	29850	29850	29850	0
138	20250103	163600	3456146800	29850	29850	29850	29850	0
139	20250103	163500	3456146800	29850	29850	29850	29850	0
140	20250103	163400	3456146800	29850	29850	29850	29850	0
141	20250103	163300	3456146800	29850	29850	29850	29850	0
142	20250103	163200	3456146800	29850	29850	29850	29850	0
143	20250103	163100	3456146800	29850	29850	29850	29850	0
144	20250103	163000	3456146800	29850	29850	29850	29850	0
145	20250103	162900	3456146800	29850	29850	29850	29850	0
146	20250103	162800	3456146800	29850	29850	29850	29850	0
147	20250103	162700	3456146800	29850	29850	29850	29850	0
148	20250103	162600	3456146800	29850	29850	29850	29850	0
149	20250103	162500	3456146800	29850	29850	29850	29850	0
150	20250103	162400	3456146800	29850	29850	29850	29850	0
151	20250103	162300	3456146800	29850	29850	29850	29850	0
152	20250103	162200	3456146800	29850	29850	29850	29850	3670
153	20250103	162100	3456146800	29850	29850	29850	29850	0
154	20250103	162000	3456146800	29850	29850	29850	29850	0
155	20250103	161900	3456146800	29850	29850	29850	29850	0
156	20250103	161800	3456146800	29850	29850	29850	29850	0
157	20250103	161700	3456146800	29850	29850	29850	29850	0
158	20250103	161600	3456146800	29850	29850	29850	29850	0
159	20250103	161500	3456146800	29850	29850	29850	29850	0
160	20250103	161400	3456146800	29850	29850	29850	29850	0
161	20250103	161300	3456146800	29850	29850	29850	29850	0
162	20250103	161200	3456146800	29850	29850	29850	29850	0
163	20250103	161100	3456146800	29850	29850	29850	29850	0
164	20250103	161000	3456146800	29850	29850	29850	29850	0
165	20250103	160900	3456146800	29850	29850	29850	29850	0
166	20250103	160800	3456146800	29850	29850	29850	29850	0
167	20250103	160700	3456146800	29850	29850	29850	29850	0
168	20250103	160600	3456146800	29850	29850	29850	29850	0
169	20250103	160500	3456146800	29850	29850	29850	29850	0
170	20250103	160400	3456146800	29850	29850	29850	29850	0
171	20250103	160300	3456146800	29850	29850	29850	29850	0
172	20250103	160200	3456146800	29850	29850	29850	29850	0
173	20250103	160100	3456146800	29850	29850	29850	29850	0
174	20250103	160000	3456146800	29850	29850	29850	29850	0
175	20250103	155900	3456146800	29850	29850	29850	29850	0
176	20250103	155800	3456146800	29850	29850	29850	29850	0
177	20250103	155700	3456146800	29850	29850	29850	29850	0
178	20250103	155600	3456146800	29850	29850	29850	29850	0
179	20250103	155500	3456146800	29850	29850	29850	29850	0
180	20250103	155400	3456146800	29850	29850	29850	29850	0
181	20250103	155300	3456146800	29850	29850	29850	29850	0
182	20250103	155200	3456146800	29850	29850	29850	29850	3670
183	20250103	155100	3456146800	29850	29850	29850	29850	0
184	20250103	155000	3456146800	29850	29850	29850	29850	0
185	20250103	154900	3456146800	29850	29850	29850	29850	0
186	20250103	154800	3456146800	29850	29850	29850	29850	0
187	20250103	154700	3456146800	29850	29850	29850	29850	0
188	20250103	154600	3456146800	29850	29850	29850	29850	0
189	20250103	154500	3456146800	29850	29850	29850	29850	0
190	20250103	154400	3456146800	29850	29850	29850	29850	0
191	20250103	154300	3456146800	29850	29850	29850	29850	0
192	20250103	154200	3456146800	29850	29850	29850	29850	0
193	20250103	154100	3456146800	29850	29850	29850	29850	0
194	20250103	154000	3456146800	29850	29850	29850	29850	0
195	20250103	153900	3456146800	29850	29850	29850	29850	0
196	20250103	153800	3456146800	29850	29850	29850	29850	0
197	20250103	153700	3456146800	29850	29850	29850	29850	0
198	20250103	153600	3456146800	29850	29850	29850	29850	0
199	20250103	153500	3456146800	29850	29850	29850	29850	0
200	20250103	153400	3456146800	29850	29850	29850	29850	0
201	20250103	153300	3456146800	29850	29850	29850	29850	0
202	20250103	153200	3456146800	29850	29850	29850	29850	0
203	20250103	153100	3456146800	29850	29850	29850	29850	0
204	20250103	153000	3456146800	29850	29850	29850	29850	3670
205	20250103	152900	3346597300	29800	29800	29800	29800	0
206	20250103	152800	3346597300	29800	29800	29800	29800	0
207	20250103	152700	3346597300	29800	29800	29800	29800	0
208	20250103	152600	3346597300	29800	29800	29800	29800	0
209	20250103	152500	3346597300	29800	29800	29800	29800	0
210	20250103	152400	3346597300	29800	29800	29800	29800	0
211	20250103	152300	3346597300	29800	29800	29800	29800	0
212	20250103	152200	3346597300	29800	29800	29800	29800	0
213	20250103	152100	3346597300	29800	29800	29800	29800	0
214	20250103	152000	3346597300	29800	29800	29800	29800	0
215	20250103	151900	3346597300	29800	29800	29800	29750	185
216	20250103	151800	3341087650	29800	29800	29800	29750	187
217	20250103	151700	3335518400	29800	29750	29800	29750	535
218	20250103	151600	3319601450	29750	29800	29800	29750	212
219	20250103	151500	3313284000	29750	29800	29800	29750	47
220	20250103	151400	3311885600	29750	29750	29800	29750	16
221	20250103	151300	3311409550	29750	29800	29800	29750	17
222	20250103	151200	3310903600	29800	29800	29800	29750	1098
223	20250103	151100	3278183700	29800	29800	29800	29750	425
224	20250103	151000	3265525850	29750	29800	29800	29750	367
225	20250103	150900	3254607000	29800	29800	29800	29750	82
226	20250103	150800	3252164050	29750	29800	29800	29750	189
227	20250103	150700	3246540950	29750	29800	29800	29750	23
228	20250103	150600	3245856300	29800	29750	29800	29750	2740
229	20250103	150500	3164211550	29700	29750	29800	29700	965
230	20250103	150400	3135503150	29750	29700	29750	29700	22
231	20250103	150300	3134849300	29750	29700	29750	29700	19
232	20250103	150200	3134284600	29750	29700	29750	29700	26
233	20250103	150100	3133511950	29750	29700	29750	29700	18
234	20250103	150000	3132976950	29750	29750	29750	29700	568
235	20250103	145900	3116079800	29700	29700	29750	29700	98
236	20250103	145800	3113168850	29750	29750	29750	29700	588
237	20250103	145700	3095699200	29750	29700	29750	29700	306
238	20250103	145600	3086601550	29750	29750	29750	29700	30
239	20250103	145500	3085709800	29700	29700	29750	29700	104
240	20250103	145400	3082620250	29700	29750	29750	29700	107
241	20250103	145300	3079441500	29750	29700	29750	29700	108
242	20250103	145200	3076233250	29750	29750	29750	29750	58
243	20250103	145100	3074507750	29700	29700	29800	29650	1102
244	20250103	145000	3041726450	29700	29700	29750	29650	293
245	20250103	144900	3033025750	29700	29700	29750	29700	1063
246	20250103	144800	3001452500	29650	29700	29700	29650	47
247	20250103	144700	3000058550	29650	29650	29700	29650	140
248	20250103	144600	2995907150	29650	29600	29700	29600	105
249	20250103	144500	2992794950	29700	29650	29700	29600	635
250	20250103	144400	2973966150	29700	29650	29700	29650	98
251	20250103	144300	2971060050	29700	29650	29700	29650	95
252	20250103	144200	2968242900	29700	29700	29700	29600	227
253	20250103	144100	2961507200	29600	29700	29700	29600	131
254	20250103	144000	2957622800	29700	29650	29700	29650	102
255	20250103	143900	2954597800	29650	29650	29700	29600	151
256	20250103	143800	2950121850	29650	29600	29700	29600	98
257	20250103	143700	2947217400	29650	29650	29700	29650	63
258	20250103	143600	2945349150	29650	29650	29700	29600	57
259	20250103	143500	2943660350	29700	29650	29700	29600	96
260	20250103	143400	2940815050	29650	29600	29650	29600	196
261	20250103	143300	2935008300	29650	29600	29650	29600	21
262	20250103	143200	2934386150	29650	29650	29650	29600	65
263	20250103	143100	2932460400	29600	29650	29650	29600	121
264	20250103	143000	2928877300	29600	29650	29700	29600	264
265	20250103	142900	2921057050	29700	29650	29700	29650	39
266	20250103	142800	2919900250	29700	29700	29700	29600	158
267	20250103	142700	2915213650	29650	29750	29750	29650	89
268	20250103	142600	2912574100	29700	29700	29700	29650	54
269	20250103	142500	2910970850	29650	29700	29700	29650	104
270	20250103	142400	2907886850	29650	29650	29750	29600	1250
271	20250103	142300	2870747300	29600	29600	29600	29600	136
272	20250103	142200	2866721700	29600	29600	29600	29600	10
273	20250103	142100	2866425700	29600	29550	29650	29550	135
274	20250103	142000	2862431750	29550	29600	29650	29550	270
275	20250103	141900	2854435550	29550	29550	29600	29550	93
276	20250103	141800	2851687350	29550	29550	29550	29550	12
277	20250103	141700	2851332750	29550	29600	29600	29550	200
278	20250103	141600	2845415100	29600	29550	29600	29550	93
279	20250103	141500	2842664000	29600	29600	29600	29600	157
280	20250103	141400	2838016800	29600	29600	29600	29600	45
281	20250103	141300	2836684800	29600	29600	29600	29550	290
282	20250103	141200	2828101300	29550	29600	29600	29550	325
283	20250103	141100	2818497500	29600	29550	29600	29550	108
284	20250103	141000	2815303550	29550	29550	29550	29550	244
285	20250103	140900	2808093350	29600	29550	29600	29550	201
286	20250103	140800	2802153300	29550	29550	29550	29550	105
287	20250103	140700	2799050550	29550	29550	29550	29550	32
288	20250103	140600	2798104950	29550	29600	29600	29550	236
289	20250103	140500	2791123400	29600	29600	29600	29600	90
290	20250103	140400	2788459400	29650	29650	29650	29650	43
291	20250103	140300	2787184450	29650	29650	29650	29600	56
292	20250103	140200	2785524150	29650	29650	29650	29650	758
293	20250103	140100	2763049450	29650	29600	29650	29600	133
294	20250103	140000	2759110750	29600	29600	29650	29600	114
295	20250103	135900	2755735300	29600	29550	29650	29550	95
296	20250103	135800	2752920900	29600	29600	29600	29550	562
297	20250103	135700	2736290200	29550	29600	29600	29550	252
298	20250103	135600	2728835800	29600	29600	29600	29550	259
299	20250103	135500	2721179400	29550	29600	29600	29550	61
300	20250103	135400	2719373900	29600	29600	29600	29550	156
301	20250103	135300	2714758650	29550	29600	29600	29550	279
302	20250103	135200	2706509400	29550	29550	29550	29550	137
303	20250103	135100	2702461050	29550	29550	29550	29550	99
304	20250103	135000	2699535600	29550	29700	29700	29550	61
305	20250103	134900	2697732900	29700	29500	29700	29500	185
306	20250103	134800	2692258250	29500	29550	29550	29500	12
307	20250103	134700	2691903750	29550	29550	29550	29550	164
308	20250103	134600	2687057550	29550	29600	29600	29550	168
309	20250103	134500	2682089250	29550	29550	29550	29550	109
310	20250103	134400	2678868300	29550	29600	29600	29550	211
311	20250103	134300	2672633200	29600	29600	29600	29550	246
312	20250103	134200	2665363550	29600	29650	29650	29550	51
313	20250103	134100	2663854800	29650	29500	29650	29500	721
314	20250103	134000	2642534900	29500	29500	29500	29500	661
315	20250103	133900	2623035400	29550	29550	29550	29500	1414
316	20250103	133800	2581317250	29650	29700	29700	29550	2147
317	20250103	133700	2517846000	29700	29650	29750	29650	237
318	20250103	133600	2510813500	29700	29700	29700	29700	96
319	20250103	133500	2507962300	29700	29750	29750	29700	87
320	20250103	133400	2505378300	29700	29700	29700	29700	92
321	20250103	133300	2502645900	29750	29650	29750	29650	98
322	20250103	133200	2499733650	29700	29700	29700	29700	47
323	20250103	133100	2498337750	29700	29700	29700	29700	95
324	20250103	133000	2495516250	29750	29750	29750	29650	285
325	20250103	132900	2487049450	29750	29750	29750	29700	56
326	20250103	132800	2485383950	29700	29700	29750	29700	93
327	20250103	132700	2482621800	29700	29700	29700	29700	243
328	20250103	132600	2475404700	29650	29600	29650	29600	88
329	20250103	132500	2472797050	29600	29700	29700	29600	691
330	20250103	132400	2452308400	29700	29700	29700	29700	180
331	20250103	132300	2446962400	29650	29750	29750	29600	455
332	20250103	132200	2433439250	29750	29750	29750	29750	97
333	20250103	132100	2430553500	29750	29750	29800	29750	41
334	20250103	132000	2429333700	29750	29750	29750	29750	94
335	20250103	131900	2426537200	29750	29750	29750	29750	88
336	20250103	131800	2423919200	29750	29650	29800	29650	1465
337	20250103	131700	2380337300	29700	29700	29750	29700	74
338	20250103	131600	2378139400	29750	29700	29750	29650	480
339	20250103	131500	2363884800	29650	29650	29650	29650	111
340	20250103	131400	2360593650	29650	29700	29700	29650	58
341	20250103	131300	2358871550	29650	29600	29650	29600	49
342	20250103	131200	2357420150	29750	29700	29750	29600	463
343	20250103	131100	2343672250	29700	29650	29700	29650	1568
344	20250103	131000	2297106900	29650	29650	29650	29650	122
345	20250103	130900	2293489600	29600	29600	29600	29600	80
346	20250103	130800	2291121600	29650	29600	29650	29600	87
347	20250103	130700	2288543500	29600	29650	29700	29600	200
348	20250103	130600	2282614050	29650	29650	29700	29650	21
349	20250103	130500	2281991350	29650	29600	29650	29600	1275
350	20250103	130400	2244188100	29600	29600	29600	29600	90
351	20250103	130300	2241524100	29600	29600	29600	29600	57
352	20250103	130200	2239836900	29600	29600	29600	29600	40
353	20250103	130100	2238652900	29650	29600	29650	29600	100
354	20250103	130000	2235692400	29600	29600	29600	29550	88
355	20250103	125900	2233090500	29600	29650	29650	29600	13
356	20250103	125800	2232705550	29550	29600	29650	29550	130
357	20250103	125700	2228860500	29600	29600	29600	29550	146
358	20250103	125600	2224539400	29500	29550	29550	29500	135
359	20250103	125500	2220552400	29600	29550	29600	29550	55
360	20250103	125400	2218924950	29600	29550	29600	29550	125
361	20250103	125300	2215231100	29550	29550	29600	29500	1065
362	20250103	125200	2183761950	29600	29600	29600	29600	66
363	20250103	125100	2181808350	29600	29600	29650	29600	31
364	20250103	125000	2180890700	29600	29600	29600	29600	132
365	20250103	124900	2176983500	29600	29550	29600	29550	183
366	20250103	124800	2171570550	29550	29550	29600	29550	59
367	20250103	124700	2169827050	29550	29600	29600	29550	54
368	20250103	124600	2168230800	29550	29550	29600	29550	145
369	20250103	124500	2163945900	29550	29600	29600	29550	136
370	20250103	124400	2159927000	29550	29550	29550	29550	10
371	20250103	124300	2159631500	29550	29550	29550	29550	89
372	20250103	124200	2157001550	29550	29600	29650	29550	76
373	20250103	124100	2154754750	29600	29550	29600	29550	126
374	20250103	124000	2151029550	29600	29600	29600	29550	21
375	20250103	123900	2150408450	29550	29550	29600	29550	50
376	20250103	123800	2148930550	29550	29600	29600	29550	98
377	20250103	123700	2146034150	29600	29600	29600	29550	72
378	20250103	123600	2143905850	29600	29600	29600	29600	13
379	20250103	123500	2143521050	29600	29600	29600	29550	84
380	20250103	123400	2141037000	29650	29600	29650	29600	134
381	20250103	123300	2137070550	29600	29600	29600	29600	87
382	20250103	123200	2134495350	29600	29600	29600	29600	19
383	20250103	123100	2133932950	29600	29600	29650	29600	83
384	20250103	123000	2131476100	29700	29600	29700	29600	1676
385	20250103	122900	2081737450	29600	29600	29600	29600	76
386	20250103	122800	2079487850	29600	29600	29650	29600	48
387	20250103	122700	2078066950	29550	29550	29550	29550	98
388	20250103	122600	2075171050	29600	29600	29600	29550	81
389	20250103	122500	2072775800	29600	29650	29650	29600	12
390	20250103	122400	2072420550	29600	29600	29600	29550	88
391	20250103	122300	2069818150	29600	29650	29650	29600	91
392	20250103	122200	2067124500	29600	29600	29600	29550	545
393	20250103	122100	2050994000	29600	29600	29600	29550	80
394	20250103	122000	2048626500	29600	29500	29600	29500	579
395	20250103	121900	2031494400	29550	29600	29600	29550	86
396	20250103	121800	2028953050	29550	29550	29600	29550	113
397	20250103	121700	2025613400	29600	29550	29600	29550	176
398	20250103	121600	2020412550	29550	29600	29600	29550	87
399	20250103	121500	2017841650	29600	29600	29600	29550	131
400	20250103	121400	2013968500	29600	29550	29600	29550	75
401	20250103	121300	2011751350	29550	29600	29600	29550	42
402	20250103	121200	2010510200	29550	29550	29550	29550	110
403	20250103	121100	2007259700	29600	29550	29600	29550	106
404	20250103	121000	2004126900	29600	29600	29600	29600	47
405	20250103	120900	2002735700	29550	29650	29650	29550	178
406	20250103	120800	1997472150	29650	29600	29650	29550	93
407	20250103	120700	1994723200	29600	29600	29600	29550	101
408	20250103	120600	1991738350	29600	29600	29600	29600	2
409	20250103	120500	1991679150	29600	29600	29600	29600	862
410	20250103	120400	1966163950	29600	29600	29600	29600	137
411	20250103	120300	1962108750	29600	29550	29600	29550	89
412	20250103	120200	1959478200	29600	29650	29650	29600	9
413	20250103	120100	1959211750	29600	29550	29600	29550	192
414	20250103	120000	1953535200	29550	29600	29600	29550	97
415	20250103	115900	1950668300	29600	29550	29600	29550	110
416	20250103	115800	1947414000	29650	29650	29650	29650	123
417	20250103	115700	1943767050	29650	29600	29650	29550	86
418	20250103	115600	1941224250	29600	29550	29650	29550	94
419	20250103	115500	1938443550	29600	29600	29600	29550	192
420	20250103	115400	1932762750	29600	29600	29600	29600	65
421	20250103	115300	1930838750	29550	29650	29650	29550	66
422	20250103	115200	1928887450	29650	29550	29650	29550	143
423	20250103	115100	1924658250	29600	29600	29600	29550	21
424	20250103	115000	1924037400	29550	29600	29600	29550	366
425	20250103	114900	1913207800	29550	29550	29600	29550	152
426	20250103	114800	1908716150	29550	29550	29550	29550	91
427	20250103	114700	1906027100	29550	29500	29550	29500	28
428	20250103	114600	1905200200	29550	29550	29550	29500	88
429	20250103	114500	1902603600	29550	29550	29600	29500	92
430	20250103	114400	1899886600	29550	29500	29550	29500	87
431	20250103	114300	1897317250	29600	29550	29600	29550	11
432	20250103	114200	1896992150	29550	29550	29550	29500	202
433	20250103	114100	1891024700	29550	29550	29550	29550	97
434	20250103	114000	1888158350	29600	29550	29600	29550	158
435	20250103	113900	1883489400	29550	29600	29600	29550	36
436	20250103	113800	1882425500	29550	29550	29550	29550	86
437	20250103	113700	1879884200	29550	29550	29550	29500	102
438	20250103	113600	1876872250	29550	29500	29600	29500	28
439	20250103	113500	1876045650	29550	29550	29550	29500	285
440	20250103	113400	1867625350	29550	29500	29600	29500	101
441	20250103	113300	1864642400	29550	29600	29600	29550	88
442	20250103	113200	1862041950	29550	29600	29600	29550	61
443	20250103	113100	1860236850	29550	29500	29550	29500	2575
444	20250103	113000	1784271450	29550	29500	29550	29500	110
445	20250103	112900	1781023600	29600	29500	29600	29500	243
446	20250103	112800	1773849250	29550	29500	29600	29500	103
447	20250103	112700	1770806050	29550	29550	29550	29500	73
448	20250103	112600	1768650300	29550	29600	29600	29550	126
449	20250103	112500	1764925250	29600	29550	29600	29500	327
450	20250103	112400	1755261300	29550	29550	29550	29550	200
451	20250103	112300	1749351300	29550	29550	29550	29500	144
452	20250103	112200	1745100150	29500	29550	29600	29500	352
453	20250103	112100	1734706750	29550	29500	29550	29500	61
454	20250103	112000	1732906550	29500	29500	29500	29500	78
455	20250103	111900	1730605550	29500	29500	29550	29500	439
456	20250103	111800	1717637500	29500	29500	29550	29500	118
457	20250103	111700	1714155000	29550	29500	29550	29500	46
458	20250103	111600	1712796250	29500	29500	29550	29500	101
459	20250103	111500	1709816650	29500	29550	29600	29500	590
460	20250103	111400	1692382150	29550	29550	29600	29550	167
461	20250103	111300	1687447250	29550	29600	29600	29550	416
462	20250103	111200	1675154150	29550	29600	29600	29550	131
463	20250103	111100	1671281000	29550	29550	29600	29550	90
464	20250103	111000	1668621400	29550	29550	29600	29550	276
465	20250103	110900	1660465550	29550	29550	29550	29550	510
466	20250103	110800	1645395050	29550	29600	29600	29550	89
467	20250103	110700	1642765050	29550	29550	29550	29550	43
468	20250103	110600	1641494400	29600	29550	29600	29550	68
469	20250103	110500	1639484950	29550	29600	29600	29550	83
470	20250103	110400	1637030100	29550	29600	29600	29550	91
471	20250103	110300	1634340950	29600	29550	29600	29550	41
472	20250103	110200	1633129350	29550	29600	29600	29550	12
473	20250103	110100	1632774700	29550	29600	29600	29550	96
474	20250103	110000	1629937050	29600	29600	29600	29550	94
475	20250103	105900	1627159050	29550	29650	29650	29550	118
476	20250103	105800	1623669750	29650	29550	29650	29550	19
477	20250103	105700	1623107600	29550	29600	29650	29550	171
478	20250103	105600	1618048300	29600	29650	29650	29600	162
479	20250103	105500	1613253000	29600	29600	29600	29600	78
480	20250103	105400	1610944200	29650	29650	29650	29650	5
481	20250103	105300	1610795950	29600	29650	29650	29600	95
482	20250103	105200	1607983350	29600	29650	29650	29600	79
483	20250103	105100	1605644800	29600	29550	29600	29550	340
484	20250103	105000	1595584700	29550	29600	29600	29550	16
485	20250103	104900	1595111850	29600	29600	29600	29550	152
486	20250103	104800	1590617800	29600	29600	29600	29550	99
487	20250103	104700	1587692150	29550	29600	29600	29550	83
488	20250103	104600	1585237950	29550	29600	29600	29550	184
489	20250103	104500	1579792950	29600	29600	29600	29550	114
490	20250103	104400	1576423100	29600	29600	29600	29550	588
491	20250103	104300	1559047100	29600	29600	29600	29600	11
492	20250103	104200	1558721500	29600	29600	29600	29600	189
493	20250103	104100	1553127100	29600	29600	29600	29550	542
494	20250103	104000	1537089400	29600	29550	29600	29550	125
495	20250103	103900	1533393450	29550	29550	29550	29500	854
496	20250103	103800	1508157800	29550	29600	29600	29550	84
497	20250103	103700	1505675200	29600	29550	29600	29550	126
498	20250103	103600	1501949600	29600	29550	29600	29500	889
499	20250103	103500	1475667650	29600	29600	29600	29600	1
500	20250103	103400	1475638050	29650	29600	29650	29600	842
501	20250103	103300	1450712450	29600	29650	29650	29600	76
502	20250103	103200	1448462750	29600	29600	29600	29550	944
503	20250103	103100	1420562350	29600	29550	29600	29550	93
504	20250103	103000	1417809600	29550	29650	29650	29550	1381
505	20250103	102900	1376933150	29700	29650	29700	29650	81
506	20250103	102800	1374531350	29650	29700	29700	29650	22
507	20250103	102700	1373879000	29650	29700	29700	29650	39
508	20250103	102600	1372722450	29700	29700	29700	29700	14
509	20250103	102500	1372306650	29600	29650	29650	29600	478
510	20250103	102400	1358148550	29650	29650	29650	29600	536
511	20250103	102300	1342256300	29700	29750	29750	29700	3
512	20250103	102200	1342167150	29700	29750	29750	29600	14
513	20250103	102100	1341752500	29750	29700	29750	29600	399
514	20250103	102000	1329936750	29700	29700	29700	29700	18
515	20250103	101900	1329402150	29750	29650	29750	29650	21
516	20250103	101800	1328779300	29600	29700	29750	29600	49
517	20250103	101700	1327324100	29700	29600	29700	29600	164
518	20250103	101600	1322461700	29600	29650	29650	29600	48
519	20250103	101500	1321038750	29650	29650	29650	29650	47
520	20250103	101400	1319645200	29700	29700	29700	29700	200
521	20250103	101300	1313705200	29750	29750	29750	29700	16
522	20250103	101200	1313229850	29750	29700	29750	29700	2
523	20250103	101100	1313170400	29650	29650	29650	29650	51
524	20250103	101000	1311658250	29650	29750	29750	29650	877
525	20250103	100900	1285629250	29750	29750	29750	29750	195
526	20250103	100800	1279828000	29750	29750	29750	29750	363
527	20250103	100700	1269028750	29750	29750	29750	29750	10
528	20250103	100600	1268731250	29700	29700	29700	29700	510
529	20250103	100500	1253584250	29650	29700	29700	29650	107
530	20250103	100400	1250408850	29600	29650	29650	29600	116
531	20250103	100300	1246969550	29700	29700	29700	29700	2
532	20250103	100200	1246910150	29700	29700	29700	29650	1334
533	20250103	100100	1207356850	29700	29700	29700	29700	99
534	20250103	100000	1204416550	29700	29700	29700	29700	45
535	20250103	095900	1203080050	29650	29700	29700	29650	961
536	20250103	095800	1174586350	29650	29750	29750	29650	2504
537	20250103	095700	1100213450	29750	29750	29750	29750	7
538	20250103	095600	1100005200	29750	29750	29800	29750	102
539	20250103	095500	1096970650	29750	29750	29750	29750	19
540	20250103	095400	1096405400	29800	29750	29800	29750	237
541	20250103	095300	1089354600	29750	29750	29750	29750	17
542	20250103	095200	1088848850	29700	29750	29750	29700	104
543	20250103	095100	1085757350	29750	29750	29750	29750	133
544	20250103	095000	1081800600	29750	29700	29750	29650	803
545	20250103	094900	1057987800	29750	29750	29750	29750	1
546	20250103	094800	1057958050	29700	29650	29700	29650	161
547	20250103	094700	1053176400	29650	29650	29650	29650	5
548	20250103	094600	1053028150	29600	29600	29600	29600	0
549	20250103	094500	1053028150	29600	29700	29700	29600	56
550	20250103	094400	1051370450	29600	29650	29650	29600	119
551	20250103	094300	1047846250	29650	29650	29650	29650	35
552	20250103	094200	1046808500	29650	29650	29750	29600	2217
553	20250103	094100	980965750	29650	29800	29800	29650	898
554	20250103	094000	954287300	29750	29800	29800	29700	107
555	20250103	093900	951106600	29700	29750	29800	29700	401
556	20250103	093800	939190850	29750	29750	29800	29750	804
557	20250103	093700	915255200	29750	29750	29800	29750	271
558	20250103	093600	907192400	29800	29750	29800	29750	515
559	20250103	093500	891871100	29800	29800	29800	29800	20
560	20250103	093400	891275100	29750	29800	29800	29750	338
561	20250103	093300	881207100	29800	29900	29900	29750	687
562	20250103	093200	860731050	29850	29850	29900	29800	885
563	20250103	093100	834295050	29800	29900	29950	29600	1180
564	20250103	093000	799091900	29950	29650	29950	29600	11649
565	20250103	092900	451968050	29600	29600	29600	29600	18
566	20250103	092800	451435250	29600	29600	29600	29600	34
567	20250103	092700	450428850	29600	29600	29600	29600	47
568	20250103	092600	449037650	29600	29550	29650	29550	271
569	20250103	092500	441017200	29600	29600	29650	29600	274
570	20250103	092400	432900100	29600	29700	29700	29600	34
571	20250103	092300	431893600	29700	29700	29700	29550	34
572	20250103	092200	430886550	29700	29700	29700	29650	852
573	20250103	092100	405589350	29650	29700	29700	29650	549
574	20250103	092000	389284100	29750	29700	29750	29650	825
575	20250103	091900	364788100	29700	29750	29750	29700	685
576	20250103	091800	344443400	29750	29650	29800	29650	2046
577	20250103	091700	283637450	29650	29600	29700	29550	1741
578	20250103	091600	232098600	29550	29500	29600	29450	1582
579	20250103	091500	185390950	29500	29450	29500	29450	134
580	20250103	091400	181443450	29450	29450	29500	29350	376
581	20250103	091300	170385350	29450	29400	29450	29400	389
582	20250103	091200	158948250	29400	29300	29400	29300	131
583	20250103	091100	155103900	29300	29300	29350	29300	356
584	20250103	091000	144668050	29300	29300	29300	29300	550
585	20250103	090900	128553050	29300	29150	29300	29150	75
586	20250103	090800	126360850	29150	29300	29300	29150	589
587	20250103	090700	109187050	29250	29250	29300	29250	257
588	20250103	090600	101669250	29250	29250	29250	29150	334
589	20250103	090500	91911350	29200	29200	29200	29200	23
590	20250103	090400	91239750	29250	29150	29300	29100	454
591	20250103	090300	77958750	29200	29050	29200	29050	331
592	20250103	090200	68306900	29050	29100	29250	29050	561
593	20250103	090100	51967950	29100	29300	29300	29100	1158
594	20250103	090000	18228800	29300	29200	29300	29200	624