KissMeData/049770/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193200	1140539300	29850	29850	29850	29850	421
3	20250110	193100	1140539300	29850	29850	29850	29850	0
4	20250110	193000	1140539300	29850	29850	29850	29850	0
5	20250110	192900	1140539300	29850	29850	29850	29850	0
6	20250110	192800	1140539300	29850	29850	29850	29850	0
7	20250110	192700	1140539300	29850	29850	29850	29850	0
8	20250110	192600	1140539300	29850	29850	29850	29850	0
9	20250110	192500	1140539300	29850	29850	29850	29850	0
10	20250110	192400	1140539300	29850	29850	29850	29850	0
11	20250110	192300	1140539300	29850	29850	29850	29850	0
12	20250110	192200	1140539300	29850	29850	29850	29850	0
13	20250110	192100	1140539300	29850	29850	29850	29850	0
14	20250110	192000	1140539300	29850	29850	29850	29850	0
15	20250110	191900	1140539300	29850	29850	29850	29850	0
16	20250110	191800	1140539300	29850	29850	29850	29850	0
17	20250110	191700	1140539300	29850	29850	29850	29850	0
18	20250110	191600	1140539300	29850	29850	29850	29850	0
19	20250110	191500	1140539300	29850	29850	29850	29850	0
20	20250110	191400	1140539300	29850	29850	29850	29850	0
21	20250110	191300	1140539300	29850	29850	29850	29850	0
22	20250110	191200	1140539300	29850	29850	29850	29850	0
23	20250110	191100	1140539300	29850	29850	29850	29850	0
24	20250110	191000	1140539300	29850	29850	29850	29850	0
25	20250110	190900	1140539300	29850	29850	29850	29850	0
26	20250110	190800	1140539300	29850	29850	29850	29850	0
27	20250110	190700	1140539300	29850	29850	29850	29850	0
28	20250110	190600	1140539300	29850	29850	29850	29850	0
29	20250110	190500	1140539300	29850	29850	29850	29850	0
30	20250110	190400	1140539300	29850	29850	29850	29850	0
31	20250110	190300	1140539300	29850	29850	29850	29850	0
32	20250110	190200	1140539300	29850	29850	29850	29850	421
33	20250110	190100	1140539300	29850	29850	29850	29850	0
34	20250110	190000	1140539300	29850	29850	29850	29850	0
35	20250110	185900	1140539300	29850	29850	29850	29850	0
36	20250110	185800	1140539300	29850	29850	29850	29850	0
37	20250110	185700	1140539300	29850	29850	29850	29850	0
38	20250110	185600	1140539300	29850	29850	29850	29850	0
39	20250110	185500	1140539300	29850	29850	29850	29850	0
40	20250110	185400	1140539300	29850	29850	29850	29850	0
41	20250110	185300	1140539300	29850	29850	29850	29850	0
42	20250110	185200	1140539300	29850	29850	29850	29850	0
43	20250110	185100	1140539300	29850	29850	29850	29850	0
44	20250110	185000	1140539300	29850	29850	29850	29850	0
45	20250110	184900	1140539300	29850	29850	29850	29850	0
46	20250110	184800	1140539300	29850	29850	29850	29850	0
47	20250110	184700	1140539300	29850	29850	29850	29850	0
48	20250110	184600	1140539300	29850	29850	29850	29850	0
49	20250110	184500	1140539300	29850	29850	29850	29850	0
50	20250110	184400	1140539300	29850	29850	29850	29850	0
51	20250110	184300	1140539300	29850	29850	29850	29850	0
52	20250110	184200	1140539300	29850	29850	29850	29850	0
53	20250110	184100	1140539300	29850	29850	29850	29850	0
54	20250110	184000	1140539300	29850	29850	29850	29850	0
55	20250110	183900	1140539300	29850	29850	29850	29850	0
56	20250110	183800	1140539300	29850	29850	29850	29850	0
57	20250110	183700	1140539300	29850	29850	29850	29850	0
58	20250110	183600	1140539300	29850	29850	29850	29850	0
59	20250110	183500	1140539300	29850	29850	29850	29850	0
60	20250110	183400	1140539300	29850	29850	29850	29850	0
61	20250110	183300	1140539300	29850	29850	29850	29850	0
62	20250110	183200	1140539300	29850	29850	29850	29850	421
63	20250110	183100	1140539300	29850	29850	29850	29850	0
64	20250110	183000	1140539300	29850	29850	29850	29850	0
65	20250110	182900	1140539300	29850	29850	29850	29850	0
66	20250110	182800	1140539300	29850	29850	29850	29850	0
67	20250110	182700	1140539300	29850	29850	29850	29850	0
68	20250110	182600	1140539300	29850	29850	29850	29850	0
69	20250110	182500	1140539300	29850	29850	29850	29850	0
70	20250110	182400	1140539300	29850	29850	29850	29850	0
71	20250110	182300	1140539300	29850	29850	29850	29850	0
72	20250110	182200	1140539300	29850	29850	29850	29850	0
73	20250110	182100	1140539300	29850	29850	29850	29850	0
74	20250110	182000	1140539300	29850	29850	29850	29850	0
75	20250110	181900	1140539300	29850	29850	29850	29850	0
76	20250110	181800	1140539300	29850	29850	29850	29850	0
77	20250110	181700	1140539300	29850	29850	29850	29850	0
78	20250110	181600	1140539300	29850	29850	29850	29850	0
79	20250110	181500	1140539300	29850	29850	29850	29850	0
80	20250110	181400	1140539300	29850	29850	29850	29850	0
81	20250110	181300	1140539300	29850	29850	29850	29850	0
82	20250110	181200	1140539300	29850	29850	29850	29850	0
83	20250110	181100	1140539300	29850	29850	29850	29850	0
84	20250110	181000	1140539300	29850	29850	29850	29850	0
85	20250110	180900	1140539300	29850	29850	29850	29850	0
86	20250110	180800	1140539300	29850	29850	29850	29850	0
87	20250110	180700	1140539300	29850	29850	29850	29850	0
88	20250110	180600	1140539300	29850	29850	29850	29850	0
89	20250110	180500	1140539300	29850	29850	29850	29850	0
90	20250110	180400	1140539300	29850	29850	29850	29850	0
91	20250110	180300	1140539300	29850	29850	29850	29850	0
92	20250110	180200	1140539300	29850	29850	29850	29850	421
93	20250110	180100	1140539300	29850	29850	29850	29850	0
94	20250110	180000	1140539300	29850	29850	29850	29850	0
95	20250110	175900	1140539300	29850	29850	29850	29850	0
96	20250110	175800	1140539300	29850	29850	29850	29850	0
97	20250110	175700	1140539300	29850	29850	29850	29850	0
98	20250110	175600	1140539300	29850	29850	29850	29850	0
99	20250110	175500	1140539300	29850	29850	29850	29850	0
100	20250110	175400	1140539300	29850	29850	29850	29850	0
101	20250110	175300	1140539300	29850	29850	29850	29850	0
102	20250110	175200	1140539300	29850	29850	29850	29850	0
103	20250110	175100	1140539300	29850	29850	29850	29850	0
104	20250110	175000	1140539300	29850	29850	29850	29850	0
105	20250110	174900	1140539300	29850	29850	29850	29850	0
106	20250110	174800	1140539300	29850	29850	29850	29850	0
107	20250110	174700	1140539300	29850	29850	29850	29850	0
108	20250110	174600	1140539300	29850	29850	29850	29850	0
109	20250110	174500	1140539300	29850	29850	29850	29850	0
110	20250110	174400	1140539300	29850	29850	29850	29850	0
111	20250110	174300	1140539300	29850	29850	29850	29850	0
112	20250110	174200	1140539300	29850	29850	29850	29850	0
113	20250110	174100	1140539300	29850	29850	29850	29850	0
114	20250110	174000	1140539300	29850	29850	29850	29850	0
115	20250110	173900	1140539300	29850	29850	29850	29850	0
116	20250110	173800	1140539300	29850	29850	29850	29850	0
117	20250110	173700	1140539300	29850	29850	29850	29850	0
118	20250110	173600	1140539300	29850	29850	29850	29850	0
119	20250110	173500	1140539300	29850	29850	29850	29850	0
120	20250110	173400	1140539300	29850	29850	29850	29850	0
121	20250110	173300	1140539300	29850	29850	29850	29850	0
122	20250110	173200	1140539300	29850	29850	29850	29850	421
123	20250110	173100	1140539300	29850	29850	29850	29850	0
124	20250110	173000	1140539300	29850	29850	29850	29850	0
125	20250110	172900	1140539300	29850	29850	29850	29850	0
126	20250110	172800	1140539300	29850	29850	29850	29850	0
127	20250110	172700	1140539300	29850	29850	29850	29850	0
128	20250110	172600	1140539300	29850	29850	29850	29850	0
129	20250110	172500	1140539300	29850	29850	29850	29850	0
130	20250110	172400	1140539300	29850	29850	29850	29850	0
131	20250110	172300	1140539300	29850	29850	29850	29850	0
132	20250110	172200	1140539300	29850	29850	29850	29850	0
133	20250110	172100	1140539300	29850	29850	29850	29850	0
134	20250110	172000	1140539300	29850	29850	29850	29850	0
135	20250110	171900	1140539300	29850	29850	29850	29850	0
136	20250110	171800	1140539300	29850	29850	29850	29850	0
137	20250110	171700	1140539300	29850	29850	29850	29850	0
138	20250110	171600	1140539300	29850	29850	29850	29850	0
139	20250110	171500	1140539300	29850	29850	29850	29850	0
140	20250110	171400	1140539300	29850	29850	29850	29850	0
141	20250110	171300	1140539300	29850	29850	29850	29850	0
142	20250110	171200	1140539300	29850	29850	29850	29850	0
143	20250110	171100	1140539300	29850	29850	29850	29850	0
144	20250110	171000	1140539300	29850	29850	29850	29850	0
145	20250110	170900	1140539300	29850	29850	29850	29850	0
146	20250110	170800	1140539300	29850	29850	29850	29850	0
147	20250110	170700	1140539300	29850	29850	29850	29850	0
148	20250110	170600	1140539300	29850	29850	29850	29850	0
149	20250110	170500	1140539300	29850	29850	29850	29850	0
150	20250110	170400	1140539300	29850	29850	29850	29850	0
151	20250110	170300	1140539300	29850	29850	29850	29850	0
152	20250110	170200	1140539300	29850	29850	29850	29850	421
153	20250110	170100	1140539300	29850	29850	29850	29850	0
154	20250110	170000	1140539300	29850	29850	29850	29850	0
155	20250110	165900	1140539300	29850	29850	29850	29850	0
156	20250110	165800	1140539300	29850	29850	29850	29850	0
157	20250110	165700	1140539300	29850	29850	29850	29850	0
158	20250110	165600	1140539300	29850	29850	29850	29850	0
159	20250110	165500	1140539300	29850	29850	29850	29850	0
160	20250110	165400	1140539300	29850	29850	29850	29850	0
161	20250110	165300	1140539300	29850	29850	29850	29850	0
162	20250110	165200	1140539300	29850	29850	29850	29850	0
163	20250110	165100	1140539300	29850	29850	29850	29850	0
164	20250110	165000	1140539300	29850	29850	29850	29850	0
165	20250110	164900	1140539300	29850	29850	29850	29850	0
166	20250110	164800	1140539300	29850	29850	29850	29850	0
167	20250110	164700	1140539300	29850	29850	29850	29850	0
168	20250110	164600	1140539300	29850	29850	29850	29850	0
169	20250110	164500	1140539300	29850	29850	29850	29850	0
170	20250110	164400	1140539300	29850	29850	29850	29850	0
171	20250110	164300	1140539300	29850	29850	29850	29850	0
172	20250110	164200	1140539300	29850	29850	29850	29850	0
173	20250110	164100	1140539300	29850	29850	29850	29850	0
174	20250110	164000	1140539300	29850	29850	29850	29850	0
175	20250110	163900	1140539300	29850	29850	29850	29850	0
176	20250110	163800	1140539300	29850	29850	29850	29850	0
177	20250110	163700	1140539300	29850	29850	29850	29850	0
178	20250110	163600	1140539300	29850	29850	29850	29850	0
179	20250110	163500	1140539300	29850	29850	29850	29850	0
180	20250110	163400	1140539300	29850	29850	29850	29850	0
181	20250110	163300	1140539300	29850	29850	29850	29850	0
182	20250110	163200	1140539300	29850	29850	29850	29850	421
183	20250110	163100	1140539300	29850	29850	29850	29850	0
184	20250110	163000	1140539300	29850	29850	29850	29850	0
185	20250110	162900	1140539300	29850	29850	29850	29850	0
186	20250110	162800	1140539300	29850	29850	29850	29850	0
187	20250110	162700	1140539300	29850	29850	29850	29850	0
188	20250110	162600	1140539300	29850	29850	29850	29850	0
189	20250110	162500	1140539300	29850	29850	29850	29850	0
190	20250110	162400	1140539300	29850	29850	29850	29850	0
191	20250110	162300	1140539300	29850	29850	29850	29850	0
192	20250110	162200	1140539300	29850	29850	29850	29850	0
193	20250110	162100	1140539300	29850	29850	29850	29850	0
194	20250110	162000	1140539300	29850	29850	29850	29850	0
195	20250110	161900	1140539300	29850	29850	29850	29850	0
196	20250110	161800	1140539300	29850	29850	29850	29850	0
197	20250110	161700	1140539300	29850	29850	29850	29850	0
198	20250110	161600	1140539300	29850	29850	29850	29850	0
199	20250110	161500	1140539300	29850	29850	29850	29850	0
200	20250110	161400	1140539300	29850	29850	29850	29850	0
201	20250110	161300	1140539300	29850	29850	29850	29850	0
202	20250110	161200	1140539300	29850	29850	29850	29850	0
203	20250110	161100	1140539300	29850	29850	29850	29850	0
204	20250110	161000	1140539300	29850	29850	29850	29850	0
205	20250110	160900	1140539300	29850	29850	29850	29850	0
206	20250110	160800	1140539300	29850	29850	29850	29850	0
207	20250110	160700	1140539300	29850	29850	29850	29850	0
208	20250110	160600	1140539300	29850	29850	29850	29850	0
209	20250110	160500	1140539300	29850	29850	29850	29850	0
210	20250110	160400	1140539300	29850	29850	29850	29850	0
211	20250110	160300	1140539300	29850	29850	29850	29850	0
212	20250110	160200	1140539300	29850	29850	29850	29850	421
213	20250110	160100	1140539300	29850	29850	29850	29850	0
214	20250110	160000	1140539300	29850	29850	29850	29850	0
215	20250110	155900	1140539300	29850	29850	29850	29850	0
216	20250110	155800	1140539300	29850	29850	29850	29850	0
217	20250110	155700	1140539300	29850	29850	29850	29850	0
218	20250110	155600	1140539300	29850	29850	29850	29850	0
219	20250110	155500	1140539300	29850	29850	29850	29850	0
220	20250110	155400	1140539300	29850	29850	29850	29850	0
221	20250110	155300	1140539300	29850	29850	29850	29850	0
222	20250110	155200	1140539300	29850	29850	29850	29850	0
223	20250110	155100	1140539300	29850	29850	29850	29850	0
224	20250110	155000	1140539300	29850	29850	29850	29850	0
225	20250110	154900	1140539300	29850	29850	29850	29850	0
226	20250110	154800	1140539300	29850	29850	29850	29850	0
227	20250110	154700	1140539300	29850	29850	29850	29850	0
228	20250110	154600	1140539300	29850	29850	29850	29850	0
229	20250110	154500	1140539300	29850	29850	29850	29850	0
230	20250110	154400	1140539300	29850	29850	29850	29850	0
231	20250110	154300	1140539300	29850	29850	29850	29850	0
232	20250110	154200	1140539300	29850	29850	29850	29850	0
233	20250110	154100	1140539300	29850	29850	29850	29850	0
234	20250110	154000	1140539300	29850	29850	29850	29850	0
235	20250110	153900	1140539300	29850	29850	29850	29850	0
236	20250110	153800	1140539300	29850	29850	29850	29850	0
237	20250110	153700	1140539300	29850	29850	29850	29850	0
238	20250110	153600	1140539300	29850	29850	29850	29850	0
239	20250110	153500	1140539300	29850	29850	29850	29850	0
240	20250110	153400	1140539300	29850	29850	29850	29850	0
241	20250110	153300	1140539300	29850	29850	29850	29850	0
242	20250110	153200	1140539300	29850	29850	29850	29850	421
243	20250110	153100	1140539300	29850	29850	29850	29850	0
244	20250110	153000	1140539300	29850	29850	29850	29850	421
245	20250110	152900	1127972450	29700	29700	29700	29700	0
246	20250110	152800	1127972450	29700	29700	29700	29700	0
247	20250110	152700	1127972450	29700	29700	29700	29700	0
248	20250110	152600	1127972450	29700	29700	29700	29700	0
249	20250110	152500	1127972450	29700	29700	29700	29700	0
250	20250110	152400	1127972450	29700	29700	29700	29700	0
251	20250110	152300	1127972450	29700	29700	29700	29700	0
252	20250110	152200	1127972450	29700	29700	29700	29700	0
253	20250110	152100	1127972450	29700	29700	29700	29700	0
254	20250110	152000	1127972450	29700	29700	29700	29700	0
255	20250110	151900	1127972450	29700	29700	29750	29700	227
256	20250110	151800	1121229850	29700	29700	29750	29700	424
257	20250110	151700	1108636500	29700	29700	29750	29700	28
258	20250110	151600	1107804000	29750	29700	29750	29700	337
259	20250110	151500	1097784850	29700	29700	29750	29700	229
260	20250110	151400	1090982950	29750	29750	29750	29700	253
261	20250110	151300	1083456350	29800	29750	29800	29700	780
262	20250110	151200	1060245950	29750	29750	29800	29750	113
263	20250110	151100	1056883800	29750	29750	29750	29750	296
264	20250110	151000	1048077800	29750	29750	29750	29750	532
265	20250110	150900	1032250800	29800	29800	29800	29750	542
266	20250110	150800	1016124550	29800	29800	29800	29750	59
267	20250110	150700	1014368500	29800	29800	29800	29800	10
268	20250110	150600	1014070500	29850	29800	29850	29800	132
269	20250110	150500	1010136800	29800	29800	29800	29750	591
270	20250110	150400	992525150	29800	29800	29850	29800	977
271	20250110	150300	963410150	29800	29800	29850	29800	480
272	20250110	150200	949106000	29850	29800	29850	29800	5
273	20250110	150100	948956900	29850	29800	29850	29800	374
274	20250110	150000	937807950	29800	29800	29850	29800	561
275	20250110	145900	921089900	29850	29850	29850	29850	0
276	20250110	145800	921089900	29850	29850	29900	29800	298
277	20250110	145700	912194700	29850	29850	29900	29850	294
278	20250110	145600	903418750	29850	29850	29850	29850	437
279	20250110	145500	890374300	29850	29850	29900	29850	270
280	20250110	145400	882314750	29850	29850	29900	29850	350
281	20250110	145300	871867200	29850	29850	29850	29850	426
282	20250110	145200	859151100	29850	29850	29900	29850	326
283	20250110	145100	849418250	29850	29900	29900	29850	297
284	20250110	145000	840552750	29850	29850	29850	29850	555
285	20250110	144900	823986000	29900	29850	29900	29850	116
286	20250110	144800	820523250	29850	29850	29950	29850	100
287	20250110	144700	817537500	29900	29850	29950	29850	128
288	20250110	144600	813714900	29850	29900	29900	29850	84
289	20250110	144500	811206650	29900	29900	29950	29850	130
290	20250110	144400	807321500	29900	29900	29900	29900	104
291	20250110	144300	804211900	29900	29900	29950	29900	128
292	20250110	144200	800384600	29950	29950	29950	29900	99
293	20250110	144100	797421800	29900	29950	30000	29850	163
294	20250110	144000	792545850	29900	29900	29900	29900	91
295	20250110	143900	789824950	29900	29900	29900	29900	119
296	20250110	143800	786266850	29900	29900	29900	29900	64
297	20250110	143700	784353250	29900	29900	29950	29900	34
298	20250110	143600	783336550	29950	29950	29950	29950	2
299	20250110	143500	783276650	29900	29950	29950	29900	52
300	20250110	143400	781721700	29900	29900	29900	29900	39
301	20250110	143300	780555600	29900	29900	29900	29900	53
302	20250110	143200	778970900	29900	29900	29950	29900	91
303	20250110	143100	776249500	29950	29900	29950	29900	17
304	20250110	143000	775740700	29950	29900	29950	29900	29
305	20250110	142900	774873500	29900	29900	29950	29900	41
306	20250110	142800	773647550	29900	29900	29900	29900	40
307	20250110	142700	772451550	29900	29900	29900	29900	6
308	20250110	142600	772272150	29900	29900	29900	29900	71
309	20250110	142500	770149250	29900	29900	29950	29900	4
310	20250110	142400	770029600	29900	29900	29900	29900	8
311	20250110	142300	769790400	29900	29900	29900	29900	74
312	20250110	142200	767577800	29900	29900	29900	29900	6
313	20250110	142100	767398400	29900	29900	29950	29900	127
314	20250110	142000	763598600	29950	29900	29950	29900	12
315	20250110	141900	763239750	29900	29900	29950	29900	4
316	20250110	141800	763120100	29900	29900	29900	29900	37
317	20250110	141700	762013800	29900	29950	29950	29900	8
318	20250110	141600	761774500	29900	29900	29900	29850	589
319	20250110	141500	744163450	29950	29900	29950	29900	180
320	20250110	141400	738781400	29900	29900	29950	29900	244
321	20250110	141300	731474000	29900	29900	29950	29900	129
322	20250110	141200	727611900	29950	29950	29950	29900	52
323	20250110	141100	726056750	29950	29900	29950	29900	20
324	20250110	141000	725458600	29900	29900	29950	29900	41
325	20250110	140900	724232600	29950	29950	29950	29900	54
326	20250110	140800	722617550	29900	29900	29950	29900	7
327	20250110	140700	722408150	29900	29900	29950	29900	35
328	20250110	140600	721361550	29900	29900	29950	29900	78
329	20250110	140500	719029150	29950	29900	29950	29900	402
330	20250110	140400	706991800	29900	29900	29900	29900	44
331	20250110	140300	705676200	29900	29900	29900	29900	6
332	20250110	140200	705496800	29900	29900	29900	29900	6
333	20250110	140100	705317400	29900	29900	29900	29900	45
334	20250110	140000	703971900	29900	29900	29900	29900	20
335	20250110	135900	703373900	29900	29900	29900	29900	36
336	20250110	135800	702297500	29900	29900	29900	29900	29
337	20250110	135700	701430400	29900	29900	29900	29900	9
338	20250110	135600	701161300	29900	29850	29900	29850	105
339	20250110	135500	698023350	29850	29850	29900	29850	8
340	20250110	135400	697784500	29850	29850	29850	29850	5
341	20250110	135300	697635250	29850	29850	29850	29850	116
342	20250110	135200	694172650	29850	29900	29900	29850	34
343	20250110	135100	693156100	29900	29900	29900	29900	9
344	20250110	135000	692887000	29900	29900	29900	29850	34
345	20250110	134900	691870450	29950	29900	29950	29900	15
346	20250110	134800	691421550	29900	29900	29900	29900	35
347	20250110	134700	690375050	29900	29950	29950	29900	7
348	20250110	134600	690165700	29950	29900	29950	29900	10
349	20250110	134500	689866650	29900	29900	29900	29900	37
350	20250110	134400	688760350	29900	29900	29900	29850	130
351	20250110	134300	684873400	29850	29850	29850	29850	16
352	20250110	134200	684395800	29850	29900	29900	29850	15
353	20250110	134100	683947450	29900	29850	29900	29850	112
354	20250110	134000	680598800	29850	29900	29900	29850	8
355	20250110	133900	680359850	29850	29850	29850	29850	41
356	20250110	133800	679136000	29850	29850	29850	29850	4
357	20250110	133700	679016600	29900	29850	29900	29850	12
358	20250110	133600	678658300	29900	29900	29900	29900	8
359	20250110	133500	678419100	29900	29900	29900	29900	6
360	20250110	133400	678239700	29900	29850	29900	29850	104
361	20250110	133300	675131800	29850	29850	29900	29850	16
362	20250110	133200	674653600	29900	29850	29900	29850	18
363	20250110	133100	674116050	29850	29900	29900	29850	102
364	20250110	133000	671066300	29850	29850	29850	29850	4
365	20250110	132900	670946900	29850	29900	29900	29850	56
366	20250110	132800	669272700	29850	29900	29950	29850	46
367	20250110	132700	667897200	29900	29900	29900	29900	6
368	20250110	132600	667717800	29900	29900	29900	29900	14
369	20250110	132500	667299200	29900	29900	29900	29900	289
370	20250110	132400	658658100	29900	29900	29950	29900	3
371	20250110	132300	658568350	29900	29900	29900	29900	39
372	20250110	132200	657402250	29900	29850	29900	29850	114
373	20250110	132100	653993750	29850	29850	29850	29850	2
374	20250110	132000	653934050	29850	29900	29900	29850	37
375	20250110	131900	652829300	29850	29850	29900	29850	6
376	20250110	131800	652650150	29900	29900	29900	29850	255
377	20250110	131700	645025950	29850	29850	29850	29850	31
378	20250110	131600	644100600	29850	29850	29900	29850	5
379	20250110	131500	643951200	29850	29850	29850	29850	4
380	20250110	131400	643831800	29900	29900	29900	29850	83
381	20250110	131300	641353950	29850	29900	29900	29850	228
382	20250110	131200	634536800	29900	29900	29900	29900	68
383	20250110	131100	632503600	29900	29950	29950	29900	18
384	20250110	131000	631964850	29900	29900	29900	29900	253
385	20250110	130900	624400150	29900	29900	29900	29900	46
386	20250110	130800	623024750	29900	29900	29900	29900	9
387	20250110	130700	622755650	29900	29900	29900	29900	3
388	20250110	130600	622665950	29900	29900	29900	29900	40
389	20250110	130500	621469950	29900	29900	29900	29900	9
390	20250110	130400	621200850	29900	29900	29900	29900	1
391	20250110	130300	621170950	29900	29900	29900	29900	124
392	20250110	130200	617463350	29900	29900	29900	29900	6
393	20250110	130100	617283950	29900	29900	29900	29900	39
394	20250110	130000	616117850	29900	29900	29900	29900	3
395	20250110	125900	616028150	29900	29900	29900	29900	2
396	20250110	125800	615968350	29900	29900	29900	29900	47
397	20250110	125700	614563050	29900	29900	29900	29900	2
398	20250110	125600	614503250	29900	29900	29950	29900	12
399	20250110	125500	614144400	29900	29900	29950	29900	58
400	20250110	125400	612410150	29900	29900	29900	29900	4
401	20250110	125300	612290550	29900	29900	29900	29900	2
402	20250110	125200	612230750	29900	29900	29900	29900	31
403	20250110	125100	611303850	29900	29900	29900	29900	2
404	20250110	125000	611244050	29900	29900	29900	29900	35
405	20250110	124900	610197550	29900	29900	29900	29900	70
406	20250110	124800	608104550	29900	29900	29900	29900	1
407	20250110	124700	608074650	29900	29900	29900	29900	32
408	20250110	124600	607117850	29900	29900	29900	29900	39
409	20250110	124500	605951750	29900	29900	29900	29900	3
410	20250110	124400	605862050	29900	29950	29950	29900	41
411	20250110	124300	604635800	29900	29900	29900	29900	5
412	20250110	124200	604486300	29900	29900	29900	29900	1
413	20250110	124100	604456400	29900	29900	29900	29900	35
414	20250110	124000	603409900	29900	29900	29900	29900	7
415	20250110	123900	603200600	29900	29900	29900	29900	1
416	20250110	123800	603170700	29900	29900	29900	29900	32
417	20250110	123700	602213900	29900	29900	29900	29900	4
418	20250110	123600	602094300	29900	29900	29950	29850	33
419	20250110	123500	601109050	29850	29900	29900	29850	40
420	20250110	123400	599913100	29850	29850	29900	29850	15
421	20250110	123300	599464700	29900	29850	29900	29850	36
422	20250110	123200	598390000	29850	29850	29850	29850	2
423	20250110	123100	598330300	29850	29900	29900	29850	10
424	20250110	123000	598031400	29850	29900	29900	29850	45
425	20250110	122900	596687450	29900	29900	29900	29900	4
426	20250110	122800	596567850	29900	29850	29900	29850	47
427	20250110	122700	595162600	29850	29850	29850	29850	32
428	20250110	122600	594207400	29850	29850	29850	29850	6
429	20250110	122500	594028300	29900	29900	29900	29850	28
430	20250110	122400	593191200	29900	29850	29950	29850	109
431	20250110	122300	589932100	29850	29850	29850	29850	1
432	20250110	122200	589902250	29850	29850	29850	29850	138
433	20250110	122100	585782950	29850	29850	29900	29850	352
434	20250110	122000	575274650	29850	29900	29900	29850	175
435	20250110	121900	570043900	29900	29900	29900	29850	41
436	20250110	121800	568818050	29900	29900	29900	29900	2
437	20250110	121700	568758250	29900	29900	29900	29900	1
438	20250110	121600	568728350	29900	29900	29900	29900	34
439	20250110	121500	567711750	29900	29900	29950	29850	1655
440	20250110	121400	518228450	29900	29900	29900	29900	48
441	20250110	121300	516793250	29900	29900	29900	29900	2
442	20250110	121200	516733450	29950	29900	29950	29900	62
443	20250110	121100	514878100	29900	29950	29950	29900	25
444	20250110	121000	514129600	29950	29950	29950	29950	1
445	20250110	120900	514099650	29950	29950	29950	29950	2
446	20250110	120800	514039750	29950	29950	29950	29950	55
447	20250110	120700	512392500	29950	29950	29950	29950	4
448	20250110	120600	512272700	29950	29950	29950	29950	356
449	20250110	120500	501610500	29950	29950	30000	29950	33
450	20250110	120400	500622100	30000	29950	30000	29950	150
451	20250110	120300	496129550	29950	29950	30000	29950	35
452	20250110	120200	495081250	29950	29950	29950	29950	2
453	20250110	120100	495021350	29950	30000	30000	29950	14
454	20250110	120000	494601550	29950	29950	29950	29950	126
455	20250110	115900	490827850	29950	29950	29950	29950	6
456	20250110	115800	490648150	29950	29950	29950	29950	7
457	20250110	115700	490438500	29950	29950	29950	29950	38
458	20250110	115600	489300400	29950	29950	30000	29950	9
459	20250110	115500	489030800	29950	29950	30000	29950	14
460	20250110	115400	488611000	29950	29950	29950	29950	38
461	20250110	115300	487472900	29950	29950	30000	29950	20
462	20250110	115200	486873050	29950	29950	29950	29950	41
463	20250110	115100	485645100	29950	29950	29950	29950	18
464	20250110	115000	485106000	29950	29950	29950	29950	51
465	20250110	114900	483578550	29950	29950	30000	29950	39
466	20250110	114800	482410450	29950	30000	30000	29950	3
467	20250110	114700	482320550	29950	29950	30000	29950	13
468	20250110	114600	481930950	29950	29950	29950	29950	39
469	20250110	114500	480762900	29950	29950	29950	29950	7
470	20250110	114400	480553250	29950	29950	30000	29950	10
471	20250110	114300	480253650	29950	29950	29950	29950	33
472	20250110	114200	479265300	29950	29950	29950	29950	14
473	20250110	114100	478846000	29950	29950	30000	29950	145
474	20250110	114000	474502700	29950	29950	30000	29950	12
475	20250110	113900	474143100	30000	29950	30000	29950	53
476	20250110	113800	472553200	29950	29950	30000	29950	46
477	20250110	113700	471175450	30000	29950	30000	29950	4
478	20250110	113600	471055600	29950	29950	29950	29950	6
479	20250110	113500	470875900	29950	29950	29950	29950	38
480	20250110	113400	469737800	29950	29950	29950	29950	5
481	20250110	113300	469588050	29950	29950	30000	29950	23
482	20250110	113200	468898600	29950	30000	30000	29950	39
483	20250110	113100	467730200	29950	30000	30000	29950	10
484	20250110	113000	467430650	29950	29950	30000	29950	5
485	20250110	112900	467280850	29950	29950	29950	29950	41
486	20250110	112800	466052900	29950	29900	29950	29900	134
487	20250110	112700	462039900	29900	29950	29950	29900	54
488	20250110	112600	460424250	29900	29950	29950	29900	94
489	20250110	112500	457613500	29900	29900	29950	29900	7
490	20250110	112400	457404100	29900	29900	29900	29900	38
491	20250110	112300	456267900	29900	29900	29950	29900	7
492	20250110	112200	456058550	29950	29900	29950	29900	16
493	20250110	112100	455579750	29900	29900	29900	29900	41
494	20250110	112000	454353850	29900	29950	29950	29900	2
495	20250110	111900	454294000	29950	29900	29950	29900	9
496	20250110	111800	454024850	29900	29900	29900	29900	93
497	20250110	111700	451244150	29950	29900	29950	29900	11
498	20250110	111600	450915200	29900	29950	29950	29900	35
499	20250110	111500	449868600	29900	29900	29950	29900	50
500	20250110	111400	448371550	29900	29900	29900	29900	8
501	20250110	111300	448132350	29950	29900	29950	29900	59
502	20250110	111200	446367250	29900	29900	29950	29900	55
503	20250110	111100	444722700	29900	29900	29900	29900	3
504	20250110	111000	444633000	29950	29900	29950	29900	38
505	20250110	110900	443496750	29900	29900	29900	29900	307
506	20250110	110800	434317450	29950	29900	29950	29900	12
507	20250110	110700	433958600	29900	29950	29950	29900	85
508	20250110	110600	431414350	29950	29950	29950	29950	8
509	20250110	110500	431174750	29950	29950	29950	29950	37
510	20250110	110400	430066600	29950	29950	30000	29950	443
511	20250110	110300	416798700	29950	29950	29950	29950	8
512	20250110	110200	416559100	29950	29950	30000	29950	111
513	20250110	110100	413234600	29950	29950	29950	29950	8
514	20250110	110000	412995000	29950	29950	30000	29950	15
515	20250110	105900	412545650	29950	29950	29950	29950	38
516	20250110	105800	411407550	29950	29950	30000	29950	4
517	20250110	105700	411287700	29950	29950	30000	29950	78
518	20250110	105600	408951550	29950	29950	30000	29950	44
519	20250110	105500	407633700	29950	29950	30000	29950	9
520	20250110	105400	407364100	29950	29950	29950	29950	42
521	20250110	105300	406106200	29950	30000	30000	29950	6
522	20250110	105200	405926450	29950	29950	30000	29950	16
523	20250110	105100	405446900	29950	30000	30000	29950	129
524	20250110	105000	401583050	29950	29950	29950	29950	14
525	20250110	104900	401163750	29950	29950	30000	29950	19
526	20250110	104800	400594200	29950	29950	29950	29950	33
527	20250110	104700	399605850	29950	30000	30000	29950	15
528	20250110	104600	399156550	29950	29950	29950	29950	10
529	20250110	104500	398857050	29950	29950	30000	29950	41
530	20250110	104400	397629050	29950	29950	30000	29950	55
531	20250110	104300	395979300	29950	30000	30000	29950	47
532	20250110	104200	394571600	30000	29950	30000	29950	6
533	20250110	104100	394391800	29950	29950	30000	29950	13
534	20250110	104000	394002400	29950	29950	29950	29950	136
535	20250110	103900	389929200	30000	29950	30000	29950	27
536	20250110	103800	389119450	29950	29950	29950	29950	16
537	20250110	103700	388640250	29950	29950	30000	29950	34
538	20250110	103600	387621900	29950	29950	29950	29950	12
539	20250110	103500	387262500	29950	29950	29950	29950	5
540	20250110	103400	387112750	30000	29950	30000	29950	40
541	20250110	103300	385914650	29950	29950	30000	29950	20
542	20250110	103200	385315600	29950	29950	30000	29950	38
543	20250110	103100	384177450	29950	29950	29950	29950	3
544	20250110	103000	384087600	30000	29950	30000	29950	9
545	20250110	102900	383817900	29950	30050	30050	29950	17
546	20250110	102800	383307950	30000	30000	30050	30000	24
547	20250110	102700	382587900	30000	29950	30000	29950	248
548	20250110	102600	375152100	29950	30000	30000	29950	46
549	20250110	102500	373774000	29950	29950	29950	29950	23
550	20250110	102400	373085150	29950	29950	29950	29950	4
551	20250110	102300	372965350	29950	29950	29950	29950	32
552	20250110	102200	372006950	29950	29950	29950	29950	61
553	20250110	102100	370180000	29950	30000	30000	29950	17
554	20250110	102000	369670300	29950	29950	29950	29950	2
555	20250110	101900	369610400	29950	29950	30000	29950	5
556	20250110	101800	369460550	29950	29950	29950	29950	63
557	20250110	101700	367573700	29950	29950	29950	29950	3
558	20250110	101600	367483850	29950	30000	30000	29950	3
559	20250110	101500	367393950	29950	29950	29950	29950	4
560	20250110	101400	367274150	30000	29950	30000	29900	425
561	20250110	101300	354545900	30000	29950	30000	29950	130
562	20250110	101200	350652200	30000	30000	30000	29950	677
563	20250110	101100	330375800	29950	29950	30000	29950	4
564	20250110	101000	330255950	30000	30000	30000	29950	134
565	20250110	100900	326237500	29950	29950	30000	29950	11
566	20250110	100800	325907800	29950	29950	29950	29950	3
567	20250110	100700	325817950	30000	29950	30000	29950	822
568	20250110	100600	301198900	29950	30000	30000	29950	55
569	20250110	100500	299549100	30000	29950	30000	29950	8
570	20250110	100400	299309450	29950	29950	29950	29950	75
571	20250110	100300	297063200	29950	29950	30000	29950	508
572	20250110	100200	281848550	30000	30000	30000	29950	182
573	20250110	100100	276388600	30000	30050	30050	30000	44
574	20250110	100000	275068050	30000	30050	30050	30000	3
575	20250110	095900	274978000	30000	30000	30000	30000	32
576	20250110	095800	274018000	30000	30000	30050	30000	15
577	20250110	095700	273567550	30000	30000	30000	30000	117
578	20250110	095600	270057550	30000	30000	30000	30000	33
579	20250110	095500	269067550	30000	30000	30000	30000	34
580	20250110	095400	268047550	30050	30000	30050	30000	3
581	20250110	095300	267957450	30000	30000	30000	30000	33
582	20250110	095200	266967450	30000	30000	30000	30000	7
583	20250110	095100	266757450	30000	30000	30000	30000	1
584	20250110	095000	266727450	30000	30000	30000	30000	32
585	20250110	094900	265767450	30000	30000	30000	30000	8
586	20250110	094800	265527450	30050	30000	30050	30000	5
587	20250110	094700	265377400	30000	29950	30050	29950	194
588	20250110	094600	259558900	30000	30000	30000	29950	8
589	20250110	094500	259319000	29950	29950	29950	29950	1
590	20250110	094400	259289050	29950	29950	30000	29950	12
591	20250110	094300	258929550	30000	29950	30000	29950	3
592	20250110	094200	258839650	29950	29950	29950	29950	1
593	20250110	094100	258809700	29950	29950	29950	29950	2
594	20250110	094000	258749800	29950	29900	29950	29900	1024
595	20250110	093900	228131250	29950	29900	30050	29900	46
596	20250110	093800	226753650	29950	30000	30000	29950	427
597	20250110	093700	213959950	30000	30000	30050	29950	1611
598	20250110	093600	165672900	30000	30000	30000	30000	2
599	20250110	093500	165612900	30000	30000	30050	30000	275
600	20250110	093400	157362850	30000	30050	30050	30000	1314
601	20250110	093300	117935800	30050	30050	30050	30050	1
602	20250110	093200	117905750	30100	30100	30100	30100	0
603	20250110	093100	117905750	30100	30050	30100	30050	192
604	20250110	093000	112132000	30050	30050	30050	30050	0
605	20250110	092900	112132000	30050	30050	30050	30050	4
606	20250110	092800	112011800	30050	30050	30050	30050	56
607	20250110	092700	110329000	30100	30100	30100	30100	21
608	20250110	092600	109696900	30100	30100	30100	30100	0
609	20250110	092500	109696900	30100	30100	30100	30100	1
610	20250110	092400	109666800	30150	30150	30150	30100	106
611	20250110	092300	106475900	30300	30150	30300	30000	734
612	20250110	092200	84297750	30050	30050	30150	30050	104
613	20250110	092100	81172450	30000	30050	30050	30000	1696
614	20250110	092000	30231550	30050	30100	30100	30050	7
615	20250110	091900	30021100	30150	30100	30150	30100	18
616	20250110	091800	29479100	30050	30100	30100	30050	574
617	20250110	091700	12208050	30150	30150	30150	30150	0
618	20250110	091600	12208050	30150	30150	30150	30150	11
619	20250110	091500	11876400	30100	30100	30100	30100	4
620	20250110	091400	11756000	30100	30100	30100	30100	6
621	20250110	091300	11575400	30100	30150	30150	30100	56
622	20250110	091200	9889300	30100	30150	30150	30100	153
623	20250110	091100	5277950	30200	30200	30200	30200	1
624	20250110	091000	5247750	30150	30150	30200	30150	8
625	20250110	090900	5006450	30200	30200	30200	30200	3
626	20250110	090800	4915850	30150	30150	30150	30150	1
627	20250110	090700	4885700	30150	30150	30150	30150	0
628	20250110	090600	4885700	30150	30200	30200	30150	5
629	20250110	090500	4734750	30150	30150	30150	30150	0
630	20250110	090400	4734750	30150	30150	30150	30150	0
631	20250110	090300	4734750	30150	30150	30150	30150	3
632	20250110	090200	4644300	30150	30150	30150	30150	2
633	20250110	090100	4584000	30150	30150	30150	30150	13
634	20250110	090000	4192050	30150	30150	30350	30150	139