KissMeData/008930/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185200	6855310300	29450	29450	29450	29450	13845
3	20250113	185100	6855310300	29450	29450	29450	29450	0
4	20250113	185000	6855310300	29450	29450	29450	29450	0
5	20250113	184900	6855310300	29450	29450	29450	29450	0
6	20250113	184800	6855310300	29450	29450	29450	29450	0
7	20250113	184700	6855310300	29450	29450	29450	29450	0
8	20250113	184600	6855310300	29450	29450	29450	29450	0
9	20250113	184500	6855310300	29450	29450	29450	29450	0
10	20250113	184400	6855310300	29450	29450	29450	29450	0
11	20250113	184300	6855310300	29450	29450	29450	29450	0
12	20250113	184200	6855310300	29450	29450	29450	29450	0
13	20250113	184100	6855310300	29450	29450	29450	29450	0
14	20250113	184000	6855310300	29450	29450	29450	29450	0
15	20250113	183900	6855310300	29450	29450	29450	29450	0
16	20250113	183800	6855310300	29450	29450	29450	29450	0
17	20250113	183700	6855310300	29450	29450	29450	29450	0
18	20250113	183600	6855310300	29450	29450	29450	29450	0
19	20250113	183500	6855310300	29450	29450	29450	29450	0
20	20250113	183400	6855310300	29450	29450	29450	29450	0
21	20250113	183300	6855310300	29450	29450	29450	29450	0
22	20250113	183200	6855310300	29450	29450	29450	29450	0
23	20250113	183100	6855310300	29450	29450	29450	29450	0
24	20250113	183000	6855310300	29450	29450	29450	29450	0
25	20250113	182900	6855310300	29450	29450	29450	29450	0
26	20250113	182800	6855310300	29450	29450	29450	29450	0
27	20250113	182700	6855310300	29450	29450	29450	29450	0
28	20250113	182600	6855310300	29450	29450	29450	29450	0
29	20250113	182500	6855310300	29450	29450	29450	29450	0
30	20250113	182400	6855310300	29450	29450	29450	29450	0
31	20250113	182300	6855310300	29450	29450	29450	29450	0
32	20250113	182200	6855310300	29450	29450	29450	29450	13845
33	20250113	182100	6855310300	29450	29450	29450	29450	0
34	20250113	182000	6855310300	29450	29450	29450	29450	0
35	20250113	181900	6855310300	29450	29450	29450	29450	0
36	20250113	181800	6855310300	29450	29450	29450	29450	0
37	20250113	181700	6855310300	29450	29450	29450	29450	0
38	20250113	181600	6855310300	29450	29450	29450	29450	0
39	20250113	181500	6855310300	29450	29450	29450	29450	0
40	20250113	181400	6855310300	29450	29450	29450	29450	0
41	20250113	181300	6855310300	29450	29450	29450	29450	0
42	20250113	181200	6855310300	29450	29450	29450	29450	0
43	20250113	181100	6855310300	29450	29450	29450	29450	0
44	20250113	181000	6855310300	29450	29450	29450	29450	0
45	20250113	180900	6855310300	29450	29450	29450	29450	0
46	20250113	180800	6855310300	29450	29450	29450	29450	0
47	20250113	180700	6855310300	29450	29450	29450	29450	0
48	20250113	180600	6855310300	29450	29450	29450	29450	0
49	20250113	180500	6855310300	29450	29450	29450	29450	0
50	20250113	180400	6855310300	29450	29450	29450	29450	0
51	20250113	180300	6855310300	29450	29450	29450	29450	0
52	20250113	180200	6855310300	29450	29450	29450	29450	0
53	20250113	180100	6855310300	29450	29450	29450	29450	0
54	20250113	180000	6855310300	29450	29450	29450	29450	0
55	20250113	175900	6855310300	29450	29450	29450	29450	0
56	20250113	175800	6855310300	29450	29450	29450	29450	0
57	20250113	175700	6855310300	29450	29450	29450	29450	0
58	20250113	175600	6855310300	29450	29450	29450	29450	0
59	20250113	175500	6855310300	29450	29450	29450	29450	0
60	20250113	175400	6855310300	29450	29450	29450	29450	0
61	20250113	175300	6855310300	29450	29450	29450	29450	0
62	20250113	175200	6855310300	29450	29450	29450	29450	13845
63	20250113	175100	6855310300	29450	29450	29450	29450	0
64	20250113	175000	6855310300	29450	29450	29450	29450	0
65	20250113	174900	6855310300	29450	29450	29450	29450	0
66	20250113	174800	6855310300	29450	29450	29450	29450	0
67	20250113	174700	6855310300	29450	29450	29450	29450	0
68	20250113	174600	6855310300	29450	29450	29450	29450	0
69	20250113	174500	6855310300	29450	29450	29450	29450	0
70	20250113	174400	6855310300	29450	29450	29450	29450	0
71	20250113	174300	6855310300	29450	29450	29450	29450	0
72	20250113	174200	6855310300	29450	29450	29450	29450	0
73	20250113	174100	6855310300	29450	29450	29450	29450	0
74	20250113	174000	6855310300	29450	29450	29450	29450	0
75	20250113	173900	6855310300	29450	29450	29450	29450	0
76	20250113	173800	6855310300	29450	29450	29450	29450	0
77	20250113	173700	6855310300	29450	29450	29450	29450	0
78	20250113	173600	6855310300	29450	29450	29450	29450	0
79	20250113	173500	6855310300	29450	29450	29450	29450	0
80	20250113	173400	6855310300	29450	29450	29450	29450	0
81	20250113	173300	6855310300	29450	29450	29450	29450	0
82	20250113	173200	6855310300	29450	29450	29450	29450	0
83	20250113	173100	6855310300	29450	29450	29450	29450	0
84	20250113	173000	6855310300	29450	29450	29450	29450	0
85	20250113	172900	6855310300	29450	29450	29450	29450	0
86	20250113	172800	6855310300	29450	29450	29450	29450	0
87	20250113	172700	6855310300	29450	29450	29450	29450	0
88	20250113	172600	6855310300	29450	29450	29450	29450	0
89	20250113	172500	6855310300	29450	29450	29450	29450	0
90	20250113	172400	6855310300	29450	29450	29450	29450	0
91	20250113	172300	6855310300	29450	29450	29450	29450	0
92	20250113	172200	6855310300	29450	29450	29450	29450	13845
93	20250113	172100	6855310300	29450	29450	29450	29450	0
94	20250113	172000	6855310300	29450	29450	29450	29450	0
95	20250113	171900	6855310300	29450	29450	29450	29450	0
96	20250113	171800	6855310300	29450	29450	29450	29450	0
97	20250113	171700	6855310300	29450	29450	29450	29450	0
98	20250113	171600	6855310300	29450	29450	29450	29450	0
99	20250113	171500	6855310300	29450	29450	29450	29450	0
100	20250113	171400	6855310300	29450	29450	29450	29450	0
101	20250113	171300	6855310300	29450	29450	29450	29450	0
102	20250113	171200	6855310300	29450	29450	29450	29450	0
103	20250113	171100	6855310300	29450	29450	29450	29450	0
104	20250113	171000	6855310300	29450	29450	29450	29450	0
105	20250113	170900	6855310300	29450	29450	29450	29450	0
106	20250113	170800	6855310300	29450	29450	29450	29450	0
107	20250113	170700	6855310300	29450	29450	29450	29450	0
108	20250113	170600	6855310300	29450	29450	29450	29450	0
109	20250113	170500	6855310300	29450	29450	29450	29450	0
110	20250113	170400	6855310300	29450	29450	29450	29450	0
111	20250113	170300	6855310300	29450	29450	29450	29450	0
112	20250113	170200	6855310300	29450	29450	29450	29450	0
113	20250113	170100	6855310300	29450	29450	29450	29450	0
114	20250113	170000	6855310300	29450	29450	29450	29450	0
115	20250113	165900	6855310300	29450	29450	29450	29450	0
116	20250113	165800	6855310300	29450	29450	29450	29450	0
117	20250113	165700	6855310300	29450	29450	29450	29450	0
118	20250113	165600	6855310300	29450	29450	29450	29450	0
119	20250113	165500	6855310300	29450	29450	29450	29450	0
120	20250113	165400	6855310300	29450	29450	29450	29450	0
121	20250113	165300	6855310300	29450	29450	29450	29450	0
122	20250113	165200	6855310300	29450	29450	29450	29450	13845
123	20250113	165100	6855310300	29450	29450	29450	29450	0
124	20250113	165000	6855310300	29450	29450	29450	29450	0
125	20250113	164900	6855310300	29450	29450	29450	29450	0
126	20250113	164800	6855310300	29450	29450	29450	29450	0
127	20250113	164700	6855310300	29450	29450	29450	29450	0
128	20250113	164600	6855310300	29450	29450	29450	29450	0
129	20250113	164500	6855310300	29450	29450	29450	29450	0
130	20250113	164400	6855310300	29450	29450	29450	29450	0
131	20250113	164300	6855310300	29450	29450	29450	29450	0
132	20250113	164200	6855310300	29450	29450	29450	29450	0
133	20250113	164100	6855310300	29450	29450	29450	29450	0
134	20250113	164000	6855310300	29450	29450	29450	29450	0
135	20250113	163900	6855310300	29450	29450	29450	29450	0
136	20250113	163800	6855310300	29450	29450	29450	29450	0
137	20250113	163700	6855310300	29450	29450	29450	29450	0
138	20250113	163600	6855310300	29450	29450	29450	29450	0
139	20250113	163500	6855310300	29450	29450	29450	29450	0
140	20250113	163400	6855310300	29450	29450	29450	29450	0
141	20250113	163300	6855310300	29450	29450	29450	29450	0
142	20250113	163200	6855310300	29450	29450	29450	29450	0
143	20250113	163100	6855310300	29450	29450	29450	29450	0
144	20250113	163000	6855310300	29450	29450	29450	29450	0
145	20250113	162900	6855310300	29450	29450	29450	29450	0
146	20250113	162800	6855310300	29450	29450	29450	29450	0
147	20250113	162700	6855310300	29450	29450	29450	29450	0
148	20250113	162600	6855310300	29450	29450	29450	29450	0
149	20250113	162500	6855310300	29450	29450	29450	29450	0
150	20250113	162400	6855310300	29450	29450	29450	29450	0
151	20250113	162300	6855310300	29450	29450	29450	29450	0
152	20250113	162200	6855310300	29450	29450	29450	29450	13845
153	20250113	162100	6855310300	29450	29450	29450	29450	0
154	20250113	162000	6855310300	29450	29450	29450	29450	0
155	20250113	161900	6855310300	29450	29450	29450	29450	0
156	20250113	161800	6855310300	29450	29450	29450	29450	0
157	20250113	161700	6855310300	29450	29450	29450	29450	0
158	20250113	161600	6855310300	29450	29450	29450	29450	0
159	20250113	161500	6855310300	29450	29450	29450	29450	0
160	20250113	161400	6855310300	29450	29450	29450	29450	0
161	20250113	161300	6855310300	29450	29450	29450	29450	0
162	20250113	161200	6855310300	29450	29450	29450	29450	0
163	20250113	161100	6855310300	29450	29450	29450	29450	0
164	20250113	161000	6855310300	29450	29450	29450	29450	0
165	20250113	160900	6855310300	29450	29450	29450	29450	0
166	20250113	160800	6855310300	29450	29450	29450	29450	0
167	20250113	160700	6855310300	29450	29450	29450	29450	0
168	20250113	160600	6855310300	29450	29450	29450	29450	0
169	20250113	160500	6855310300	29450	29450	29450	29450	0
170	20250113	160400	6855310300	29450	29450	29450	29450	0
171	20250113	160300	6855310300	29450	29450	29450	29450	0
172	20250113	160200	6855310300	29450	29450	29450	29450	0
173	20250113	160100	6855310300	29450	29450	29450	29450	0
174	20250113	160000	6855310300	29450	29450	29450	29450	0
175	20250113	155900	6855310300	29450	29450	29450	29450	0
176	20250113	155800	6855310300	29450	29450	29450	29450	0
177	20250113	155700	6855310300	29450	29450	29450	29450	0
178	20250113	155600	6855310300	29450	29450	29450	29450	0
179	20250113	155500	6855310300	29450	29450	29450	29450	0
180	20250113	155400	6855310300	29450	29450	29450	29450	0
181	20250113	155300	6855310300	29450	29450	29450	29450	0
182	20250113	155200	6855310300	29450	29450	29450	29450	13845
183	20250113	155100	6855310300	29450	29450	29450	29450	0
184	20250113	155000	6855310300	29450	29450	29450	29450	0
185	20250113	154900	6855310300	29450	29450	29450	29450	0
186	20250113	154800	6855310300	29450	29450	29450	29450	0
187	20250113	154700	6855310300	29450	29450	29450	29450	0
188	20250113	154600	6855310300	29450	29450	29450	29450	0
189	20250113	154500	6855310300	29450	29450	29450	29450	0
190	20250113	154400	6855310300	29450	29450	29450	29450	0
191	20250113	154300	6855310300	29450	29450	29450	29450	0
192	20250113	154200	6855310300	29450	29450	29450	29450	0
193	20250113	154100	6855310300	29450	29450	29450	29450	0
194	20250113	154000	6855310300	29450	29450	29450	29450	0
195	20250113	153900	6855310300	29450	29450	29450	29450	0
196	20250113	153800	6855310300	29450	29450	29450	29450	0
197	20250113	153700	6855310300	29450	29450	29450	29450	0
198	20250113	153600	6855310300	29450	29450	29450	29450	0
199	20250113	153500	6855310300	29450	29450	29450	29450	0
200	20250113	153400	6855310300	29450	29450	29450	29450	0
201	20250113	153300	6855310300	29450	29450	29450	29450	0
202	20250113	153200	6855310300	29450	29450	29450	29450	13845
203	20250113	153100	6447575050	29200	29200	29200	29200	0
204	20250113	153000	6447575050	29200	29200	29200	29200	0
205	20250113	152900	6447575050	29200	29200	29200	29200	0
206	20250113	152800	6447575050	29200	29200	29200	29200	0
207	20250113	152700	6447575050	29200	29200	29200	29200	0
208	20250113	152600	6447575050	29200	29200	29200	29200	0
209	20250113	152500	6447575050	29200	29200	29200	29200	0
210	20250113	152400	6447575050	29200	29200	29200	29200	0
211	20250113	152300	6447575050	29200	29200	29200	29200	0
212	20250113	152200	6447575050	29200	29200	29200	29200	0
213	20250113	152100	6447575050	29200	29200	29200	29200	0
214	20250113	152000	6447575050	29200	29200	29200	29200	0
215	20250113	151900	6447575050	29200	29200	29250	29150	159
216	20250113	151800	6442932500	29150	29250	29250	29150	691
217	20250113	151700	6422723400	29200	29250	29250	29200	268
218	20250113	151600	6414885000	29250	29250	29300	29100	482
219	20250113	151500	6400783800	29250	29050	29350	29050	1832
220	20250113	151400	6347279000	29200	29100	29250	29000	1911
221	20250113	151300	6291594400	29100	29250	29250	29100	1756
222	20250113	151200	6240347600	29250	29450	29450	29250	2441
223	20250113	151100	6168836200	29400	29400	29450	29350	274
224	20250113	151000	6160781000	29350	29450	29450	29350	432
225	20250113	150900	6148079300	29400	29500	29500	29400	1440
226	20250113	150800	6105658850	29450	29450	29500	29450	1022
227	20250113	150700	6075520150	29450	29500	29550	29450	688
228	20250113	150600	6055220750	29500	29500	29550	29450	684
229	20250113	150500	6035039150	29500	29550	29650	29500	2966
230	20250113	150400	5947378150	29500	29500	29550	29350	4424
231	20250113	150300	5816946350	29500	29700	29750	29500	5454
232	20250113	150200	5655299550	29650	29750	29850	29650	5078
233	20250113	150100	5504111650	29750	29800	29850	29650	2854
234	20250113	150000	5419143950	29800	29850	29950	29650	8945
235	20250113	145900	5152503250	29850	29650	30100	29500	26973
236	20250113	145800	4347607950	29650	29350	29650	29300	10950
237	20250113	145700	4025023300	29400	29300	29400	29050	5396
238	20250113	145600	3866966700	29300	29150	29300	29100	10098
239	20250113	145500	3571661600	29100	29000	29200	29000	4570
240	20250113	145400	3438600300	28950	28700	29050	28700	4439
241	20250113	145300	3310257300	28700	28650	28750	28650	653
242	20250113	145200	3291519700	28650	28600	28700	28550	1049
243	20250113	145100	3261481950	28600	28600	28650	28600	460
244	20250113	145000	3248311650	28600	28600	28650	28600	88
245	20250113	144900	3245792800	28600	28600	28650	28600	214
246	20250113	144800	3239670450	28650	28600	28650	28600	82
247	20250113	144700	3237324900	28650	28600	28650	28600	118
248	20250113	144600	3233947850	28600	28650	28700	28600	718
249	20250113	144500	3213377550	28650	28650	28700	28650	125
250	20250113	144400	3209794050	28650	28600	28650	28600	349
251	20250113	144300	3199796550	28650	28700	28700	28600	178
252	20250113	144200	3194697050	28650	28650	28700	28650	930
253	20250113	144100	3168052450	28600	28650	28650	28550	43
254	20250113	144000	3166823200	28600	28550	28650	28550	67
255	20250113	143900	3164908300	28550	28600	28650	28550	102
256	20250113	143800	3161989900	28600	28600	28650	28600	96
257	20250113	143700	3159242200	28600	28600	28650	28600	64
258	20250113	143600	3157411750	28600	28600	28600	28550	463
259	20250113	143500	3144170550	28650	28600	28650	28600	78
260	20250113	143400	3141937700	28600	28600	28650	28600	81
261	20250113	143300	3139619100	28600	28650	28650	28600	412
262	20250113	143200	3127833950	28600	28650	28650	28600	79
263	20250113	143100	3125572550	28650	28650	28650	28600	46
264	20250113	143000	3124256750	28650	28650	28650	28600	288
265	20250113	142900	3116012550	28650	28650	28650	28600	156
266	20250113	142800	3111548400	28600	28600	28650	28600	473
267	20250113	142700	3098016000	28600	28700	28700	28600	1080
268	20250113	142600	3067073600	28700	28700	28700	28650	85
269	20250113	142500	3064636100	28700	28700	28700	28650	48
270	20250113	142400	3063260450	28700	28700	28700	28650	86
271	20250113	142300	3060794300	28700	28700	28700	28650	57
272	20250113	142200	3059159000	28650	28700	28700	28650	87
273	20250113	142100	3056664050	28650	28700	28700	28650	365
274	20250113	142000	3046200600	28700	28700	28700	28650	50
275	20250113	141900	3044767550	28700	28700	28700	28650	84
276	20250113	141800	3042358800	28700	28600	28700	28600	600
277	20250113	141700	3025173750	28650	28650	28650	28600	58
278	20250113	141600	3023512650	28650	28650	28650	28600	88
279	20250113	141500	3020993450	28650	28650	28650	28600	91
280	20250113	141400	3018388550	28650	28650	28650	28600	37
281	20250113	141300	3017329900	28650	28600	28650	28600	77
282	20250113	141200	3015125250	28650	28650	28650	28600	156
283	20250113	141100	3010661700	28600	28600	28650	28600	273
284	20250113	141000	3002851700	28650	28650	28650	28600	370
285	20250113	140900	2992267700	28550	28550	28650	28550	135
286	20250113	140800	2988410850	28650	28650	28650	28600	124
287	20250113	140700	2984861700	28650	28600	28650	28600	101
288	20250113	140600	2981971050	28650	28600	28650	28600	64
289	20250113	140500	2980138150	28650	28600	28650	28600	325
290	20250113	140400	2970840750	28650	28650	28650	28600	203
291	20250113	140300	2965030200	28600	28650	28650	28600	40
292	20250113	140200	2963886050	28650	28650	28650	28600	104
293	20250113	140100	2960908450	28650	28600	28650	28600	55
294	20250113	140000	2959333250	28650	28600	28650	28600	84
295	20250113	135900	2956928500	28600	28650	28650	28600	87
296	20250113	135800	2954438250	28650	28650	28650	28600	157
297	20250113	135700	2949945800	28650	28600	28650	28600	110
298	20250113	135600	2946798450	28650	28600	28650	28600	56
299	20250113	135500	2945194550	28600	28550	28650	28550	68
300	20250113	135400	2943250250	28600	28600	28600	28550	151
301	20250113	135300	2938934800	28600	28600	28650	28550	184
302	20250113	135200	2933671000	28600	28550	28600	28550	82
303	20250113	135100	2931328300	28600	28550	28600	28550	85
304	20250113	135000	2928899350	28600	28550	28600	28550	143
305	20250113	134900	2924814700	28500	28550	28550	28500	117
306	20250113	134800	2921477250	28550	28550	28550	28500	122
307	20250113	134700	2917996050	28550	28550	28550	28500	95
308	20250113	134600	2915285700	28550	28550	28550	28500	49
309	20250113	134500	2913888650	28550	28550	28550	28500	205
310	20250113	134400	2908035950	28600	28600	28600	28550	98
311	20250113	134300	2905237650	28600	28600	28600	28550	94
312	20250113	134200	2902551650	28600	28600	28600	28500	1529
313	20250113	134100	2858929300	28600	28600	28600	28550	190
314	20250113	134000	2853496100	28650	28600	28650	28600	190
315	20250113	133900	2848059850	28600	28650	28650	28600	55
316	20250113	133800	2846484650	28650	28650	28650	28600	66
317	20250113	133700	2844594500	28650	28650	28650	28600	94
318	20250113	133600	2841903350	28650	28650	28700	28650	49
319	20250113	133500	2840499450	28600	28700	28700	28600	74
320	20250113	133400	2838379350	28700	28700	28700	28650	276
321	20250113	133300	2830458750	28700	28650	28700	28600	164
322	20250113	133200	2825758400	28650	28650	28750	28550	2612
323	20250113	133100	2750763850	28600	28600	28600	28550	76
324	20250113	133000	2748591600	28550	28600	28600	28550	105
325	20250113	132900	2745591300	28600	28550	28600	28550	80
326	20250113	132800	2743307100	28600	28450	28600	28450	1131
327	20250113	132700	2711048150	28450	28450	28450	28400	1620
328	20250113	132600	2664960700	28450	28450	28500	28450	410
329	20250113	132500	2653294050	28500	28500	28500	28450	692
330	20250113	132400	2633603850	28500	28500	28500	28450	200
331	20250113	132300	2627907600	28500	28500	28500	28450	280
332	20250113	132200	2619927700	28450	28500	28500	28450	89
333	20250113	132100	2617392650	28500	28500	28550	28450	4202
334	20250113	132000	2497638750	28550	28600	28600	28500	2989
335	20250113	131900	2412311650	28600	28550	28600	28550	173
336	20250113	131800	2407365700	28600	28600	28600	28550	11
337	20250113	131700	2407051250	28550	28550	28600	28550	112
338	20250113	131600	2403852050	28600	28600	28600	28550	48
339	20250113	131500	2402480550	28550	28600	28600	28550	55
340	20250113	131400	2400909850	28600	28600	28600	28600	11
341	20250113	131300	2400595250	28550	28600	28600	28550	56
342	20250113	131200	2398996050	28550	28600	28600	28550	115
343	20250113	131100	2395709700	28600	28600	28600	28600	34
344	20250113	131000	2394737300	28600	28600	28600	28550	90
345	20250113	130900	2392167650	28600	28550	28600	28550	41
346	20250113	130800	2390996450	28600	28600	28600	28600	9
347	20250113	130700	2390739050	28600	28550	28600	28550	512
348	20250113	130600	2376113350	28600	28600	28600	28600	66
349	20250113	130500	2374225750	28600	28600	28600	28600	16
350	20250113	130400	2373768150	28600	28600	28600	28600	57
351	20250113	130300	2372137950	28600	28550	28600	28550	21
352	20250113	130200	2371538050	28600	28600	28600	28600	118
353	20250113	130100	2368163250	28600	28600	28600	28600	55
354	20250113	130000	2366590250	28600	28600	28600	28600	18
355	20250113	125900	2366075450	28600	28600	28600	28550	112
356	20250113	125800	2362876750	28600	28600	28600	28550	82
357	20250113	125700	2360532400	28600	28600	28650	28600	111
358	20250113	125600	2357357700	28650	28600	28650	28600	154
359	20250113	125500	2352952950	28650	28600	28650	28600	216
360	20250113	125400	2346769650	28600	28600	28600	28600	14
361	20250113	125300	2346369250	28600	28600	28600	28600	125
362	20250113	125200	2342794250	28600	28600	28600	28600	15
363	20250113	125100	2342365250	28600	28600	28600	28600	10
364	20250113	125000	2342079250	28600	28600	28600	28600	21
365	20250113	124900	2341478650	28600	28600	28600	28600	218
366	20250113	124800	2335243850	28600	28550	28600	28550	165
367	20250113	124700	2330529850	28600	28600	28600	28600	124
368	20250113	124600	2326983450	28600	28600	28600	28600	27
369	20250113	124500	2326211250	28600	28600	28600	28600	11
370	20250113	124400	2325896650	28600	28600	28600	28550	22
371	20250113	124300	2325268300	28600	28600	28600	28600	68
372	20250113	124200	2323323500	28600	28600	28600	28600	13
373	20250113	124100	2322951700	28600	28550	28600	28550	384
374	20250113	124000	2311970150	28600	28600	28600	28550	62
375	20250113	123900	2310199450	28600	28600	28600	28600	18
376	20250113	123800	2309684650	28600	28650	28650	28600	13
377	20250113	123700	2309312700	28650	28650	28650	28600	20
378	20250113	123600	2308740250	28650	28600	28650	28550	239
379	20250113	123500	2301914200	28600	28600	28600	28600	9
380	20250113	123400	2301656800	28600	28650	28650	28600	360
381	20250113	123300	2291360700	28650	28650	28650	28650	22
382	20250113	123200	2290730400	28650	28650	28650	28650	6
383	20250113	123100	2290558500	28600	28600	28650	28600	88
384	20250113	123000	2288038800	28600	28600	28650	28550	893
385	20250113	122900	2262499400	28650	28600	28650	28600	236
386	20250113	122800	2255742100	28650	28650	28650	28600	21
387	20250113	122700	2255141000	28650	28650	28650	28600	39
388	20250113	122600	2254024550	28650	28650	28650	28600	35
389	20250113	122500	2253022350	28650	28600	28650	28600	1441
390	20250113	122400	2211809350	28600	28600	28650	28600	106
391	20250113	122300	2208777300	28600	28650	28650	28600	37
392	20250113	122200	2207718500	28650	28700	28700	28600	600
393	20250113	122100	2190533750	28650	28700	28700	28650	35
394	20250113	122000	2189530600	28650	28650	28650	28650	11
395	20250113	121900	2189215450	28700	28700	28700	28650	698
396	20250113	121800	2169217550	28700	28650	28700	28650	57
397	20250113	121700	2167584200	28650	28700	28700	28650	5
398	20250113	121600	2167440750	28700	28700	28700	28700	11
399	20250113	121500	2167125050	28700	28700	28700	28700	14
400	20250113	121400	2166723250	28650	28700	28700	28650	41
401	20250113	121300	2165548050	28700	28700	28700	28650	89
402	20250113	121200	2162997750	28700	28700	28700	28700	21
403	20250113	121100	2162395050	28700	28700	28700	28650	17
404	20250113	121000	2161907700	28700	28700	28700	28650	19
405	20250113	120900	2161363250	28650	28700	28700	28650	16
406	20250113	120800	2160904600	28700	28700	28700	28700	5
407	20250113	120700	2160761100	28650	28750	28750	28650	1836
408	20250113	120600	2108103000	28700	28750	28750	28700	8
409	20250113	120500	2107873250	28700	28750	28750	28700	8
410	20250113	120400	2107643550	28750	28750	28750	28700	9
411	20250113	120300	2107385100	28700	28750	28750	28700	12
412	20250113	120200	2107040600	28750	28750	28750	28750	1
413	20250113	120100	2107011850	28750	28750	28750	28750	111
414	20250113	120000	2103820600	28750	28750	28750	28700	15
415	20250113	115900	2103389800	28750	28750	28750	28750	2
416	20250113	115800	2103332300	28700	28750	28750	28700	35
417	20250113	115700	2102327650	28700	28700	28700	28700	172
418	20250113	115600	2097391250	28700	28750	28750	28700	15
419	20250113	115500	2096960550	28700	28700	28750	28700	31
420	20250113	115400	2096070750	28750	28750	28750	28750	3
421	20250113	115300	2095984500	28750	28700	28750	28700	37
422	20250113	115200	2094922400	28700	28750	28750	28700	28
423	20250113	115100	2094118700	28750	28750	28750	28750	6
424	20250113	115000	2093946200	28750	28750	28800	28700	411
425	20250113	114900	2082131000	28750	28750	28800	28750	27
426	20250113	114800	2081354700	28800	28800	28800	28750	115
427	20250113	114700	2078043250	28800	28800	28800	28800	7
428	20250113	114600	2077841650	28800	28750	28800	28750	166
429	20250113	114500	2073063950	28800	28800	28800	28800	105
430	20250113	114400	2070039950	28800	28850	28850	28800	46
431	20250113	114300	2068714550	28850	28800	28850	28800	26
432	20250113	114200	2067965650	28800	28800	28800	28750	26
433	20250113	114100	2067217950	28800	28750	28800	28750	14
434	20250113	114000	2066815300	28800	28800	28800	28750	24
435	20250113	113900	2066125050	28800	28750	28800	28750	39
436	20250113	113800	2065003500	28800	28850	28850	28750	738
437	20250113	113700	2043753550	28800	28800	28800	28800	13
438	20250113	113600	2043379150	28850	28850	28850	28850	103
439	20250113	113500	2040407600	28850	28800	28850	28800	122
440	20250113	113400	2036888450	28850	28850	28850	28850	202
441	20250113	113300	2031060750	28850	28800	28850	28800	226
442	20250113	113200	2024540850	28850	28850	28850	28850	311
443	20250113	113100	2015568500	28850	28850	28850	28850	108
444	20250113	113000	2012452700	28800	28800	28800	28800	489
445	20250113	112900	1998369500	28750	28750	28800	28750	139
446	20250113	112800	1994373200	28750	28750	28750	28750	6
447	20250113	112700	1994200700	28750	28750	28800	28750	755
448	20250113	112600	1972494400	28750	28700	28750	28700	133
449	20250113	112500	1968672300	28750	28750	28750	28750	104
450	20250113	112400	1965682300	28750	28750	28750	28700	17
451	20250113	112300	1965194150	28750	28700	28750	28700	108
452	20250113	112200	1962089500	28750	28700	28750	28650	429
453	20250113	112100	1949778750	28750	28750	28750	28750	3
454	20250113	112000	1949692500	28700	28600	28700	28600	5508
455	20250113	111900	1792135950	28600	28550	28600	28550	263
456	20250113	111800	1784617250	28600	28600	28600	28600	203
457	20250113	111700	1778811450	28600	28600	28600	28550	15
458	20250113	111600	1778383050	28600	28600	28600	28550	125
459	20250113	111500	1774809150	28550	28600	28600	28550	61
460	20250113	111400	1773067450	28550	28550	28600	28550	228
461	20250113	111300	1766558000	28550	28550	28550	28500	532
462	20250113	111200	1751370550	28550	28550	28550	28500	137
463	20250113	111100	1747460750	28550	28550	28550	28500	482
464	20250113	111000	1733723000	28500	28550	28550	28500	140
465	20250113	110900	1729727200	28500	28550	28550	28500	821
466	20250113	110800	1706296450	28550	28500	28550	28500	32
467	20250113	110700	1705383550	28550	28550	28550	28550	4
468	20250113	110600	1705269350	28550	28550	28550	28500	26
469	20250113	110500	1704527600	28550	28550	28550	28550	123
470	20250113	110400	1701015950	28550	28550	28550	28500	144
471	20250113	110300	1696905300	28550	28550	28550	28500	67
472	20250113	110200	1694992500	28550	28500	28550	28500	520
473	20250113	110100	1680172350	28550	28550	28600	28500	5490
474	20250113	110000	1523519450	28550	28600	28600	28550	1116
475	20250113	105900	1491632600	28600	28600	28600	28550	414
476	20250113	105800	1479797250	28600	28600	28600	28550	615
477	20250113	105700	1462210000	28600	28600	28600	28600	58
478	20250113	105600	1460551200	28600	28600	28600	28550	427
479	20250113	105500	1448340350	28550	28550	28600	28550	97
480	20250113	105400	1445570700	28600	28600	28600	28550	1164
481	20250113	105300	1412280850	28650	28600	28650	28550	673
482	20250113	105200	1393015450	28600	28600	28600	28550	94
483	20250113	105100	1390328200	28600	28650	28650	28600	1567
484	20250113	105000	1345511950	28600	28650	28650	28600	144
485	20250113	104900	1341393450	28600	28600	28650	28600	23
486	20250113	104800	1340735350	28600	28650	28650	28600	102
487	20250113	104700	1337818050	28650	28650	28650	28600	1395
488	20250113	104600	1297920900	28650	28650	28650	28600	1216
489	20250113	104500	1263142500	28650	28650	28650	28600	23
490	20250113	104400	1262484100	28650	28600	28650	28600	371
491	20250113	104300	1251865300	28600	28650	28650	28600	147
492	20250113	104200	1247660050	28650	28700	28700	28600	5151
493	20250113	104100	1099897000	28750	28750	28750	28700	359
494	20250113	104000	1089593250	28750	28750	28750	28750	180
495	20250113	103900	1084418250	28750	28750	28750	28750	117
496	20250113	103800	1081054500	28750	28750	28750	28750	323
497	20250113	103700	1071768250	28750	28750	28750	28750	203
498	20250113	103600	1065932000	28800	28800	28800	28800	1
499	20250113	103500	1065903200	28800	28750	28800	28750	109
500	20250113	103400	1062769350	28750	28750	28750	28750	5
501	20250113	103300	1062625600	28750	28750	28750	28750	6
502	20250113	103200	1062453100	28750	28700	28750	28700	171
503	20250113	103100	1057540400	28750	28750	28750	28700	76
504	20250113	103000	1055358750	28750	28750	28800	28750	340
505	20250113	102900	1045582300	28750	28800	28800	28750	20
506	20250113	102800	1045006800	28800	28800	28800	28800	37
507	20250113	102700	1043941200	28800	28800	28800	28800	15
508	20250113	102600	1043509200	28800	28750	28800	28700	357
509	20250113	102500	1033251450	28750	28750	28750	28700	442
510	20250113	102400	1020564100	28750	28750	28800	28750	481
511	20250113	102300	1006735300	28750	28800	28800	28750	69
512	20250113	102200	1004750850	28800	28800	28800	28800	12
513	20250113	102100	1004405250	28800	28750	28800	28750	33
514	20250113	102000	1003456450	28750	28750	28750	28700	182
515	20250113	101900	998224150	28750	28750	28750	28700	43
516	20250113	101800	996989300	28700	28700	28750	28700	124
517	20250113	101700	993429650	28750	28800	28800	28750	479
518	20250113	101600	979658050	28800	28800	28800	28800	11
519	20250113	101500	979341250	28800	28850	28850	28800	80
520	20250113	101400	977037200	28800	28750	28800	28750	616
521	20250113	101300	959302650	28750	28800	28800	28750	136
522	20250113	101200	955390600	28800	28750	28800	28750	838
523	20250113	101100	931293050	28750	28750	28750	28750	6
524	20250113	101000	931120550	28750	28750	28750	28750	25
525	20250113	100900	930401800	28750	28750	28750	28700	49
526	20250113	100800	928993900	28750	28750	28750	28700	82
527	20250113	100700	926639950	28750	28750	28750	28700	184
528	20250113	100600	921356450	28750	28750	28800	28700	1781
529	20250113	100500	870157050	28750	28800	28800	28750	212
530	20250113	100400	864054850	28800	28800	28850	28750	2890
531	20250113	100300	780824550	28800	28850	28900	28800	848
532	20250113	100200	756380900	28900	28850	28900	28850	634
533	20250113	100100	738089950	28850	28850	28850	28800	71
534	20250113	100000	736041950	28850	28850	28850	28850	52
535	20250113	095900	734541750	28850	28850	28850	28800	166
536	20250113	095800	729754500	28850	28850	28900	28850	202
537	20250113	095700	723926600	28850	28900	28900	28850	78
538	20250113	095600	721675350	28900	28900	28900	28900	4
539	20250113	095500	721559750	28850	28800	28850	28800	308
540	20250113	095400	712674000	28850	28900	28900	28850	309
541	20250113	095300	703759250	28900	28850	28900	28850	202
542	20250113	095200	697931450	28900	28900	28900	28900	5
543	20250113	095100	697786950	28850	28850	28850	28800	221
544	20250113	095000	691412600	28850	28850	28850	28800	275
545	20250113	094900	683478900	28850	28900	28900	28800	734
546	20250113	094800	662304350	28850	28900	28950	28850	2508
547	20250113	094700	589899650	28950	28950	28950	28900	137
548	20250113	094600	585937350	28950	28900	29000	28900	405
549	20250113	094500	574227150	29000	28950	29000	28900	767
550	20250113	094400	552024650	28950	29000	29000	28950	971
551	20250113	094300	523914150	28950	29000	29000	28950	9
552	20250113	094200	523653200	29000	29000	29000	28950	235
553	20250113	094100	516839450	29000	29000	29000	29000	21
554	20250113	094000	516230450	29000	29000	29050	29000	224
555	20250113	093900	509734000	29050	29000	29050	29000	540
556	20250113	093800	494073950	29050	29050	29100	29000	285
557	20250113	093700	485795200	29050	29000	29050	29000	57
558	20250113	093600	484142100	29050	29050	29050	29050	24
559	20250113	093500	483444900	29050	29050	29050	29000	323
560	20250113	093400	474077450	29050	29050	29050	29050	91
561	20250113	093300	471433900	29050	29050	29050	29000	378
562	20250113	093200	460455550	29100	29000	29100	29000	238
563	20250113	093100	453547700	29000	29000	29000	29000	64
564	20250113	093000	451691700	29000	29000	29050	29000	221
565	20250113	092900	445282500	29000	29000	29000	29000	55
566	20250113	092800	443687500	29000	29000	29000	29000	3
567	20250113	092700	443600500	29000	29000	29100	29000	27
568	20250113	092600	442817400	29000	29000	29000	29000	98
569	20250113	092500	439975400	29000	29100	29100	29000	431
570	20250113	092400	427469500	29100	29050	29100	29050	38
571	20250113	092300	426363800	29050	29050	29050	29050	241
572	20250113	092200	419362750	29050	29050	29050	29050	2
573	20250113	092100	419304650	29050	29050	29050	29050	0
574	20250113	092000	419304650	29050	29050	29050	28950	661
575	20250113	091900	400155750	29050	29050	29050	29050	1
576	20250113	091800	400126700	29050	29050	29050	29000	213
577	20250113	091700	393949600	29000	29100	29100	29000	122
578	20250113	091600	390405300	29100	29150	29150	29100	41
579	20250113	091500	389212150	29150	29150	29150	29050	69
580	20250113	091400	387204950	29150	29100	29150	29050	567
581	20250113	091300	370715400	29150	29150	29150	29150	9
582	20250113	091200	370453050	29150	29150	29200	29150	241
583	20250113	091100	363426350	29200	29150	29200	29150	211
584	20250113	091000	357269950	29000	29150	29250	29000	1961
585	20250113	090900	300093750	29150	29100	29150	29050	793
586	20250113	090800	277008000	29100	29000	29100	29000	205
587	20250113	090700	271055150	29000	29000	29050	29000	401
588	20250113	090600	259426100	29050	29000	29050	28850	360
589	20250113	090500	249015850	29150	29050	29150	29000	579
590	20250113	090400	232185400	28900	28900	29000	28850	1269
591	20250113	090300	195551600	28950	29050	29050	28950	591
592	20250113	090200	178440600	29050	29000	29150	29000	1910
593	20250113	090100	122937800	29000	28900	29000	28900	1593
594	20250113	090000	76873950	28900	28900	28900	28850	2660