KissMeData/101490/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201100	3284553200	29200	29200	29200	29200	4421
3	20250115	201000	3284553200	29200	29200	29200	29200	0
4	20250115	200900	3284553200	29200	29200	29200	29200	0
5	20250115	200800	3284553200	29200	29200	29200	29200	0
6	20250115	200700	3284553200	29200	29200	29200	29200	0
7	20250115	200600	3284553200	29200	29200	29200	29200	0
8	20250115	200500	3284553200	29200	29200	29200	29200	0
9	20250115	200400	3284553200	29200	29200	29200	29200	0
10	20250115	200300	3284553200	29200	29200	29200	29200	0
11	20250115	200200	3284553200	29200	29200	29200	29200	0
12	20250115	200100	3284553200	29200	29200	29200	29200	0
13	20250115	200000	3284553200	29200	29200	29200	29200	0
14	20250115	195900	3284553200	29200	29200	29200	29200	0
15	20250115	195800	3284553200	29200	29200	29200	29200	0
16	20250115	195700	3284553200	29200	29200	29200	29200	0
17	20250115	195600	3284553200	29200	29200	29200	29200	0
18	20250115	195500	3284553200	29200	29200	29200	29200	0
19	20250115	195400	3284553200	29200	29200	29200	29200	0
20	20250115	195300	3284553200	29200	29200	29200	29200	0
21	20250115	195200	3284553200	29200	29200	29200	29200	0
22	20250115	195100	3284553200	29200	29200	29200	29200	0
23	20250115	195000	3284553200	29200	29200	29200	29200	0
24	20250115	194900	3284553200	29200	29200	29200	29200	0
25	20250115	194800	3284553200	29200	29200	29200	29200	0
26	20250115	194700	3284553200	29200	29200	29200	29200	0
27	20250115	194600	3284553200	29200	29200	29200	29200	0
28	20250115	194500	3284553200	29200	29200	29200	29200	0
29	20250115	194400	3284553200	29200	29200	29200	29200	0
30	20250115	194300	3284553200	29200	29200	29200	29200	0
31	20250115	194200	3284553200	29200	29200	29200	29200	0
32	20250115	194100	3284553200	29200	29200	29200	29200	4421
33	20250115	194000	3284553200	29200	29200	29200	29200	0
34	20250115	193900	3284553200	29200	29200	29200	29200	0
35	20250115	193800	3284553200	29200	29200	29200	29200	0
36	20250115	193700	3284553200	29200	29200	29200	29200	0
37	20250115	193600	3284553200	29200	29200	29200	29200	0
38	20250115	193500	3284553200	29200	29200	29200	29200	0
39	20250115	193400	3284553200	29200	29200	29200	29200	0
40	20250115	193300	3284553200	29200	29200	29200	29200	0
41	20250115	193200	3284553200	29200	29200	29200	29200	0
42	20250115	193100	3284553200	29200	29200	29200	29200	0
43	20250115	193000	3284553200	29200	29200	29200	29200	0
44	20250115	192900	3284553200	29200	29200	29200	29200	0
45	20250115	192800	3284553200	29200	29200	29200	29200	0
46	20250115	192700	3284553200	29200	29200	29200	29200	0
47	20250115	192600	3284553200	29200	29200	29200	29200	0
48	20250115	192500	3284553200	29200	29200	29200	29200	0
49	20250115	192400	3284553200	29200	29200	29200	29200	0
50	20250115	192300	3284553200	29200	29200	29200	29200	0
51	20250115	192200	3284553200	29200	29200	29200	29200	0
52	20250115	192100	3284553200	29200	29200	29200	29200	0
53	20250115	192000	3284553200	29200	29200	29200	29200	0
54	20250115	191900	3284553200	29200	29200	29200	29200	0
55	20250115	191800	3284553200	29200	29200	29200	29200	0
56	20250115	191700	3284553200	29200	29200	29200	29200	0
57	20250115	191600	3284553200	29200	29200	29200	29200	0
58	20250115	191500	3284553200	29200	29200	29200	29200	0
59	20250115	191400	3284553200	29200	29200	29200	29200	0
60	20250115	191300	3284553200	29200	29200	29200	29200	0
61	20250115	191200	3284553200	29200	29200	29200	29200	0
62	20250115	191100	3284553200	29200	29200	29200	29200	4421
63	20250115	191000	3284553200	29200	29200	29200	29200	0
64	20250115	190900	3284553200	29200	29200	29200	29200	0
65	20250115	190800	3284553200	29200	29200	29200	29200	0
66	20250115	190700	3284553200	29200	29200	29200	29200	0
67	20250115	190600	3284553200	29200	29200	29200	29200	0
68	20250115	190500	3284553200	29200	29200	29200	29200	0
69	20250115	190400	3284553200	29200	29200	29200	29200	0
70	20250115	190300	3284553200	29200	29200	29200	29200	0
71	20250115	190200	3284553200	29200	29200	29200	29200	0
72	20250115	190100	3284553200	29200	29200	29200	29200	0
73	20250115	190000	3284553200	29200	29200	29200	29200	0
74	20250115	185900	3284553200	29200	29200	29200	29200	0
75	20250115	185800	3284553200	29200	29200	29200	29200	0
76	20250115	185700	3284553200	29200	29200	29200	29200	0
77	20250115	185600	3284553200	29200	29200	29200	29200	0
78	20250115	185500	3284553200	29200	29200	29200	29200	0
79	20250115	185400	3284553200	29200	29200	29200	29200	0
80	20250115	185300	3284553200	29200	29200	29200	29200	0
81	20250115	185200	3284553200	29200	29200	29200	29200	0
82	20250115	185100	3284553200	29200	29200	29200	29200	0
83	20250115	185000	3284553200	29200	29200	29200	29200	0
84	20250115	184900	3284553200	29200	29200	29200	29200	0
85	20250115	184800	3284553200	29200	29200	29200	29200	0
86	20250115	184700	3284553200	29200	29200	29200	29200	0
87	20250115	184600	3284553200	29200	29200	29200	29200	0
88	20250115	184500	3284553200	29200	29200	29200	29200	0
89	20250115	184400	3284553200	29200	29200	29200	29200	0
90	20250115	184300	3284553200	29200	29200	29200	29200	0
91	20250115	184200	3284553200	29200	29200	29200	29200	0
92	20250115	184100	3284553200	29200	29200	29200	29200	4421
93	20250115	184000	3284553200	29200	29200	29200	29200	0
94	20250115	183900	3284553200	29200	29200	29200	29200	0
95	20250115	183800	3284553200	29200	29200	29200	29200	0
96	20250115	183700	3284553200	29200	29200	29200	29200	0
97	20250115	183600	3284553200	29200	29200	29200	29200	0
98	20250115	183500	3284553200	29200	29200	29200	29200	0
99	20250115	183400	3284553200	29200	29200	29200	29200	0
100	20250115	183300	3284553200	29200	29200	29200	29200	0
101	20250115	183200	3284553200	29200	29200	29200	29200	0
102	20250115	183100	3284553200	29200	29200	29200	29200	0
103	20250115	183000	3284553200	29200	29200	29200	29200	0
104	20250115	182900	3284553200	29200	29200	29200	29200	0
105	20250115	182800	3284553200	29200	29200	29200	29200	0
106	20250115	182700	3284553200	29200	29200	29200	29200	0
107	20250115	182600	3284553200	29200	29200	29200	29200	0
108	20250115	182500	3284553200	29200	29200	29200	29200	0
109	20250115	182400	3284553200	29200	29200	29200	29200	0
110	20250115	182300	3284553200	29200	29200	29200	29200	0
111	20250115	182200	3284553200	29200	29200	29200	29200	0
112	20250115	182100	3284553200	29200	29200	29200	29200	0
113	20250115	182000	3284553200	29200	29200	29200	29200	0
114	20250115	181900	3284553200	29200	29200	29200	29200	0
115	20250115	181800	3284553200	29200	29200	29200	29200	0
116	20250115	181700	3284553200	29200	29200	29200	29200	0
117	20250115	181600	3284553200	29200	29200	29200	29200	0
118	20250115	181500	3284553200	29200	29200	29200	29200	0
119	20250115	181400	3284553200	29200	29200	29200	29200	0
120	20250115	181300	3284553200	29200	29200	29200	29200	0
121	20250115	181200	3284553200	29200	29200	29200	29200	0
122	20250115	181100	3284553200	29200	29200	29200	29200	4421
123	20250115	181000	3284553200	29200	29200	29200	29200	0
124	20250115	180900	3284553200	29200	29200	29200	29200	0
125	20250115	180800	3284553200	29200	29200	29200	29200	0
126	20250115	180700	3284553200	29200	29200	29200	29200	0
127	20250115	180600	3284553200	29200	29200	29200	29200	0
128	20250115	180500	3284553200	29200	29200	29200	29200	0
129	20250115	180400	3284553200	29200	29200	29200	29200	0
130	20250115	180300	3284553200	29200	29200	29200	29200	0
131	20250115	180200	3284553200	29200	29200	29200	29200	0
132	20250115	180100	3284553200	29200	29200	29200	29200	0
133	20250115	180000	3284553200	29200	29200	29200	29200	0
134	20250115	175900	3284553200	29200	29200	29200	29200	0
135	20250115	175800	3284553200	29200	29200	29200	29200	0
136	20250115	175700	3284553200	29200	29200	29200	29200	0
137	20250115	175600	3284553200	29200	29200	29200	29200	0
138	20250115	175500	3284553200	29200	29200	29200	29200	0
139	20250115	175400	3284553200	29200	29200	29200	29200	0
140	20250115	175300	3284553200	29200	29200	29200	29200	0
141	20250115	175200	3284553200	29200	29200	29200	29200	0
142	20250115	175100	3284553200	29200	29200	29200	29200	0
143	20250115	175000	3284553200	29200	29200	29200	29200	0
144	20250115	174900	3284553200	29200	29200	29200	29200	0
145	20250115	174800	3284553200	29200	29200	29200	29200	0
146	20250115	174700	3284553200	29200	29200	29200	29200	0
147	20250115	174600	3284553200	29200	29200	29200	29200	0
148	20250115	174500	3284553200	29200	29200	29200	29200	0
149	20250115	174400	3284553200	29200	29200	29200	29200	0
150	20250115	174300	3284553200	29200	29200	29200	29200	0
151	20250115	174200	3284553200	29200	29200	29200	29200	0
152	20250115	174100	3284553200	29200	29200	29200	29200	4421
153	20250115	174000	3284553200	29200	29200	29200	29200	0
154	20250115	173900	3284553200	29200	29200	29200	29200	0
155	20250115	173800	3284553200	29200	29200	29200	29200	0
156	20250115	173700	3284553200	29200	29200	29200	29200	0
157	20250115	173600	3284553200	29200	29200	29200	29200	0
158	20250115	173500	3284553200	29200	29200	29200	29200	0
159	20250115	173400	3284553200	29200	29200	29200	29200	0
160	20250115	173300	3284553200	29200	29200	29200	29200	0
161	20250115	173200	3284553200	29200	29200	29200	29200	0
162	20250115	173100	3284553200	29200	29200	29200	29200	0
163	20250115	173000	3284553200	29200	29200	29200	29200	0
164	20250115	172900	3284553200	29200	29200	29200	29200	0
165	20250115	172800	3284553200	29200	29200	29200	29200	0
166	20250115	172700	3284553200	29200	29200	29200	29200	0
167	20250115	172600	3284553200	29200	29200	29200	29200	0
168	20250115	172500	3284553200	29200	29200	29200	29200	0
169	20250115	172400	3284553200	29200	29200	29200	29200	0
170	20250115	172300	3284553200	29200	29200	29200	29200	0
171	20250115	172200	3284553200	29200	29200	29200	29200	0
172	20250115	172100	3284553200	29200	29200	29200	29200	0
173	20250115	172000	3284553200	29200	29200	29200	29200	0
174	20250115	171900	3284553200	29200	29200	29200	29200	0
175	20250115	171800	3284553200	29200	29200	29200	29200	0
176	20250115	171700	3284553200	29200	29200	29200	29200	0
177	20250115	171600	3284553200	29200	29200	29200	29200	0
178	20250115	171500	3284553200	29200	29200	29200	29200	0
179	20250115	171400	3284553200	29200	29200	29200	29200	0
180	20250115	171300	3284553200	29200	29200	29200	29200	0
181	20250115	171200	3284553200	29200	29200	29200	29200	0
182	20250115	171100	3284553200	29200	29200	29200	29200	4421
183	20250115	171000	3284553200	29200	29200	29200	29200	0
184	20250115	170900	3284553200	29200	29200	29200	29200	0
185	20250115	170800	3284553200	29200	29200	29200	29200	0
186	20250115	170700	3284553200	29200	29200	29200	29200	0
187	20250115	170600	3284553200	29200	29200	29200	29200	0
188	20250115	170500	3284553200	29200	29200	29200	29200	0
189	20250115	170400	3284553200	29200	29200	29200	29200	0
190	20250115	170300	3284553200	29200	29200	29200	29200	0
191	20250115	170200	3284553200	29200	29200	29200	29200	0
192	20250115	170100	3284553200	29200	29200	29200	29200	0
193	20250115	170000	3284553200	29200	29200	29200	29200	0
194	20250115	165900	3284553200	29200	29200	29200	29200	0
195	20250115	165800	3284553200	29200	29200	29200	29200	0
196	20250115	165700	3284553200	29200	29200	29200	29200	0
197	20250115	165600	3284553200	29200	29200	29200	29200	0
198	20250115	165500	3284553200	29200	29200	29200	29200	0
199	20250115	165400	3284553200	29200	29200	29200	29200	0
200	20250115	165300	3284553200	29200	29200	29200	29200	0
201	20250115	165200	3284553200	29200	29200	29200	29200	0
202	20250115	165100	3284553200	29200	29200	29200	29200	0
203	20250115	165000	3284553200	29200	29200	29200	29200	0
204	20250115	164900	3284553200	29200	29200	29200	29200	0
205	20250115	164800	3284553200	29200	29200	29200	29200	0
206	20250115	164700	3284553200	29200	29200	29200	29200	0
207	20250115	164600	3284553200	29200	29200	29200	29200	0
208	20250115	164500	3284553200	29200	29200	29200	29200	0
209	20250115	164400	3284553200	29200	29200	29200	29200	0
210	20250115	164300	3284553200	29200	29200	29200	29200	0
211	20250115	164200	3284553200	29200	29200	29200	29200	0
212	20250115	164100	3284553200	29200	29200	29200	29200	4421
213	20250115	164000	3284553200	29200	29200	29200	29200	0
214	20250115	163900	3284553200	29200	29200	29200	29200	0
215	20250115	163800	3284553200	29200	29200	29200	29200	0
216	20250115	163700	3284553200	29200	29200	29200	29200	0
217	20250115	163600	3284553200	29200	29200	29200	29200	0
218	20250115	163500	3284553200	29200	29200	29200	29200	0
219	20250115	163400	3284553200	29200	29200	29200	29200	0
220	20250115	163300	3284553200	29200	29200	29200	29200	0
221	20250115	163200	3284553200	29200	29200	29200	29200	0
222	20250115	163100	3284553200	29200	29200	29200	29200	0
223	20250115	163000	3284553200	29200	29200	29200	29200	0
224	20250115	162900	3284553200	29200	29200	29200	29200	0
225	20250115	162800	3284553200	29200	29200	29200	29200	0
226	20250115	162700	3284553200	29200	29200	29200	29200	0
227	20250115	162600	3284553200	29200	29200	29200	29200	0
228	20250115	162500	3284553200	29200	29200	29200	29200	0
229	20250115	162400	3284553200	29200	29200	29200	29200	0
230	20250115	162300	3284553200	29200	29200	29200	29200	0
231	20250115	162200	3284553200	29200	29200	29200	29200	0
232	20250115	162100	3284553200	29200	29200	29200	29200	0
233	20250115	162000	3284553200	29200	29200	29200	29200	0
234	20250115	161900	3284553200	29200	29200	29200	29200	0
235	20250115	161800	3284553200	29200	29200	29200	29200	0
236	20250115	161700	3284553200	29200	29200	29200	29200	0
237	20250115	161600	3284553200	29200	29200	29200	29200	0
238	20250115	161500	3284553200	29200	29200	29200	29200	0
239	20250115	161400	3284553200	29200	29200	29200	29200	0
240	20250115	161300	3284553200	29200	29200	29200	29200	0
241	20250115	161200	3284553200	29200	29200	29200	29200	0
242	20250115	161100	3284553200	29200	29200	29200	29200	4421
243	20250115	161000	3284553200	29200	29200	29200	29200	0
244	20250115	160900	3284553200	29200	29200	29200	29200	0
245	20250115	160800	3284553200	29200	29200	29200	29200	0
246	20250115	160700	3284553200	29200	29200	29200	29200	0
247	20250115	160600	3284553200	29200	29200	29200	29200	0
248	20250115	160500	3284553200	29200	29200	29200	29200	0
249	20250115	160400	3284553200	29200	29200	29200	29200	0
250	20250115	160300	3284553200	29200	29200	29200	29200	0
251	20250115	160200	3284553200	29200	29200	29200	29200	0
252	20250115	160100	3284553200	29200	29200	29200	29200	0
253	20250115	160000	3284553200	29200	29200	29200	29200	0
254	20250115	155900	3284553200	29200	29200	29200	29200	0
255	20250115	155800	3284553200	29200	29200	29200	29200	0
256	20250115	155700	3284553200	29200	29200	29200	29200	0
257	20250115	155600	3284553200	29200	29200	29200	29200	0
258	20250115	155500	3284553200	29200	29200	29200	29200	0
259	20250115	155400	3284553200	29200	29200	29200	29200	0
260	20250115	155300	3284553200	29200	29200	29200	29200	0
261	20250115	155200	3284553200	29200	29200	29200	29200	0
262	20250115	155100	3284553200	29200	29200	29200	29200	0
263	20250115	155000	3284553200	29200	29200	29200	29200	0
264	20250115	154900	3284553200	29200	29200	29200	29200	0
265	20250115	154800	3284553200	29200	29200	29200	29200	0
266	20250115	154700	3284553200	29200	29200	29200	29200	0
267	20250115	154600	3284553200	29200	29200	29200	29200	0
268	20250115	154500	3284553200	29200	29200	29200	29200	0
269	20250115	154400	3284553200	29200	29200	29200	29200	0
270	20250115	154300	3284553200	29200	29200	29200	29200	0
271	20250115	154200	3284553200	29200	29200	29200	29200	0
272	20250115	154100	3284553200	29200	29200	29200	29200	4421
273	20250115	154000	3284553200	29200	29200	29200	29200	0
274	20250115	153900	3284553200	29200	29200	29200	29200	0
275	20250115	153800	3284553200	29200	29200	29200	29200	0
276	20250115	153700	3284553200	29200	29200	29200	29200	0
277	20250115	153600	3284553200	29200	29200	29200	29200	0
278	20250115	153500	3284553200	29200	29200	29200	29200	0
279	20250115	153400	3284553200	29200	29200	29200	29200	0
280	20250115	153300	3284553200	29200	29200	29200	29200	0
281	20250115	153200	3284553200	29200	29200	29200	29200	0
282	20250115	153100	3284553200	29200	29200	29200	29200	0
283	20250115	153000	3284553200	29200	29200	29200	29200	4421
284	20250115	152900	3155460000	29200	29200	29200	29200	0
285	20250115	152800	3155460000	29200	29200	29200	29200	0
286	20250115	152700	3155460000	29200	29200	29200	29200	0
287	20250115	152600	3155460000	29200	29200	29200	29200	0
288	20250115	152500	3155460000	29200	29200	29200	29200	0
289	20250115	152400	3155460000	29200	29200	29200	29200	0
290	20250115	152300	3155460000	29200	29200	29200	29200	0
291	20250115	152200	3155460000	29200	29200	29200	29200	0
292	20250115	152100	3155460000	29200	29200	29200	29200	0
293	20250115	152000	3155460000	29200	29200	29200	29200	0
294	20250115	151900	3155460000	29200	29200	29250	29150	296
295	20250115	151800	3146827850	29200	29200	29200	29200	303
296	20250115	151700	3137980250	29250	29200	29250	29200	383
297	20250115	151600	3126786100	29250	29200	29250	29200	180
298	20250115	151500	3121527700	29200	29200	29200	29200	180
299	20250115	151400	3116271700	29200	29150	29250	29150	496
300	20250115	151300	3101790350	29150	29200	29250	29150	459
301	20250115	151200	3088378050	29200	29200	29250	29200	155
302	20250115	151100	3083852000	29250	29150	29250	29100	313
303	20250115	151000	3074722900	29150	29200	29200	29150	90
304	20250115	150900	3072095800	29250	29200	29250	29150	592
305	20250115	150800	3054808450	29250	29200	29250	29200	74
306	20250115	150700	3052647550	29250	29250	29250	29250	10
307	20250115	150600	3052355050	29300	29200	29300	29150	851
308	20250115	150500	3027512700	29200	29250	29250	29200	52
309	20250115	150400	3025992900	29250	29250	29300	29250	242
310	20250115	150300	3018908550	29250	29250	29250	29250	147
311	20250115	150200	3014608800	29200	29250	29250	29150	377
312	20250115	150100	3003590500	29250	29200	29250	29150	462
313	20250115	150000	2990097700	29150	29200	29200	29150	28
314	20250115	145900	2989281350	29200	29200	29200	29200	209
315	20250115	145800	2983178550	29300	29200	29300	29200	146
316	20250115	145700	2978903550	29200	29200	29200	29200	1
317	20250115	145600	2978874350	29200	29150	29250	29100	534
318	20250115	145500	2963285650	29150	29150	29150	29150	1
319	20250115	145400	2963256500	29150	29150	29150	29150	5
320	20250115	145300	2963110750	29150	29200	29250	29150	407
321	20250115	145200	2951224100	29300	29300	29300	29300	0
322	20250115	145100	2951224100	29300	29300	29300	29300	185
323	20250115	145000	2945803600	29100	29100	29100	29100	93
324	20250115	144900	2943097300	29100	29100	29100	29100	2
325	20250115	144800	2943039100	29100	29200	29300	29100	183
326	20250115	144700	2937687850	29100	29100	29100	29000	607
327	20250115	144600	2920053100	29250	29250	29250	29250	119
328	20250115	144500	2916572350	29250	29200	29250	29200	6
329	20250115	144400	2916397100	29100	29150	29150	29100	346
330	20250115	144300	2906316600	29250	29250	29250	29250	71
331	20250115	144200	2904239850	29200	29200	29200	29200	191
332	20250115	144100	2898662650	29200	29250	29250	29200	176
333	20250115	144000	2893514700	29200	29200	29200	29200	243
334	20250115	143900	2886419100	29200	29200	29200	29200	2
335	20250115	143800	2886360700	29150	29200	29300	29150	224
336	20250115	143700	2879804050	29100	29100	29100	29100	3
337	20250115	143600	2879716750	29100	29200	29200	29100	300
338	20250115	143500	2870963950	29100	29100	29100	29100	2
339	20250115	143400	2870905750	29100	29200	29200	29100	58
340	20250115	143300	2869217450	29200	29200	29200	29200	243
341	20250115	143200	2862121850	29150	29150	29150	29150	6
342	20250115	143100	2861946950	29200	29200	29200	29200	0
343	20250115	143000	2861946950	29200	29150	29200	29150	381
344	20250115	142900	2850838500	29050	29150	29150	29000	2594
345	20250115	142800	2775536550	29200	29150	29200	29150	168
346	20250115	142700	2770634700	29150	29150	29150	29150	104
347	20250115	142600	2767603100	29150	29150	29150	29150	537
348	20250115	142500	2751949550	29150	29150	29200	29150	133
349	20250115	142400	2748071900	29100	29150	29150	29100	233
350	20250115	142300	2741286100	29150	29150	29200	29150	110
351	20250115	142200	2738079150	29100	29150	29200	29100	193
352	20250115	142100	2732448850	29100	29100	29100	29100	80
353	20250115	142000	2730120850	29100	29100	29100	29100	367
354	20250115	141900	2719441150	29100	29050	29100	29050	158
355	20250115	141800	2714848000	29050	29100	29100	29050	151
356	20250115	141700	2710459950	29100	29100	29100	29100	29
357	20250115	141600	2709616050	29100	29050	29100	29050	117
358	20250115	141500	2706217150	29050	29100	29100	29050	91
359	20250115	141400	2703572300	29100	29050	29100	29050	76
360	20250115	141300	2701364150	29050	29000	29050	29000	94
361	20250115	141200	2698637850	29050	29050	29050	29050	68
362	20250115	141100	2696662450	29050	29050	29100	29050	153
363	20250115	141000	2692216800	29100	29100	29100	29050	181
364	20250115	140900	2686953050	29050	29050	29050	29000	187
365	20250115	140800	2681524550	29000	28950	29000	28900	1801
366	20250115	140700	2629356550	28950	28950	28950	28950	7
367	20250115	140600	2629153900	28950	28950	28950	28950	110
368	20250115	140500	2625969400	28950	28950	28950	28950	31
369	20250115	140400	2625071950	28950	29000	29000	28950	236
370	20250115	140300	2618229450	28950	28950	28950	28950	5
371	20250115	140200	2618084700	28950	28950	28950	28950	29
372	20250115	140100	2617245150	28950	29000	29000	28950	52
373	20250115	140000	2615739650	29000	29000	29000	29000	57
374	20250115	135900	2614086650	29000	29000	29000	29000	275
375	20250115	135800	2606111650	29000	29000	29000	29000	204
376	20250115	135700	2600195650	28950	28950	28950	28950	685
377	20250115	135600	2580364900	28950	29000	29000	28950	62
378	20250115	135500	2578569400	29000	29000	29000	29000	164
379	20250115	135400	2573813400	29000	29000	29000	29000	67
380	20250115	135300	2571870400	29000	29000	29050	29000	352
381	20250115	135200	2561660850	28950	29000	29000	28950	200
382	20250115	135100	2555866750	29000	29000	29000	29000	225
383	20250115	135000	2549341750	29000	29050	29050	29000	206
384	20250115	134900	2543367700	29050	29000	29050	29000	168
385	20250115	134800	2538495650	29000	29000	29000	29000	102
386	20250115	134700	2535537650	29000	29000	29000	28950	387
387	20250115	134600	2524314700	29000	29000	29000	29000	117
388	20250115	134500	2520921700	29000	29000	29000	29000	108
389	20250115	134400	2517789700	29050	29000	29050	28950	1188
390	20250115	134300	2483386250	29000	29050	29100	29000	2551
391	20250115	134200	2409367800	29050	29050	29050	29050	307
392	20250115	134100	2400449450	29050	29100	29100	29050	168
393	20250115	134000	2395564250	29100	29100	29100	29100	287
394	20250115	133900	2387212550	29100	29100	29150	29100	142
395	20250115	133800	2383080150	29100	29150	29150	29100	67
396	20250115	133700	2381130400	29150	29100	29200	29100	208
397	20250115	133600	2375058800	29100	29100	29150	29100	219
398	20250115	133500	2368685800	29100	29100	29100	29100	76
399	20250115	133400	2366474200	29100	29100	29100	29100	77
400	20250115	133300	2364233500	29150	29100	29150	29100	224
401	20250115	133200	2357707100	29100	29100	29150	29050	332
402	20250115	133100	2348057450	29100	29100	29100	29100	120
403	20250115	133000	2344565450	29100	29100	29100	29100	71
404	20250115	132900	2342499350	29100	29100	29100	29050	70
405	20250115	132800	2340465700	29100	29100	29100	29100	65
406	20250115	132700	2338574200	29100	29100	29100	29100	242
407	20250115	132600	2331532000	29100	29100	29100	29100	7
408	20250115	132500	2331328300	29050	29050	29050	29050	140
409	20250115	132400	2327261300	29100	29050	29100	29050	137
410	20250115	132300	2323281350	29050	29150	29150	29050	1336
411	20250115	132200	2284445950	29150	29150	29200	29150	73
412	20250115	132100	2282317950	29150	29150	29150	29100	961
413	20250115	132000	2254342600	29150	29150	29150	29150	92
414	20250115	131900	2251660800	29150	29150	29150	29150	182
415	20250115	131800	2246355500	29150	29150	29150	29150	311
416	20250115	131700	2237289850	29200	29200	29200	29200	0
417	20250115	131600	2237289850	29200	29200	29200	29200	88
418	20250115	131500	2234720250	29200	29250	29250	29200	84
419	20250115	131400	2232267250	29200	29200	29200	29200	191
420	20250115	131300	2226690050	29250	29300	29300	29250	21
421	20250115	131200	2226075750	29300	29200	29300	29200	76
422	20250115	131100	2223856200	29200	29200	29200	29200	111
423	20250115	131000	2220615000	29200	29250	29250	29200	65
424	20250115	130900	2218716950	29250	29200	29250	29200	297
425	20250115	130800	2210033350	29150	29200	29200	29150	124
426	20250115	130700	2206415200	29200	29200	29200	29200	67
427	20250115	130600	2204458800	29200	29200	29200	29200	2
428	20250115	130500	2204400400	29200	29200	29200	29200	25
429	20250115	130400	2203670400	29200	29100	29200	29100	105
430	20250115	130300	2200604700	29200	29200	29200	29200	2
431	20250115	130200	2200546300	29100	29100	29100	29100	1337
432	20250115	130100	2161639600	29200	29150	29200	29100	215
433	20250115	130000	2155372350	29150	29100	29150	29050	50
434	20250115	125900	2153918150	29100	29150	29150	29100	71
435	20250115	125800	2151851050	29150	29100	29150	29100	142
436	20250115	125700	2147713650	29100	29100	29100	29100	37
437	20250115	125600	2146636950	29100	29050	29100	29050	232
438	20250115	125500	2139887550	29050	29100	29100	29050	2438
439	20250115	125400	2069010900	29050	29100	29100	29050	102
440	20250115	125300	2066044100	29100	29100	29100	29100	338
441	20250115	125200	2056208300	29100	29100	29100	29100	251
442	20250115	125100	2048904200	29100	29100	29100	29100	588
443	20250115	125000	2031793400	29100	29150	29150	29100	337
444	20250115	124900	2021974200	29150	29150	29150	29150	62
445	20250115	124800	2020166900	29150	29150	29150	29150	242
446	20250115	124700	2013112600	29150	29150	29150	29150	44
447	20250115	124600	2011830000	29150	29150	29150	29150	34
448	20250115	124500	2010838900	29150	29150	29150	29150	25
449	20250115	124400	2010110150	29150	29200	29200	29150	708
450	20250115	124300	1989439450	29200	29200	29200	29200	501
451	20250115	124200	1974810250	29200	29200	29250	29200	84
452	20250115	124100	1972357300	29200	29250	29250	29200	43
453	20250115	124000	1971101650	29200	29200	29200	29200	45
454	20250115	123900	1969787650	29200	29200	29250	29200	123
455	20250115	123800	1966193000	29200	29200	29250	29200	50
456	20250115	123700	1964732850	29200	29200	29200	29200	73
457	20250115	123600	1962601250	29200	29200	29200	29200	32
458	20250115	123500	1961666850	29200	29200	29200	29200	29
459	20250115	123400	1960820050	29200	29200	29200	29200	89
460	20250115	123300	1958221250	29200	29200	29200	29200	68
461	20250115	123200	1956235650	29200	29200	29200	29200	38
462	20250115	123100	1955126050	29200	29250	29250	29200	83
463	20250115	123000	1952702400	29200	29250	29250	29200	158
464	20250115	122900	1948081600	29250	29250	29300	29250	12
465	20250115	122800	1947730500	29250	29250	29250	29250	116
466	20250115	122700	1944337500	29250	29250	29250	29250	125
467	20250115	122600	1940681250	29250	29250	29250	29250	43
468	20250115	122500	1939423500	29250	29250	29250	29250	40
469	20250115	122400	1938253500	29250	29250	29250	29250	55
470	20250115	122300	1936644750	29250	29250	29250	29250	24
471	20250115	122200	1935942750	29250	29250	29250	29250	53
472	20250115	122100	1934392500	29250	29250	29250	29250	75
473	20250115	122000	1932198750	29250	29250	29250	29250	30
474	20250115	121900	1931321250	29250	29250	29250	29250	51
475	20250115	121800	1929829500	29250	29250	29300	29250	50
476	20250115	121700	1928366900	29250	29250	29250	29250	55
477	20250115	121600	1926758150	29250	29250	29250	29250	31
478	20250115	121500	1925851400	29250	29300	29300	29250	40
479	20250115	121400	1924680950	29250	29250	29250	29250	89
480	20250115	121300	1922077700	29250	29250	29250	29250	45
481	20250115	121200	1920761450	29250	29250	29250	29250	12
482	20250115	121100	1920410450	29250	29250	29250	29250	81
483	20250115	121000	1918041200	29250	29300	29300	29250	11
484	20250115	120900	1917719400	29250	29250	29250	29250	67
485	20250115	120800	1915759650	29250	29250	29250	29250	58
486	20250115	120700	1914063150	29250	29250	29250	29250	23
487	20250115	120600	1913390400	29250	29300	29300	29250	68
488	20250115	120500	1911401350	29250	29250	29300	29250	46
489	20250115	120400	1910055650	29250	29250	29250	29250	31
490	20250115	120300	1909148900	29250	29300	29300	29250	100
491	20250115	120200	1906223800	29250	29300	29300	29250	53
492	20250115	120100	1904673200	29350	29300	29350	29250	188
493	20250115	120000	1899165350	29250	29250	29250	29250	66
494	20250115	115900	1897234850	29250	29200	29250	29200	222
495	20250115	115800	1890742550	29250	29200	29250	29200	174
496	20250115	115700	1885656200	29250	29250	29250	29200	93
497	20250115	115600	1882939000	29200	29250	29250	29200	42
498	20250115	115500	1881711800	29250	29250	29250	29200	20
499	20250115	115400	1881127500	29250	29250	29250	29250	58
500	20250115	115300	1879431000	29200	29250	29250	29200	61
501	20250115	115200	1877648850	29250	29300	29300	29250	357
502	20250115	115100	1867205100	29250	29250	29250	29200	128
503	20250115	115000	1863462200	29250	29250	29250	29250	27
504	20250115	114900	1862672450	29200	29250	29250	29200	285
505	20250115	114800	1854337750	29250	29250	29250	29250	28
506	20250115	114700	1853518750	29250	29250	29250	29250	41
507	20250115	114600	1852319500	29250	29250	29300	29250	56
508	20250115	114500	1850680950	29250	29250	29250	29250	42
509	20250115	114400	1849452450	29250	29250	29250	29250	38
510	20250115	114300	1848340950	29250	29300	29300	29250	59
511	20250115	114200	1846614900	29250	29250	29250	29200	77
512	20250115	114100	1844364250	29250	29250	29250	29250	39
513	20250115	114000	1843223500	29250	29250	29250	29250	46
514	20250115	113900	1841878000	29250	29250	29300	29250	71
515	20250115	113800	1839800650	29250	29200	29250	29200	75
516	20250115	113700	1837607550	29250	29250	29250	29200	174
517	20250115	113600	1832518650	29250	29300	29300	29200	38
518	20250115	113500	1831408000	29250	29250	29250	29200	53
519	20250115	113400	1829859750	29250	29200	29300	29200	181
520	20250115	113300	1824567450	29250	29200	29250	29200	63
521	20250115	113200	1822726950	29200	29200	29250	29200	67
522	20250115	113100	1820769950	29200	29200	29200	29200	30
523	20250115	113000	1819893950	29200	29200	29200	29200	32
524	20250115	112900	1818959550	29200	29200	29200	29200	69
525	20250115	112800	1816944750	29200	29200	29200	29200	42
526	20250115	112700	1815718350	29200	29150	29200	29150	85
527	20250115	112600	1813237950	29150	29150	29150	29150	85
528	20250115	112500	1810760200	29200	29150	29200	29150	50
529	20250115	112400	1809302000	29200	29200	29200	29150	41
530	20250115	112300	1808106050	29200	29200	29200	29150	284
531	20250115	112200	1799815150	29200	29200	29200	29200	245
532	20250115	112100	1792661150	29200	29200	29200	29200	47
533	20250115	112000	1791288750	29200	29250	29250	29200	43
534	20250115	111900	1790032900	29200	29250	29250	29200	58
535	20250115	111800	1788338050	29250	29200	29250	29200	159
536	20250115	111700	1783691000	29200	29200	29200	29200	50
537	20250115	111600	1782231000	29150	29150	29150	29150	72
538	20250115	111500	1780132200	29150	29200	29200	29150	116
539	20250115	111400	1776749600	29200	29150	29200	29150	54
540	20250115	111300	1775174250	29150	29150	29200	29150	131
541	20250115	111200	1771355100	29250	29200	29250	29200	64
542	20250115	111100	1769486250	29200	29200	29200	29200	24
543	20250115	111000	1768785450	29250	29250	29300	29250	70
544	20250115	110900	1766737750	29250	29200	29250	29200	194
545	20250115	110800	1761070850	29200	29200	29200	29200	42
546	20250115	110700	1759844450	29200	29200	29250	29150	332
547	20250115	110600	1750149700	29250	29250	29250	29200	148
548	20250115	110500	1745823750	29200	29200	29200	29200	103
549	20250115	110400	1742816150	29150	29200	29200	29150	66
550	20250115	110300	1740892200	29200	29100	29200	29100	262
551	20250115	110200	1733263600	29150	29050	29150	29050	655
552	20250115	110100	1714209000	29050	29100	29100	29050	763
553	20250115	110000	1692043450	29050	29150	29150	29050	1046
554	20250115	105900	1661580000	29150	29200	29200	29150	163
555	20250115	105800	1656823350	29150	29200	29250	29150	1004
556	20250115	105700	1627527300	29200	29200	29250	29200	27
557	20250115	105600	1626738800	29250	29250	29250	29200	122
558	20250115	105500	1623171000	29250	29300	29300	29250	1289
559	20250115	105400	1585426550	29300	29300	29300	29300	52
560	20250115	105300	1583902950	29300	29300	29350	29300	44
561	20250115	105200	1582612750	29350	29300	29400	29300	212
562	20250115	105100	1576391400	29350	29300	29350	29300	68
563	20250115	105000	1574398100	29300	29300	29350	29300	52
564	20250115	104900	1572872800	29300	29350	29350	29300	168
565	20250115	104800	1567950350	29300	29300	29300	29300	37
566	20250115	104700	1566866250	29300	29300	29300	29300	750
567	20250115	104600	1544891250	29350	29350	29350	29300	62
568	20250115	104500	1543074450	29350	29350	29350	29350	1190
569	20250115	104400	1508147950	29350	29300	29350	29300	128
570	20250115	104300	1504393500	29300	29350	29350	29300	35
571	20250115	104200	1503367350	29350	29400	29450	29350	626
572	20250115	104100	1484960300	29350	29350	29350	29350	36
573	20250115	104000	1483903700	29350	29350	29350	29350	33
574	20250115	103900	1482935150	29350	29350	29350	29350	164
575	20250115	103800	1478121750	29350	29400	29400	29350	16
576	20250115	103700	1477652100	29350	29300	29350	29300	243
577	20250115	103600	1470525500	29300	29250	29300	29250	19
578	20250115	103500	1469969700	29250	29200	29250	29200	228
579	20250115	103400	1463302750	29200	29250	29300	29150	1802
580	20250115	103300	1410691000	29250	29300	29300	29250	142
581	20250115	103200	1406535950	29300	29300	29300	29300	465
582	20250115	103100	1392911450	29300	29350	29400	29300	1002
583	20250115	103000	1363502300	29350	29400	29400	29350	192
584	20250115	102900	1357863150	29400	29400	29400	29350	92
585	20250115	102800	1355159150	29350	29350	29400	29350	524
586	20250115	102700	1339754100	29350	29400	29400	29350	282
587	20250115	102600	1331476000	29350	29350	29350	29350	73
588	20250115	102500	1329333450	29350	29350	29350	29350	155
589	20250115	102400	1324784200	29350	29400	29400	29350	698
590	20250115	102300	1304289100	29400	29400	29450	29350	206
591	20250115	102200	1298230500	29400	29400	29400	29400	718
592	20250115	102100	1277121300	29400	29450	29450	29400	368
593	20250115	102000	1266301100	29450	29450	29450	29400	142
594	20250115	101900	1262120200	29400	29450	29450	29400	199
595	20250115	101800	1256269250	29450	29400	29450	29400	134
596	20250115	101700	1252325000	29400	29400	29400	29400	36
597	20250115	101600	1251266600	29400	29450	29450	29400	40
598	20250115	101500	1250090500	29450	29450	29450	29450	184
599	20250115	101400	1244671700	29450	29450	29550	29400	169
600	20250115	101300	1239693150	29400	29500	29500	29400	758
601	20250115	101200	1217365950	29500	29500	29500	29450	267
602	20250115	101100	1209492700	29450	29450	29450	29450	27
603	20250115	101000	1208697550	29450	29500	29500	29450	177
604	20250115	100900	1203484850	29500	29500	29600	29450	1819
605	20250115	100800	1149825850	29500	29600	29600	29500	838
606	20250115	100700	1125064850	29550	29550	29600	29550	111
607	20250115	100600	1121780850	29550	29600	29650	29550	47
608	20250115	100500	1120389000	29650	29600	29650	29600	716
609	20250115	100400	1099162550	29550	29600	29650	29550	1039
610	20250115	100300	1068419600	29650	29550	29650	29550	148
611	20250115	100200	1064038650	29600	29550	29600	29550	504
612	20250115	100100	1049140050	29550	29600	29600	29550	838
613	20250115	100000	1024336550	29650	29700	29700	29600	1562
614	20250115	095900	978021500	29650	29650	29750	29650	195
615	20250115	095800	972233950	29700	29750	29750	29650	1525
616	20250115	095700	926957350	29700	29750	29800	29700	436
617	20250115	095600	913984800	29700	29750	29800	29700	386
618	20250115	095500	902500650	29750	29800	29800	29750	30
619	20250115	095400	901607150	29750	29800	29800	29700	726
620	20250115	095300	880007600	29700	29750	29750	29700	230
621	20250115	095200	873167150	29750	29750	29800	29750	119
622	20250115	095100	869626450	29750	29750	29750	29750	7
623	20250115	095000	869418200	29750	29800	29800	29750	99
624	20250115	094900	866468500	29800	29850	29850	29800	172
625	20250115	094800	861334850	29800	29800	29800	29800	24
626	20250115	094700	860619650	29800	29750	29800	29750	65
627	20250115	094600	858683450	29750	29900	29900	29750	538
628	20250115	094500	842649900	29900	29800	29900	29800	29
629	20250115	094400	841784000	29800	29950	29950	29800	72
630	20250115	094300	839634550	29850	29800	29950	29800	407
631	20250115	094200	827469350	29800	29850	29850	29800	237
632	20250115	094100	820395400	29800	29750	29850	29750	160
633	20250115	094000	815625100	29800	29750	29800	29700	411
634	20250115	093900	803397900	29750	29800	29800	29750	547
635	20250115	093800	787123750	29800	29800	29800	29750	128
636	20250115	093700	783309400	29800	29850	29850	29800	534
637	20250115	093600	767369550	29900	29900	29900	29900	244
638	20250115	093500	760073950	29900	29850	29900	29850	629
639	20250115	093400	741267150	29850	29850	29900	29850	9
640	20250115	093300	740998250	29850	29850	29850	29800	384
641	20250115	093200	729536350	29850	29850	29900	29850	265
642	20250115	093100	721625600	29850	29800	29950	29800	609
643	20250115	093000	703428450	29900	29850	29900	29850	168
644	20250115	092900	698411250	29800	29800	29800	29750	62
645	20250115	092800	696564400	29850	29750	29850	29750	386
646	20250115	092700	685056550	29800	29750	29800	29750	20
647	20250115	092600	684460600	29750	29850	29850	29750	30
648	20250115	092500	683566600	29850	29750	29850	29700	281
649	20250115	092400	675209050	29750	29850	29900	29750	1369
650	20250115	092300	634414600	29850	29900	29900	29850	76
651	20250115	092200	632142600	29900	29900	29900	29850	995
652	20250115	092100	602424750	29900	29850	29900	29850	157
653	20250115	092000	597731800	29800	29850	29900	29800	106
654	20250115	091900	594570150	29850	29850	29850	29850	894
655	20250115	091800	567884250	29850	29850	29900	29850	572
656	20250115	091700	550809700	29850	29900	29900	29850	295
657	20250115	091600	541989450	29850	29900	29950	29850	488
658	20250115	091500	527398200	29950	29850	30000	29850	484
659	20250115	091400	512895050	29850	29900	29900	29850	127
660	20250115	091300	509097950	29900	29950	29950	29850	196
661	20250115	091200	503236450	29900	29850	30000	29850	43
662	20250115	091100	501949350	29900	29900	29950	29850	173
663	20250115	091000	496776000	29900	30100	30150	29900	953
664	20250115	090900	468204750	30050	30150	30150	30000	653
665	20250115	090800	448576500	30100	29850	30200	29750	11632
666	20250115	090700	99889150	29900	29750	29900	29700	805
667	20250115	090600	75875200	29650	29600	29750	29600	142
668	20250115	090500	71655500	29800	29550	29800	29550	6
669	20250115	090400	71476950	29800	29650	29800	29500	462
670	20250115	090300	57769450	29550	29550	29550	29550	399
671	20250115	090200	45979000	29550	29550	29700	29550	240
672	20250115	090100	38882650	29550	29700	29700	29550	148
673	20250115	090000	34497900	29700	29700	29700	29550	1163