KissMeData/120110/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201600	1714047350	27450	27450	27450	27450	6023
3	20250113	201500	1714047350	27450	27450	27450	27450	0
4	20250113	201400	1714047350	27450	27450	27450	27450	0
5	20250113	201300	1714047350	27450	27450	27450	27450	0
6	20250113	201200	1714047350	27450	27450	27450	27450	0
7	20250113	201100	1714047350	27450	27450	27450	27450	0
8	20250113	201000	1714047350	27450	27450	27450	27450	0
9	20250113	200900	1714047350	27450	27450	27450	27450	0
10	20250113	200800	1714047350	27450	27450	27450	27450	0
11	20250113	200700	1714047350	27450	27450	27450	27450	0
12	20250113	200600	1714047350	27450	27450	27450	27450	0
13	20250113	200500	1714047350	27450	27450	27450	27450	0
14	20250113	200400	1714047350	27450	27450	27450	27450	0
15	20250113	200300	1714047350	27450	27450	27450	27450	0
16	20250113	200200	1714047350	27450	27450	27450	27450	0
17	20250113	200100	1714047350	27450	27450	27450	27450	0
18	20250113	200000	1714047350	27450	27450	27450	27450	0
19	20250113	195900	1714047350	27450	27450	27450	27450	0
20	20250113	195800	1714047350	27450	27450	27450	27450	0
21	20250113	195700	1714047350	27450	27450	27450	27450	0
22	20250113	195600	1714047350	27450	27450	27450	27450	0
23	20250113	195500	1714047350	27450	27450	27450	27450	0
24	20250113	195400	1714047350	27450	27450	27450	27450	0
25	20250113	195300	1714047350	27450	27450	27450	27450	0
26	20250113	195200	1714047350	27450	27450	27450	27450	0
27	20250113	195100	1714047350	27450	27450	27450	27450	0
28	20250113	195000	1714047350	27450	27450	27450	27450	0
29	20250113	194900	1714047350	27450	27450	27450	27450	0
30	20250113	194800	1714047350	27450	27450	27450	27450	0
31	20250113	194700	1714047350	27450	27450	27450	27450	0
32	20250113	194600	1714047350	27450	27450	27450	27450	6023
33	20250113	194500	1714047350	27450	27450	27450	27450	0
34	20250113	194400	1714047350	27450	27450	27450	27450	0
35	20250113	194300	1714047350	27450	27450	27450	27450	0
36	20250113	194200	1714047350	27450	27450	27450	27450	0
37	20250113	194100	1714047350	27450	27450	27450	27450	0
38	20250113	194000	1714047350	27450	27450	27450	27450	0
39	20250113	193900	1714047350	27450	27450	27450	27450	0
40	20250113	193800	1714047350	27450	27450	27450	27450	0
41	20250113	193700	1714047350	27450	27450	27450	27450	0
42	20250113	193600	1714047350	27450	27450	27450	27450	0
43	20250113	193500	1714047350	27450	27450	27450	27450	0
44	20250113	193400	1714047350	27450	27450	27450	27450	0
45	20250113	193300	1714047350	27450	27450	27450	27450	0
46	20250113	193200	1714047350	27450	27450	27450	27450	0
47	20250113	193100	1714047350	27450	27450	27450	27450	0
48	20250113	193000	1714047350	27450	27450	27450	27450	0
49	20250113	192900	1714047350	27450	27450	27450	27450	0
50	20250113	192800	1714047350	27450	27450	27450	27450	0
51	20250113	192700	1714047350	27450	27450	27450	27450	0
52	20250113	192600	1714047350	27450	27450	27450	27450	0
53	20250113	192500	1714047350	27450	27450	27450	27450	0
54	20250113	192400	1714047350	27450	27450	27450	27450	0
55	20250113	192300	1714047350	27450	27450	27450	27450	0
56	20250113	192200	1714047350	27450	27450	27450	27450	0
57	20250113	192100	1714047350	27450	27450	27450	27450	0
58	20250113	192000	1714047350	27450	27450	27450	27450	0
59	20250113	191900	1714047350	27450	27450	27450	27450	0
60	20250113	191800	1714047350	27450	27450	27450	27450	0
61	20250113	191700	1714047350	27450	27450	27450	27450	0
62	20250113	191600	1714047350	27450	27450	27450	27450	6023
63	20250113	191500	1714047350	27450	27450	27450	27450	0
64	20250113	191400	1714047350	27450	27450	27450	27450	0
65	20250113	191300	1714047350	27450	27450	27450	27450	0
66	20250113	191200	1714047350	27450	27450	27450	27450	0
67	20250113	191100	1714047350	27450	27450	27450	27450	0
68	20250113	191000	1714047350	27450	27450	27450	27450	0
69	20250113	190900	1714047350	27450	27450	27450	27450	0
70	20250113	190800	1714047350	27450	27450	27450	27450	0
71	20250113	190700	1714047350	27450	27450	27450	27450	0
72	20250113	190600	1714047350	27450	27450	27450	27450	0
73	20250113	190500	1714047350	27450	27450	27450	27450	0
74	20250113	190400	1714047350	27450	27450	27450	27450	0
75	20250113	190300	1714047350	27450	27450	27450	27450	0
76	20250113	190200	1714047350	27450	27450	27450	27450	0
77	20250113	190100	1714047350	27450	27450	27450	27450	0
78	20250113	190000	1714047350	27450	27450	27450	27450	0
79	20250113	185900	1714047350	27450	27450	27450	27450	0
80	20250113	185800	1714047350	27450	27450	27450	27450	0
81	20250113	185700	1714047350	27450	27450	27450	27450	0
82	20250113	185600	1714047350	27450	27450	27450	27450	0
83	20250113	185500	1714047350	27450	27450	27450	27450	0
84	20250113	185400	1714047350	27450	27450	27450	27450	0
85	20250113	185300	1714047350	27450	27450	27450	27450	0
86	20250113	185200	1714047350	27450	27450	27450	27450	0
87	20250113	185100	1714047350	27450	27450	27450	27450	0
88	20250113	185000	1714047350	27450	27450	27450	27450	0
89	20250113	184900	1714047350	27450	27450	27450	27450	0
90	20250113	184800	1714047350	27450	27450	27450	27450	0
91	20250113	184700	1714047350	27450	27450	27450	27450	0
92	20250113	184600	1714047350	27450	27450	27450	27450	6023
93	20250113	184500	1714047350	27450	27450	27450	27450	0
94	20250113	184400	1714047350	27450	27450	27450	27450	0
95	20250113	184300	1714047350	27450	27450	27450	27450	0
96	20250113	184200	1714047350	27450	27450	27450	27450	0
97	20250113	184100	1714047350	27450	27450	27450	27450	0
98	20250113	184000	1714047350	27450	27450	27450	27450	0
99	20250113	183900	1714047350	27450	27450	27450	27450	0
100	20250113	183800	1714047350	27450	27450	27450	27450	0
101	20250113	183700	1714047350	27450	27450	27450	27450	0
102	20250113	183600	1714047350	27450	27450	27450	27450	0
103	20250113	183500	1714047350	27450	27450	27450	27450	0
104	20250113	183400	1714047350	27450	27450	27450	27450	0
105	20250113	183300	1714047350	27450	27450	27450	27450	0
106	20250113	183200	1714047350	27450	27450	27450	27450	0
107	20250113	183100	1714047350	27450	27450	27450	27450	0
108	20250113	183000	1714047350	27450	27450	27450	27450	0
109	20250113	182900	1714047350	27450	27450	27450	27450	0
110	20250113	182800	1714047350	27450	27450	27450	27450	0
111	20250113	182700	1714047350	27450	27450	27450	27450	0
112	20250113	182600	1714047350	27450	27450	27450	27450	0
113	20250113	182500	1714047350	27450	27450	27450	27450	0
114	20250113	182400	1714047350	27450	27450	27450	27450	0
115	20250113	182300	1714047350	27450	27450	27450	27450	0
116	20250113	182200	1714047350	27450	27450	27450	27450	0
117	20250113	182100	1714047350	27450	27450	27450	27450	0
118	20250113	182000	1714047350	27450	27450	27450	27450	0
119	20250113	181900	1714047350	27450	27450	27450	27450	0
120	20250113	181800	1714047350	27450	27450	27450	27450	0
121	20250113	181700	1714047350	27450	27450	27450	27450	0
122	20250113	181600	1714047350	27450	27450	27450	27450	6023
123	20250113	181500	1714047350	27450	27450	27450	27450	0
124	20250113	181400	1714047350	27450	27450	27450	27450	0
125	20250113	181300	1714047350	27450	27450	27450	27450	0
126	20250113	181200	1714047350	27450	27450	27450	27450	0
127	20250113	181100	1714047350	27450	27450	27450	27450	0
128	20250113	181000	1714047350	27450	27450	27450	27450	0
129	20250113	180900	1714047350	27450	27450	27450	27450	0
130	20250113	180800	1714047350	27450	27450	27450	27450	0
131	20250113	180700	1714047350	27450	27450	27450	27450	0
132	20250113	180600	1714047350	27450	27450	27450	27450	0
133	20250113	180500	1714047350	27450	27450	27450	27450	0
134	20250113	180400	1714047350	27450	27450	27450	27450	0
135	20250113	180300	1714047350	27450	27450	27450	27450	0
136	20250113	180200	1714047350	27450	27450	27450	27450	0
137	20250113	180100	1714047350	27450	27450	27450	27450	0
138	20250113	180000	1714047350	27450	27450	27450	27450	0
139	20250113	175900	1714047350	27450	27450	27450	27450	0
140	20250113	175800	1714047350	27450	27450	27450	27450	0
141	20250113	175700	1714047350	27450	27450	27450	27450	0
142	20250113	175600	1714047350	27450	27450	27450	27450	0
143	20250113	175500	1714047350	27450	27450	27450	27450	0
144	20250113	175400	1714047350	27450	27450	27450	27450	0
145	20250113	175300	1714047350	27450	27450	27450	27450	0
146	20250113	175200	1714047350	27450	27450	27450	27450	0
147	20250113	175100	1714047350	27450	27450	27450	27450	0
148	20250113	175000	1714047350	27450	27450	27450	27450	0
149	20250113	174900	1714047350	27450	27450	27450	27450	0
150	20250113	174800	1714047350	27450	27450	27450	27450	0
151	20250113	174700	1714047350	27450	27450	27450	27450	0
152	20250113	174600	1714047350	27450	27450	27450	27450	6023
153	20250113	174500	1714047350	27450	27450	27450	27450	0
154	20250113	174400	1714047350	27450	27450	27450	27450	0
155	20250113	174300	1714047350	27450	27450	27450	27450	0
156	20250113	174200	1714047350	27450	27450	27450	27450	0
157	20250113	174100	1714047350	27450	27450	27450	27450	0
158	20250113	174000	1714047350	27450	27450	27450	27450	0
159	20250113	173900	1714047350	27450	27450	27450	27450	0
160	20250113	173800	1714047350	27450	27450	27450	27450	0
161	20250113	173700	1714047350	27450	27450	27450	27450	0
162	20250113	173600	1714047350	27450	27450	27450	27450	0
163	20250113	173500	1714047350	27450	27450	27450	27450	0
164	20250113	173400	1714047350	27450	27450	27450	27450	0
165	20250113	173300	1714047350	27450	27450	27450	27450	0
166	20250113	173200	1714047350	27450	27450	27450	27450	0
167	20250113	173100	1714047350	27450	27450	27450	27450	0
168	20250113	173000	1714047350	27450	27450	27450	27450	0
169	20250113	172900	1714047350	27450	27450	27450	27450	0
170	20250113	172800	1714047350	27450	27450	27450	27450	0
171	20250113	172700	1714047350	27450	27450	27450	27450	0
172	20250113	172600	1714047350	27450	27450	27450	27450	0
173	20250113	172500	1714047350	27450	27450	27450	27450	0
174	20250113	172400	1714047350	27450	27450	27450	27450	0
175	20250113	172300	1714047350	27450	27450	27450	27450	0
176	20250113	172200	1714047350	27450	27450	27450	27450	0
177	20250113	172100	1714047350	27450	27450	27450	27450	0
178	20250113	172000	1714047350	27450	27450	27450	27450	0
179	20250113	171900	1714047350	27450	27450	27450	27450	0
180	20250113	171800	1714047350	27450	27450	27450	27450	0
181	20250113	171700	1714047350	27450	27450	27450	27450	0
182	20250113	171600	1714047350	27450	27450	27450	27450	6023
183	20250113	171500	1714047350	27450	27450	27450	27450	0
184	20250113	171400	1714047350	27450	27450	27450	27450	0
185	20250113	171300	1714047350	27450	27450	27450	27450	0
186	20250113	171200	1714047350	27450	27450	27450	27450	0
187	20250113	171100	1714047350	27450	27450	27450	27450	0
188	20250113	171000	1714047350	27450	27450	27450	27450	0
189	20250113	170900	1714047350	27450	27450	27450	27450	0
190	20250113	170800	1714047350	27450	27450	27450	27450	0
191	20250113	170700	1714047350	27450	27450	27450	27450	0
192	20250113	170600	1714047350	27450	27450	27450	27450	0
193	20250113	170500	1714047350	27450	27450	27450	27450	0
194	20250113	170400	1714047350	27450	27450	27450	27450	0
195	20250113	170300	1714047350	27450	27450	27450	27450	0
196	20250113	170200	1714047350	27450	27450	27450	27450	0
197	20250113	170100	1714047350	27450	27450	27450	27450	0
198	20250113	170000	1714047350	27450	27450	27450	27450	0
199	20250113	165900	1714047350	27450	27450	27450	27450	0
200	20250113	165800	1714047350	27450	27450	27450	27450	0
201	20250113	165700	1714047350	27450	27450	27450	27450	0
202	20250113	165600	1714047350	27450	27450	27450	27450	0
203	20250113	165500	1714047350	27450	27450	27450	27450	0
204	20250113	165400	1714047350	27450	27450	27450	27450	0
205	20250113	165300	1714047350	27450	27450	27450	27450	0
206	20250113	165200	1714047350	27450	27450	27450	27450	0
207	20250113	165100	1714047350	27450	27450	27450	27450	0
208	20250113	165000	1714047350	27450	27450	27450	27450	0
209	20250113	164900	1714047350	27450	27450	27450	27450	0
210	20250113	164800	1714047350	27450	27450	27450	27450	0
211	20250113	164700	1714047350	27450	27450	27450	27450	0
212	20250113	164600	1714047350	27450	27450	27450	27450	6023
213	20250113	164500	1714047350	27450	27450	27450	27450	0
214	20250113	164400	1714047350	27450	27450	27450	27450	0
215	20250113	164300	1714047350	27450	27450	27450	27450	0
216	20250113	164200	1714047350	27450	27450	27450	27450	0
217	20250113	164100	1714047350	27450	27450	27450	27450	0
218	20250113	164000	1714047350	27450	27450	27450	27450	0
219	20250113	163900	1714047350	27450	27450	27450	27450	0
220	20250113	163800	1714047350	27450	27450	27450	27450	0
221	20250113	163700	1714047350	27450	27450	27450	27450	0
222	20250113	163600	1714047350	27450	27450	27450	27450	0
223	20250113	163500	1714047350	27450	27450	27450	27450	0
224	20250113	163400	1714047350	27450	27450	27450	27450	0
225	20250113	163300	1714047350	27450	27450	27450	27450	0
226	20250113	163200	1714047350	27450	27450	27450	27450	0
227	20250113	163100	1714047350	27450	27450	27450	27450	0
228	20250113	163000	1714047350	27450	27450	27450	27450	0
229	20250113	162900	1714047350	27450	27450	27450	27450	0
230	20250113	162800	1714047350	27450	27450	27450	27450	0
231	20250113	162700	1714047350	27450	27450	27450	27450	0
232	20250113	162600	1714047350	27450	27450	27450	27450	0
233	20250113	162500	1714047350	27450	27450	27450	27450	0
234	20250113	162400	1714047350	27450	27450	27450	27450	0
235	20250113	162300	1714047350	27450	27450	27450	27450	0
236	20250113	162200	1714047350	27450	27450	27450	27450	0
237	20250113	162100	1714047350	27450	27450	27450	27450	0
238	20250113	162000	1714047350	27450	27450	27450	27450	0
239	20250113	161900	1714047350	27450	27450	27450	27450	0
240	20250113	161800	1714047350	27450	27450	27450	27450	0
241	20250113	161700	1714047350	27450	27450	27450	27450	0
242	20250113	161600	1714047350	27450	27450	27450	27450	6023
243	20250113	161500	1714047350	27450	27450	27450	27450	0
244	20250113	161400	1714047350	27450	27450	27450	27450	0
245	20250113	161300	1714047350	27450	27450	27450	27450	0
246	20250113	161200	1714047350	27450	27450	27450	27450	0
247	20250113	161100	1714047350	27450	27450	27450	27450	0
248	20250113	161000	1714047350	27450	27450	27450	27450	0
249	20250113	160900	1714047350	27450	27450	27450	27450	0
250	20250113	160800	1714047350	27450	27450	27450	27450	0
251	20250113	160700	1714047350	27450	27450	27450	27450	0
252	20250113	160600	1714047350	27450	27450	27450	27450	0
253	20250113	160500	1714047350	27450	27450	27450	27450	0
254	20250113	160400	1714047350	27450	27450	27450	27450	0
255	20250113	160300	1714047350	27450	27450	27450	27450	0
256	20250113	160200	1714047350	27450	27450	27450	27450	0
257	20250113	160100	1714047350	27450	27450	27450	27450	0
258	20250113	160000	1714047350	27450	27450	27450	27450	0
259	20250113	155900	1714047350	27450	27450	27450	27450	0
260	20250113	155800	1714047350	27450	27450	27450	27450	0
261	20250113	155700	1714047350	27450	27450	27450	27450	0
262	20250113	155600	1714047350	27450	27450	27450	27450	0
263	20250113	155500	1714047350	27450	27450	27450	27450	0
264	20250113	155400	1714047350	27450	27450	27450	27450	0
265	20250113	155300	1714047350	27450	27450	27450	27450	0
266	20250113	155200	1714047350	27450	27450	27450	27450	0
267	20250113	155100	1714047350	27450	27450	27450	27450	0
268	20250113	155000	1714047350	27450	27450	27450	27450	0
269	20250113	154900	1714047350	27450	27450	27450	27450	0
270	20250113	154800	1714047350	27450	27450	27450	27450	0
271	20250113	154700	1714047350	27450	27450	27450	27450	0
272	20250113	154600	1714047350	27450	27450	27450	27450	6023
273	20250113	154500	1714047350	27450	27450	27450	27450	0
274	20250113	154400	1714047350	27450	27450	27450	27450	0
275	20250113	154300	1714047350	27450	27450	27450	27450	0
276	20250113	154200	1714047350	27450	27450	27450	27450	0
277	20250113	154100	1714047350	27450	27450	27450	27450	0
278	20250113	154000	1714047350	27450	27450	27450	27450	0
279	20250113	153900	1714047350	27450	27450	27450	27450	0
280	20250113	153800	1714047350	27450	27450	27450	27450	0
281	20250113	153700	1714047350	27450	27450	27450	27450	0
282	20250113	153600	1714047350	27450	27450	27450	27450	0
283	20250113	153500	1714047350	27450	27450	27450	27450	0
284	20250113	153400	1714047350	27450	27450	27450	27450	0
285	20250113	153300	1714047350	27450	27450	27450	27450	0
286	20250113	153200	1714047350	27450	27450	27450	27450	0
287	20250113	153100	1714047350	27450	27450	27450	27450	0
288	20250113	153000	1714047350	27450	27450	27450	27450	6023
289	20250113	152900	1548716000	27300	27300	27300	27300	0
290	20250113	152800	1548716000	27300	27300	27300	27300	0
291	20250113	152700	1548716000	27300	27300	27300	27300	0
292	20250113	152600	1548716000	27300	27300	27300	27300	0
293	20250113	152500	1548716000	27300	27300	27300	27300	0
294	20250113	152400	1548716000	27300	27300	27300	27300	0
295	20250113	152300	1548716000	27300	27300	27300	27300	0
296	20250113	152200	1548716000	27300	27300	27300	27300	0
297	20250113	152100	1548716000	27300	27300	27300	27300	0
298	20250113	152000	1548716000	27300	27300	27300	27300	0
299	20250113	151900	1548716000	27300	27250	27350	27250	730
300	20250113	151800	1528785950	27300	27250	27300	27200	524
301	20250113	151700	1514509950	27250	27200	27250	27200	31
302	20250113	151600	1513665300	27250	27150	27250	27150	178
303	20250113	151500	1508823450	27200	27200	27200	27200	143
304	20250113	151400	1504933850	27200	27200	27200	27150	54
305	20250113	151300	1503466350	27150	27200	27200	27150	127
306	20250113	151200	1500013250	27150	27200	27200	27150	69
307	20250113	151100	1498136550	27150	27200	27200	27150	53
308	20250113	151000	1496696250	27200	27150	27200	27100	87
309	20250113	150900	1494333750	27150	27200	27200	27100	328
310	20250113	150800	1485428250	27200	27200	27200	27150	32
311	20250113	150700	1484558900	27200	27100	27200	27100	1080
312	20250113	150600	1455238650	27100	27200	27200	27100	80
313	20250113	150500	1453065450	27200	27200	27200	27150	584
314	20250113	150400	1437208650	27200	27150	27200	27150	58
315	20250113	150300	1435633500	27200	27200	27200	27150	23
316	20250113	150200	1435008350	27200	27250	27250	27150	105
317	20250113	150100	1432156550	27250	27200	27250	27150	227
318	20250113	150000	1425981800	27250	27250	27250	27200	49
319	20250113	145900	1424646700	27250	27200	27250	27150	273
320	20250113	145800	1417221850	27150	27150	27200	27150	30
321	20250113	145700	1416406450	27150	27200	27200	27150	37
322	20250113	145600	1415401250	27200	27150	27200	27150	34
323	20250113	145500	1414477750	27200	27150	27200	27150	19
324	20250113	145400	1413961050	27150	27150	27200	27100	39
325	20250113	145300	1412901900	27150	27200	27200	27100	27
326	20250113	145200	1412169000	27150	27150	27150	27150	13
327	20250113	145100	1411816050	27150	27150	27150	27100	55
328	20250113	145000	1410323100	27100	27200	27200	27100	23
329	20250113	144900	1409698900	27200	27200	27200	27150	14
330	20250113	144800	1409318150	27150	27150	27200	27100	434
331	20250113	144700	1397534750	27200	27150	27200	27150	33
332	20250113	144600	1396638150	27200	27200	27200	27200	19
333	20250113	144500	1396121350	27200	27150	27200	27150	51
334	20250113	144400	1394735950	27200	27150	27200	27150	42
335	20250113	144300	1393595250	27200	27200	27200	27150	40
336	20250113	144200	1392508600	27200	27200	27200	27150	37
337	20250113	144100	1391503450	27200	27200	27250	27150	21
338	20250113	144000	1390932000	27200	27250	27250	27150	86
339	20250113	143900	1388595300	27250	27250	27250	27200	40
340	20250113	143800	1387506650	27250	27200	27250	27200	17
341	20250113	143700	1387043650	27200	27250	27250	27200	35
342	20250113	143600	1386091250	27250	27200	27250	27200	36
343	20250113	143500	1385111550	27250	27200	27250	27150	28
344	20250113	143400	1384350150	27200	27200	27250	27200	70
345	20250113	143300	1382446100	27200	27150	27250	27150	43
346	20250113	143200	1381277750	27150	27200	27200	27150	87
347	20250113	143100	1378911800	27200	27200	27200	27150	33
348	20250113	143000	1378015200	27200	27150	27200	27150	42
349	20250113	142900	1376874200	27200	27150	27200	27150	61
350	20250113	142800	1375217250	27200	27150	27200	27150	69
351	20250113	142700	1373343400	27150	27200	27200	27150	78
352	20250113	142600	1371224850	27150	27200	27200	27150	40
353	20250113	142500	1370138300	27200	27150	27200	27150	207
354	20250113	142400	1364517700	27150	27150	27150	27150	18
355	20250113	142300	1364029000	27150	27200	27200	27100	24
356	20250113	142200	1363377500	27150	27150	27150	27100	47
357	20250113	142100	1362102800	27150	27200	27200	27150	41
358	20250113	142000	1360989250	27200	27200	27200	27100	37
359	20250113	141900	1359985400	27150	27200	27200	27100	31
360	20250113	141800	1359143800	27200	27150	27200	27150	18
361	20250113	141700	1358654700	27150	27150	27200	27100	31
362	20250113	141600	1357813050	27200	27200	27200	27150	44
363	20250113	141500	1356618200	27150	27200	27200	27150	15
364	20250113	141400	1356210450	27200	27150	27200	27100	42
365	20250113	141300	1355070100	27200	27100	27200	27100	93
366	20250113	141200	1352545950	27150	27150	27150	27100	62
367	20250113	141100	1350863500	27100	27050	27100	27050	95
368	20250113	141000	1348290350	27100	27150	27150	27050	133
369	20250113	140900	1344685850	27100	27150	27150	27100	140
370	20250113	140800	1340890400	27150	27150	27150	27100	41
371	20250113	140700	1339778350	27100	27150	27150	27100	75
372	20250113	140600	1337742450	27100	27150	27150	27100	45
373	20250113	140500	1336522050	27150	27150	27150	27100	30
374	20250113	140400	1335708600	27100	27150	27150	27100	32
375	20250113	140300	1334840500	27150	27200	27200	27150	21
376	20250113	140200	1334269650	27150	27150	27150	27150	21
377	20250113	140100	1333699500	27100	27150	27200	27100	39
378	20250113	140000	1332641700	27200	27200	27200	27150	30
379	20250113	135900	1331826700	27100	27200	27200	27100	45
380	20250113	135800	1330605700	27150	27150	27150	27100	34
381	20250113	135700	1329682950	27150	27200	27200	27150	28
382	20250113	135600	1328922550	27200	27150	27200	27100	39
383	20250113	135500	1327863700	27200	27150	27200	27150	14
384	20250113	135400	1327483350	27150	27150	27150	27100	54
385	20250113	135300	1326018300	27100	27150	27150	27100	14
386	20250113	135200	1325638500	27100	27150	27150	27100	43
387	20250113	135100	1324472500	27150	27100	27150	27100	43
388	20250113	135000	1323306350	27150	27150	27150	27150	17
389	20250113	134900	1322844800	27100	27100	27150	27100	44
390	20250113	134800	1321651650	27150	27150	27150	27100	471
391	20250113	134700	1308875700	27150	27150	27150	27150	9
392	20250113	134600	1308631350	27150	27150	27200	27100	98
393	20250113	134500	1305972350	27150	27150	27150	27100	42
394	20250113	134400	1304833050	27200	27150	27200	27150	29
395	20250113	134300	1304045050	27150	27150	27200	27100	60
396	20250113	134200	1302417150	27150	27150	27200	27100	115
397	20250113	134100	1299294750	27200	27150	27200	27150	135
398	20250113	134000	1295627650	27200	27200	27200	27150	46
399	20250113	133900	1294377750	27150	27150	27200	27150	36
400	20250113	133800	1293399950	27200	27200	27200	27150	20
401	20250113	133700	1292856250	27200	27200	27200	27100	783
402	20250113	133600	1271621400	27150	27200	27200	27100	120
403	20250113	133500	1268363650	27150	27200	27250	27150	956
404	20250113	133400	1242318350	27200	27150	27200	27100	134
405	20250113	133300	1238680150	27150	27150	27200	27100	121
406	20250113	133200	1235399900	27200	27200	27200	27150	42
407	20250113	133100	1234259000	27200	27150	27200	27100	69
408	20250113	133000	1232387000	27150	27150	27150	27100	46
409	20250113	132900	1231139300	27150	27150	27150	27100	75
410	20250113	132800	1229104550	27150	27100	27150	27100	66
411	20250113	132700	1227313950	27150	27150	27150	27100	321
412	20250113	132600	1218601700	27100	27150	27150	27100	36
413	20250113	132500	1217625600	27150	27150	27150	27100	41
414	20250113	132400	1216513800	27150	27150	27150	27100	44
415	20250113	132300	1215320850	27150	27150	27150	27100	33
416	20250113	132200	1214425900	27100	27100	27150	27100	39
417	20250113	132100	1213368350	27150	27100	27150	27100	21
418	20250113	132000	1212798600	27150	27150	27150	27100	34
419	20250113	131900	1211876800	27150	27150	27150	27150	23
420	20250113	131800	1211252350	27150	27150	27150	27100	34
421	20250113	131700	1210330400	27100	27150	27150	27100	37
422	20250113	131600	1209327400	27150	27150	27150	27150	48
423	20250113	131500	1208024200	27100	27050	27100	27050	38
424	20250113	131400	1206994850	27050	27100	27150	27050	27
425	20250113	131300	1206263300	27100	27150	27150	27100	51
426	20250113	131200	1204880400	27100	27100	27150	27100	27
427	20250113	131100	1204148650	27100	27150	27150	27050	39
428	20250113	131000	1203091850	27150	27100	27150	27100	39
429	20250113	130900	1202034550	27050	27100	27150	27050	33
430	20250113	130800	1201140500	27050	27050	27100	27050	290
431	20250113	130700	1193282950	27050	27050	27100	27050	36
432	20250113	130600	1192308050	27100	27050	27100	27050	32
433	20250113	130500	1191442150	27100	27050	27100	27050	16
434	20250113	130400	1191009100	27050	27050	27100	27050	32
435	20250113	130300	1190143450	27050	27050	27100	27050	83
436	20250113	130200	1187897900	27100	27050	27100	27050	16
437	20250113	130100	1187465050	27100	27100	27100	27050	29
438	20250113	130000	1186680500	27100	27050	27100	27050	27
439	20250113	125900	1185950100	27100	27050	27100	27050	17
440	20250113	125800	1185490150	27050	27050	27050	27050	41
441	20250113	125700	1184381100	27100	27100	27100	27050	28
442	20250113	125600	1183623600	27050	27050	27100	27050	11
443	20250113	125500	1183326000	27050	27050	27100	27050	28
444	20250113	125400	1182568500	27050	27050	27050	27050	29
445	20250113	125300	1181784050	27100	27050	27100	27050	10
446	20250113	125200	1181513200	27050	27100	27100	27050	28
447	20250113	125100	1180755700	27050	27050	27050	27050	27
448	20250113	125000	1180025350	27050	27050	27050	27000	15
449	20250113	124900	1179619750	27050	27000	27050	27000	42
450	20250113	124800	1178485250	27050	27000	27050	27000	34
451	20250113	124700	1177567050	27000	27000	27050	27000	155
452	20250113	124600	1173375450	27000	27050	27050	27000	37
453	20250113	124500	1172376200	27050	27000	27050	27000	3
454	20250113	124400	1172295100	27000	27000	27050	27000	26
455	20250113	124300	1171593000	27050	27050	27050	27050	163
456	20250113	124200	1167183850	27100	27050	27100	27050	58
457	20250113	124100	1165614900	27100	27050	27100	27050	139
458	20250113	124000	1161854400	27100	27100	27100	27050	34
459	20250113	123900	1160934450	27100	27100	27100	27100	31
460	20250113	123800	1160094350	27100	27100	27150	27050	119
461	20250113	123700	1156869600	27050	27050	27100	27050	30
462	20250113	123600	1156058000	27100	27050	27100	27050	7
463	20250113	123500	1155868600	27100	27000	27100	27000	829
464	20250113	123400	1133474600	27000	27000	27100	27000	131
465	20250113	123300	1129932100	27050	27050	27050	27000	46
466	20250113	123200	1128688100	27050	27000	27050	27000	32
467	20250113	123100	1127823850	27050	27050	27050	27000	5
468	20250113	123000	1127688750	27000	27000	27000	27000	35
469	20250113	122900	1126743750	27050	27000	27050	27000	21
470	20250113	122800	1126176700	27050	27050	27050	27000	14
471	20250113	122700	1125798450	27050	27050	27050	27000	34
472	20250113	122600	1124880100	27050	27000	27050	27000	45
473	20250113	122500	1123664200	27050	27000	27050	27000	12
474	20250113	122400	1123340100	27000	27000	27000	27000	86
475	20250113	122300	1121018100	27000	27050	27050	27000	51
476	20250113	122200	1119640650	27050	27050	27050	27000	92
477	20250113	122100	1117156350	27050	27050	27050	27000	54
478	20250113	122000	1115697800	27050	27050	27050	27000	120
479	20250113	121900	1112452100	27100	27100	27100	27050	5
480	20250113	121800	1112316750	27100	27050	27100	27050	36
481	20250113	121700	1111342650	27100	27000	27100	27000	73
482	20250113	121600	1109366400	27050	27000	27050	27000	11
483	20250113	121500	1109069000	27000	27050	27050	27000	32
484	20250113	121400	1108204450	27050	27050	27050	27050	27
485	20250113	121300	1107474100	27050	27000	27050	27000	47
486	20250113	121200	1106203900	27000	27000	27000	27000	31
487	20250113	121100	1105366900	27050	27050	27050	27050	310
488	20250113	121000	1096981400	27000	27000	27050	27000	41
489	20250113	120900	1095874250	27000	27000	27050	27000	88
490	20250113	120800	1093497850	27050	27050	27050	27050	7
491	20250113	120700	1093308500	27000	27100	27100	27000	138
492	20250113	120600	1089576850	27050	27050	27100	27050	24
493	20250113	120500	1088927600	27050	27000	27050	27000	20
494	20250113	120400	1088386900	27050	27050	27050	27000	25
495	20250113	120300	1087711700	27050	27050	27050	27000	52
496	20250113	120200	1086306200	27050	27050	27050	27050	404
497	20250113	120100	1075378000	27000	27100	27100	27000	38
498	20250113	120000	1074351000	27000	27050	27050	27000	109
499	20250113	115900	1071407450	27000	27050	27100	27000	57
500	20250113	115800	1069866850	27050	27050	27100	27050	203
501	20250113	115700	1064375650	27050	27100	27100	27050	76
502	20250113	115600	1062316550	27050	27050	27050	27050	229
503	20250113	115500	1056122100	27050	27000	27050	27000	76
504	20250113	115400	1054068600	27050	27050	27050	27000	51
505	20250113	115300	1052690100	27050	27000	27050	27000	46
506	20250113	115200	1051447950	27050	27000	27050	27000	80
507	20250113	115100	1049287900	27000	27050	27050	27000	11
508	20250113	115000	1048990850	27000	27000	27050	27000	50
509	20250113	114900	1047640750	27000	27000	27050	27000	47
510	20250113	114800	1046371600	27000	27000	27050	27000	88
511	20250113	114700	1043995550	27000	27000	27000	27000	52
512	20250113	114600	1042591550	27000	27050	27050	27000	82
513	20250113	114500	1040373750	27100	27050	27100	27050	6
514	20250113	114400	1040211350	27100	27050	27100	27050	37
515	20250113	114300	1039210050	27050	27050	27050	27050	39
516	20250113	114200	1038155100	27100	27000	27100	27000	32
517	20250113	114100	1037289600	27050	27050	27050	27000	32
518	20250113	114000	1036425350	27000	27000	27050	27000	9
519	20250113	113900	1036182300	27050	27000	27050	27000	20
520	20250113	113800	1035642100	27000	27050	27050	27000	203
521	20250113	113700	1030153450	27000	27050	27050	27000	20
522	20250113	113600	1029612750	27050	27050	27100	27000	216
523	20250113	113500	1023770900	27050	27150	27150	27050	318
524	20250113	113400	1015152500	27100	27100	27100	27050	256
525	20250113	113300	1008215250	27100	27100	27100	27050	118
526	20250113	113200	1005018750	27100	27050	27100	27050	40
527	20250113	113100	1003936700	27050	27050	27050	27050	12
528	20250113	113000	1003612100	27100	27050	27100	27050	58
529	20250113	112900	1002043150	27050	27050	27100	27050	34
530	20250113	112800	1001123300	27050	27050	27100	27050	39
531	20250113	112700	1000068300	27050	27100	27100	27050	28
532	20250113	112600	999310850	27050	27050	27100	27050	16
533	20250113	112500	998878000	27050	27050	27100	27050	40
534	20250113	112400	997795950	27050	27050	27050	27050	263
535	20250113	112300	990681800	27050	27050	27050	27000	43
536	20250113	112200	989519100	27000	27050	27050	27000	129
537	20250113	112100	986032800	27050	27000	27050	27000	108
538	20250113	112000	983112700	27050	27000	27050	27000	134
539	20250113	111900	979494300	27000	27000	27000	27000	26
540	20250113	111800	978792300	27000	27050	27050	27000	36
541	20250113	111700	977820050	27050	27050	27100	27000	38
542	20250113	111600	976791500	27050	27100	27100	27050	29
543	20250113	111500	976007000	27050	27000	27050	27000	193
544	20250113	111400	970789300	27000	27000	27000	27000	317
545	20250113	111300	962230300	27050	27050	27050	27000	36
546	20250113	111200	961258050	27000	27000	27050	27000	30
547	20250113	111100	960447900	27050	27050	27050	27000	27
548	20250113	111000	959717750	27050	27100	27100	27050	59
549	20250113	110900	958120650	27050	27100	27100	27050	28
550	20250113	110800	957362350	27050	27100	27150	27050	414
551	20250113	110700	946143850	27050	27000	27100	26950	3015
552	20250113	110600	864719650	27000	27100	27100	27000	2587
553	20250113	110500	794849550	27100	27100	27100	27050	34
554	20250113	110400	793929500	27050	27100	27100	27050	29
555	20250113	110300	793145000	27050	27050	27100	27050	27
556	20250113	110200	792413850	27050	27050	27100	27050	57
557	20250113	110100	790871450	27050	27050	27050	27000	132
558	20250113	110000	787301900	27050	27050	27050	27000	23
559	20250113	105900	786680700	27050	27050	27050	27000	79
560	20250113	105800	784544800	27000	27000	27050	27000	71
561	20250113	105700	782626850	27000	27050	27050	27000	70
562	20250113	105600	780733700	27100	27100	27100	27050	77
563	20250113	105500	778650400	27050	27050	27100	27050	62
564	20250113	105400	776972550	27050	27050	27100	27050	95
565	20250113	105300	774401600	27050	27050	27050	27050	150
566	20250113	105200	770344100	27100	27050	27100	27050	11
567	20250113	105100	770046450	27050	27050	27100	27050	50
568	20250113	105000	768693900	27050	27050	27050	27050	62
569	20250113	104900	767016800	27050	27050	27050	27050	32
570	20250113	104800	766151200	27100	27000	27150	27000	504
571	20250113	104700	752517900	27000	27000	27050	27000	146
572	20250113	104600	748573000	27050	27000	27050	27000	70
573	20250113	104500	746681100	27050	27000	27050	27000	37
574	20250113	104400	745681600	27050	27050	27050	27000	45
575	20250113	104300	744466500	27000	27050	27050	27000	177
576	20250113	104200	739679650	27050	27000	27050	27000	111
577	20250113	104100	736679750	27050	27050	27100	27050	277
578	20250113	104000	729186850	27100	27100	27100	27050	15
579	20250113	103900	728781000	27050	27100	27100	27050	27
580	20250113	103800	728050600	27100	27100	27100	27050	107
581	20250113	103700	725153050	27050	27000	27100	27000	839
582	20250113	103600	702489850	26950	27050	27050	26950	537
583	20250113	103500	687991850	27050	27000	27050	26950	1388
584	20250113	103400	650515550	26950	27000	27000	26950	58
585	20250113	103300	648950850	26950	26950	27000	26950	218
586	20250113	103200	643075700	27000	27100	27100	26950	4818
587	20250113	103100	512877500	27100	27150	27150	27100	1394
588	20250113	103000	475072800	27150	27150	27200	27150	124
589	20250113	102900	471706150	27150	27200	27200	27150	16
590	20250113	102800	471271650	27150	27150	27200	27150	24
591	20250113	102700	470620000	27150	27150	27200	27150	37
592	20250113	102600	469614750	27150	27200	27200	27150	87
593	20250113	102500	467252600	27200	27150	27200	27150	113
594	20250113	102400	464180250	27200	27150	27200	27150	64
595	20250113	102300	462442300	27150	27150	27150	27150	143
596	20250113	102200	458559850	27150	27150	27150	27150	380
597	20250113	102100	448242850	27150	27250	27250	27150	960
598	20250113	102000	422148300	27200	27200	27250	27200	1056
599	20250113	101900	393424900	27250	27200	27250	27200	43
600	20250113	101800	392255200	27200	27250	27300	27200	924
601	20250113	101700	367077300	27250	27300	27300	27250	64
602	20250113	101600	365333050	27300	27300	27300	27250	60
603	20250113	101500	363697400	27300	27250	27300	27250	103
604	20250113	101400	360888150	27250	27250	27300	27250	51
605	20250113	101300	359498350	27250	27250	27300	27250	59
606	20250113	101200	357890300	27300	27250	27300	27250	4
607	20250113	101100	357781250	27300	27250	27300	27250	45
608	20250113	101000	356554700	27300	27250	27300	27250	62
609	20250113	100900	354863400	27300	27250	27300	27250	518
610	20250113	100800	340747350	27250	27250	27300	27250	70
611	20250113	100700	338839700	27250	27300	27300	27250	2
612	20250113	100600	338785150	27250	27300	27300	27250	221
613	20250113	100500	332755900	27250	27300	27300	27250	57
614	20250113	100400	331202600	27300	27300	27350	27250	860
615	20250113	100300	307725350	27300	27300	27350	27300	115
616	20250113	100200	304582600	27300	27350	27350	27300	38
617	20250113	100100	303543800	27350	27350	27350	27300	211
618	20250113	100000	297773850	27350	27400	27400	27350	11
619	20250113	095900	297472850	27400	27450	27450	27350	412
620	20250113	095800	286184550	27400	27450	27450	27400	28
621	20250113	095700	285416450	27400	27400	27400	27400	262
622	20250113	095600	278237650	27400	27400	27400	27400	15
623	20250113	095500	277826650	27400	27400	27400	27350	27
624	20250113	095400	277087350	27350	27350	27350	27350	121
625	20250113	095300	273778000	27350	27400	27400	27350	96
626	20250113	095200	271152350	27400	27350	27400	27350	46
627	20250113	095100	269893500	27350	27350	27400	27350	42
628	20250113	095000	268744100	27350	27350	27350	27300	765
629	20250113	094900	247836850	27300	27350	27350	27300	46
630	20250113	094800	246580750	27350	27350	27350	27300	575
631	20250113	094700	230859400	27350	27400	27400	27350	86
632	20250113	094600	228506500	27400	27400	27400	27350	35
633	20250113	094500	227548550	27350	27350	27400	27350	68
634	20250113	094400	225688450	27350	27400	27400	27350	178
635	20250113	094300	220819800	27400	27400	27400	27400	17
636	20250113	094200	220354000	27400	27350	27400	27350	119
637	20250113	094100	217098750	27300	27300	27350	27300	81
638	20250113	094000	214885450	27350	27350	27350	27350	4
639	20250113	093900	214776050	27350	27350	27350	27300	92
640	20250113	093800	212259950	27350	27350	27350	27350	3
641	20250113	093700	212177900	27350	27350	27350	27350	3
642	20250113	093600	212095850	27300	27350	27350	27300	17
643	20250113	093500	211631300	27350	27350	27350	27300	240
644	20250113	093400	205070050	27350	27300	27350	27250	1131
645	20250113	093300	174232750	27300	27350	27350	27300	364
646	20250113	093200	164295500	27350	27350	27350	27350	11
647	20250113	093100	163994650	27350	27350	27350	27300	15
648	20250113	093000	163585050	27300	27350	27350	27300	9
649	20250113	092900	163339300	27300	27350	27350	27300	54
650	20250113	092800	161864000	27300	27300	27300	27300	35
651	20250113	092700	160908500	27350	27350	27350	27300	50
652	20250113	092600	159543350	27350	27350	27350	27350	15
653	20250113	092500	159133100	27300	27300	27300	27250	461
654	20250113	092400	146547850	27350	27350	27350	27350	64
655	20250113	092300	144797450	27350	27400	27400	27350	2
656	20250113	092200	144742700	27350	27350	27350	27300	17
657	20250113	092100	144277950	27350	27450	27450	27350	76
658	20250113	092000	142199100	27350	27400	27450	27350	22
659	20250113	091900	141596700	27450	27400	27450	27350	20
660	20250113	091800	141048550	27350	27400	27400	27350	35
661	20250113	091700	140091200	27350	27300	27350	27300	119
662	20250113	091600	136841950	27300	27300	27300	27250	281
663	20250113	091500	129171050	27300	27350	27350	27300	340
664	20250113	091400	119889000	27300	27350	27350	27250	700
665	20250113	091300	100779300	27350	27350	27350	27300	112
666	20250113	091200	97716850	27350	27350	27350	27350	38
667	20250113	091100	96677550	27300	27350	27350	27300	132
668	20250113	091000	93073750	27350	27300	27350	27300	22
669	20250113	090900	92473050	27300	27350	27350	27300	211
670	20250113	090800	86702650	27400	27400	27400	27400	245
671	20250113	090700	79989650	27400	27400	27400	27350	659
672	20250113	090600	61963800	27400	27450	27450	27400	122
673	20250113	090500	58617500	27450	27400	27450	27350	459
674	20250113	090400	46048600	27350	27500	27500	27350	355
675	20250113	090300	36310900	27500	27600	27600	27500	632
676	20250113	090200	18930700	27550	27600	27600	27550	466
677	20250113	090100	6090600	27650	27650	27650	27650	19
678	20250113	090000	5565250	27700	27550	27700	27550	202