KissMeData/251270/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205600	3691830750	49900	49900	49900	49900	4125
3	20250114	205500	3691830750	49900	49900	49900	49900	0
4	20250114	205400	3691830750	49900	49900	49900	49900	0
5	20250114	205300	3691830750	49900	49900	49900	49900	0
6	20250114	205200	3691830750	49900	49900	49900	49900	0
7	20250114	205100	3691830750	49900	49900	49900	49900	0
8	20250114	205000	3691830750	49900	49900	49900	49900	0
9	20250114	204900	3691830750	49900	49900	49900	49900	0
10	20250114	204800	3691830750	49900	49900	49900	49900	0
11	20250114	204700	3691830750	49900	49900	49900	49900	0
12	20250114	204600	3691830750	49900	49900	49900	49900	0
13	20250114	204500	3691830750	49900	49900	49900	49900	0
14	20250114	204400	3691830750	49900	49900	49900	49900	0
15	20250114	204300	3691830750	49900	49900	49900	49900	0
16	20250114	204200	3691830750	49900	49900	49900	49900	0
17	20250114	204100	3691830750	49900	49900	49900	49900	0
18	20250114	204000	3691830750	49900	49900	49900	49900	0
19	20250114	203900	3691830750	49900	49900	49900	49900	0
20	20250114	203800	3691830750	49900	49900	49900	49900	0
21	20250114	203700	3691830750	49900	49900	49900	49900	0
22	20250114	203600	3691830750	49900	49900	49900	49900	0
23	20250114	203500	3691830750	49900	49900	49900	49900	0
24	20250114	203400	3691830750	49900	49900	49900	49900	0
25	20250114	203300	3691830750	49900	49900	49900	49900	0
26	20250114	203200	3691830750	49900	49900	49900	49900	0
27	20250114	203100	3691830750	49900	49900	49900	49900	0
28	20250114	203000	3691830750	49900	49900	49900	49900	0
29	20250114	202900	3691830750	49900	49900	49900	49900	0
30	20250114	202800	3691830750	49900	49900	49900	49900	0
31	20250114	202700	3691830750	49900	49900	49900	49900	0
32	20250114	202600	3691830750	49900	49900	49900	49900	4125
33	20250114	202500	3691830750	49900	49900	49900	49900	0
34	20250114	202400	3691830750	49900	49900	49900	49900	0
35	20250114	202300	3691830750	49900	49900	49900	49900	0
36	20250114	202200	3691830750	49900	49900	49900	49900	0
37	20250114	202100	3691830750	49900	49900	49900	49900	0
38	20250114	202000	3691830750	49900	49900	49900	49900	0
39	20250114	201900	3691830750	49900	49900	49900	49900	0
40	20250114	201800	3691830750	49900	49900	49900	49900	0
41	20250114	201700	3691830750	49900	49900	49900	49900	0
42	20250114	201600	3691830750	49900	49900	49900	49900	0
43	20250114	201500	3691830750	49900	49900	49900	49900	0
44	20250114	201400	3691830750	49900	49900	49900	49900	0
45	20250114	201300	3691830750	49900	49900	49900	49900	0
46	20250114	201200	3691830750	49900	49900	49900	49900	0
47	20250114	201100	3691830750	49900	49900	49900	49900	0
48	20250114	201000	3691830750	49900	49900	49900	49900	0
49	20250114	200900	3691830750	49900	49900	49900	49900	0
50	20250114	200800	3691830750	49900	49900	49900	49900	0
51	20250114	200700	3691830750	49900	49900	49900	49900	0
52	20250114	200600	3691830750	49900	49900	49900	49900	0
53	20250114	200500	3691830750	49900	49900	49900	49900	0
54	20250114	200400	3691830750	49900	49900	49900	49900	0
55	20250114	200300	3691830750	49900	49900	49900	49900	0
56	20250114	200200	3691830750	49900	49900	49900	49900	0
57	20250114	200100	3691830750	49900	49900	49900	49900	0
58	20250114	200000	3691830750	49900	49900	49900	49900	0
59	20250114	195900	3691830750	49900	49900	49900	49900	0
60	20250114	195800	3691830750	49900	49900	49900	49900	0
61	20250114	195700	3691830750	49900	49900	49900	49900	0
62	20250114	195600	3691830750	49900	49900	49900	49900	4125
63	20250114	195500	3691830750	49900	49900	49900	49900	0
64	20250114	195400	3691830750	49900	49900	49900	49900	0
65	20250114	195300	3691830750	49900	49900	49900	49900	0
66	20250114	195200	3691830750	49900	49900	49900	49900	0
67	20250114	195100	3691830750	49900	49900	49900	49900	0
68	20250114	195000	3691830750	49900	49900	49900	49900	0
69	20250114	194900	3691830750	49900	49900	49900	49900	0
70	20250114	194800	3691830750	49900	49900	49900	49900	0
71	20250114	194700	3691830750	49900	49900	49900	49900	0
72	20250114	194600	3691830750	49900	49900	49900	49900	0
73	20250114	194500	3691830750	49900	49900	49900	49900	0
74	20250114	194400	3691830750	49900	49900	49900	49900	0
75	20250114	194300	3691830750	49900	49900	49900	49900	0
76	20250114	194200	3691830750	49900	49900	49900	49900	0
77	20250114	194100	3691830750	49900	49900	49900	49900	0
78	20250114	194000	3691830750	49900	49900	49900	49900	0
79	20250114	193900	3691830750	49900	49900	49900	49900	0
80	20250114	193800	3691830750	49900	49900	49900	49900	0
81	20250114	193700	3691830750	49900	49900	49900	49900	0
82	20250114	193600	3691830750	49900	49900	49900	49900	0
83	20250114	193500	3691830750	49900	49900	49900	49900	0
84	20250114	193400	3691830750	49900	49900	49900	49900	0
85	20250114	193300	3691830750	49900	49900	49900	49900	0
86	20250114	193200	3691830750	49900	49900	49900	49900	0
87	20250114	193100	3691830750	49900	49900	49900	49900	0
88	20250114	193000	3691830750	49900	49900	49900	49900	0
89	20250114	192900	3691830750	49900	49900	49900	49900	0
90	20250114	192800	3691830750	49900	49900	49900	49900	0
91	20250114	192700	3691830750	49900	49900	49900	49900	0
92	20250114	192600	3691830750	49900	49900	49900	49900	4125
93	20250114	192500	3691830750	49900	49900	49900	49900	0
94	20250114	192400	3691830750	49900	49900	49900	49900	0
95	20250114	192300	3691830750	49900	49900	49900	49900	0
96	20250114	192200	3691830750	49900	49900	49900	49900	0
97	20250114	192100	3691830750	49900	49900	49900	49900	0
98	20250114	192000	3691830750	49900	49900	49900	49900	0
99	20250114	191900	3691830750	49900	49900	49900	49900	0
100	20250114	191800	3691830750	49900	49900	49900	49900	0
101	20250114	191700	3691830750	49900	49900	49900	49900	0
102	20250114	191600	3691830750	49900	49900	49900	49900	0
103	20250114	191500	3691830750	49900	49900	49900	49900	0
104	20250114	191400	3691830750	49900	49900	49900	49900	0
105	20250114	191300	3691830750	49900	49900	49900	49900	0
106	20250114	191200	3691830750	49900	49900	49900	49900	0
107	20250114	191100	3691830750	49900	49900	49900	49900	0
108	20250114	191000	3691830750	49900	49900	49900	49900	0
109	20250114	190900	3691830750	49900	49900	49900	49900	0
110	20250114	190800	3691830750	49900	49900	49900	49900	0
111	20250114	190700	3691830750	49900	49900	49900	49900	0
112	20250114	190600	3691830750	49900	49900	49900	49900	0
113	20250114	190500	3691830750	49900	49900	49900	49900	0
114	20250114	190400	3691830750	49900	49900	49900	49900	0
115	20250114	190300	3691830750	49900	49900	49900	49900	0
116	20250114	190200	3691830750	49900	49900	49900	49900	0
117	20250114	190100	3691830750	49900	49900	49900	49900	0
118	20250114	190000	3691830750	49900	49900	49900	49900	0
119	20250114	185900	3691830750	49900	49900	49900	49900	0
120	20250114	185800	3691830750	49900	49900	49900	49900	0
121	20250114	185700	3691830750	49900	49900	49900	49900	0
122	20250114	185600	3691830750	49900	49900	49900	49900	4125
123	20250114	185500	3691830750	49900	49900	49900	49900	0
124	20250114	185400	3691830750	49900	49900	49900	49900	0
125	20250114	185300	3691830750	49900	49900	49900	49900	0
126	20250114	185200	3691830750	49900	49900	49900	49900	0
127	20250114	185100	3691830750	49900	49900	49900	49900	0
128	20250114	185000	3691830750	49900	49900	49900	49900	0
129	20250114	184900	3691830750	49900	49900	49900	49900	0
130	20250114	184800	3691830750	49900	49900	49900	49900	0
131	20250114	184700	3691830750	49900	49900	49900	49900	0
132	20250114	184600	3691830750	49900	49900	49900	49900	0
133	20250114	184500	3691830750	49900	49900	49900	49900	0
134	20250114	184400	3691830750	49900	49900	49900	49900	0
135	20250114	184300	3691830750	49900	49900	49900	49900	0
136	20250114	184200	3691830750	49900	49900	49900	49900	0
137	20250114	184100	3691830750	49900	49900	49900	49900	0
138	20250114	184000	3691830750	49900	49900	49900	49900	0
139	20250114	183900	3691830750	49900	49900	49900	49900	0
140	20250114	183800	3691830750	49900	49900	49900	49900	0
141	20250114	183700	3691830750	49900	49900	49900	49900	0
142	20250114	183600	3691830750	49900	49900	49900	49900	0
143	20250114	183500	3691830750	49900	49900	49900	49900	0
144	20250114	183400	3691830750	49900	49900	49900	49900	0
145	20250114	183300	3691830750	49900	49900	49900	49900	0
146	20250114	183200	3691830750	49900	49900	49900	49900	0
147	20250114	183100	3691830750	49900	49900	49900	49900	0
148	20250114	183000	3691830750	49900	49900	49900	49900	0
149	20250114	182900	3691830750	49900	49900	49900	49900	0
150	20250114	182800	3691830750	49900	49900	49900	49900	0
151	20250114	182700	3691830750	49900	49900	49900	49900	0
152	20250114	182600	3691830750	49900	49900	49900	49900	4125
153	20250114	182500	3691830750	49900	49900	49900	49900	0
154	20250114	182400	3691830750	49900	49900	49900	49900	0
155	20250114	182300	3691830750	49900	49900	49900	49900	0
156	20250114	182200	3691830750	49900	49900	49900	49900	0
157	20250114	182100	3691830750	49900	49900	49900	49900	0
158	20250114	182000	3691830750	49900	49900	49900	49900	0
159	20250114	181900	3691830750	49900	49900	49900	49900	0
160	20250114	181800	3691830750	49900	49900	49900	49900	0
161	20250114	181700	3691830750	49900	49900	49900	49900	0
162	20250114	181600	3691830750	49900	49900	49900	49900	0
163	20250114	181500	3691830750	49900	49900	49900	49900	0
164	20250114	181400	3691830750	49900	49900	49900	49900	0
165	20250114	181300	3691830750	49900	49900	49900	49900	0
166	20250114	181200	3691830750	49900	49900	49900	49900	0
167	20250114	181100	3691830750	49900	49900	49900	49900	0
168	20250114	181000	3691830750	49900	49900	49900	49900	0
169	20250114	180900	3691830750	49900	49900	49900	49900	0
170	20250114	180800	3691830750	49900	49900	49900	49900	0
171	20250114	180700	3691830750	49900	49900	49900	49900	0
172	20250114	180600	3691830750	49900	49900	49900	49900	0
173	20250114	180500	3691830750	49900	49900	49900	49900	0
174	20250114	180400	3691830750	49900	49900	49900	49900	0
175	20250114	180300	3691830750	49900	49900	49900	49900	0
176	20250114	180200	3691830750	49900	49900	49900	49900	0
177	20250114	180100	3691830750	49900	49900	49900	49900	0
178	20250114	180000	3691830750	49900	49900	49900	49900	0
179	20250114	175900	3691830750	49900	49900	49900	49900	0
180	20250114	175800	3691830750	49900	49900	49900	49900	0
181	20250114	175700	3691830750	49900	49900	49900	49900	0
182	20250114	175600	3691830750	49900	49900	49900	49900	4125
183	20250114	175500	3691830750	49900	49900	49900	49900	0
184	20250114	175400	3691830750	49900	49900	49900	49900	0
185	20250114	175300	3691830750	49900	49900	49900	49900	0
186	20250114	175200	3691830750	49900	49900	49900	49900	0
187	20250114	175100	3691830750	49900	49900	49900	49900	0
188	20250114	175000	3691830750	49900	49900	49900	49900	0
189	20250114	174900	3691830750	49900	49900	49900	49900	0
190	20250114	174800	3691830750	49900	49900	49900	49900	0
191	20250114	174700	3691830750	49900	49900	49900	49900	0
192	20250114	174600	3691830750	49900	49900	49900	49900	0
193	20250114	174500	3691830750	49900	49900	49900	49900	0
194	20250114	174400	3691830750	49900	49900	49900	49900	0
195	20250114	174300	3691830750	49900	49900	49900	49900	0
196	20250114	174200	3691830750	49900	49900	49900	49900	0
197	20250114	174100	3691830750	49900	49900	49900	49900	0
198	20250114	174000	3691830750	49900	49900	49900	49900	0
199	20250114	173900	3691830750	49900	49900	49900	49900	0
200	20250114	173800	3691830750	49900	49900	49900	49900	0
201	20250114	173700	3691830750	49900	49900	49900	49900	0
202	20250114	173600	3691830750	49900	49900	49900	49900	0
203	20250114	173500	3691830750	49900	49900	49900	49900	0
204	20250114	173400	3691830750	49900	49900	49900	49900	0
205	20250114	173300	3691830750	49900	49900	49900	49900	0
206	20250114	173200	3691830750	49900	49900	49900	49900	0
207	20250114	173100	3691830750	49900	49900	49900	49900	0
208	20250114	173000	3691830750	49900	49900	49900	49900	0
209	20250114	172900	3691830750	49900	49900	49900	49900	0
210	20250114	172800	3691830750	49900	49900	49900	49900	0
211	20250114	172700	3691830750	49900	49900	49900	49900	0
212	20250114	172600	3691830750	49900	49900	49900	49900	4125
213	20250114	172500	3691830750	49900	49900	49900	49900	0
214	20250114	172400	3691830750	49900	49900	49900	49900	0
215	20250114	172300	3691830750	49900	49900	49900	49900	0
216	20250114	172200	3691830750	49900	49900	49900	49900	0
217	20250114	172100	3691830750	49900	49900	49900	49900	0
218	20250114	172000	3691830750	49900	49900	49900	49900	0
219	20250114	171900	3691830750	49900	49900	49900	49900	0
220	20250114	171800	3691830750	49900	49900	49900	49900	0
221	20250114	171700	3691830750	49900	49900	49900	49900	0
222	20250114	171600	3691830750	49900	49900	49900	49900	0
223	20250114	171500	3691830750	49900	49900	49900	49900	0
224	20250114	171400	3691830750	49900	49900	49900	49900	0
225	20250114	171300	3691830750	49900	49900	49900	49900	0
226	20250114	171200	3691830750	49900	49900	49900	49900	0
227	20250114	171100	3691830750	49900	49900	49900	49900	0
228	20250114	171000	3691830750	49900	49900	49900	49900	0
229	20250114	170900	3691830750	49900	49900	49900	49900	0
230	20250114	170800	3691830750	49900	49900	49900	49900	0
231	20250114	170700	3691830750	49900	49900	49900	49900	0
232	20250114	170600	3691830750	49900	49900	49900	49900	0
233	20250114	170500	3691830750	49900	49900	49900	49900	0
234	20250114	170400	3691830750	49900	49900	49900	49900	0
235	20250114	170300	3691830750	49900	49900	49900	49900	0
236	20250114	170200	3691830750	49900	49900	49900	49900	0
237	20250114	170100	3691830750	49900	49900	49900	49900	0
238	20250114	170000	3691830750	49900	49900	49900	49900	0
239	20250114	165900	3691830750	49900	49900	49900	49900	0
240	20250114	165800	3691830750	49900	49900	49900	49900	0
241	20250114	165700	3691830750	49900	49900	49900	49900	0
242	20250114	165600	3691830750	49900	49900	49900	49900	4125
243	20250114	165500	3691830750	49900	49900	49900	49900	0
244	20250114	165400	3691830750	49900	49900	49900	49900	0
245	20250114	165300	3691830750	49900	49900	49900	49900	0
246	20250114	165200	3691830750	49900	49900	49900	49900	0
247	20250114	165100	3691830750	49900	49900	49900	49900	0
248	20250114	165000	3691830750	49900	49900	49900	49900	0
249	20250114	164900	3691830750	49900	49900	49900	49900	0
250	20250114	164800	3691830750	49900	49900	49900	49900	0
251	20250114	164700	3691830750	49900	49900	49900	49900	0
252	20250114	164600	3691830750	49900	49900	49900	49900	0
253	20250114	164500	3691830750	49900	49900	49900	49900	0
254	20250114	164400	3691830750	49900	49900	49900	49900	0
255	20250114	164300	3691830750	49900	49900	49900	49900	0
256	20250114	164200	3691830750	49900	49900	49900	49900	0
257	20250114	164100	3691830750	49900	49900	49900	49900	0
258	20250114	164000	3691830750	49900	49900	49900	49900	0
259	20250114	163900	3691830750	49900	49900	49900	49900	0
260	20250114	163800	3691830750	49900	49900	49900	49900	0
261	20250114	163700	3691830750	49900	49900	49900	49900	0
262	20250114	163600	3691830750	49900	49900	49900	49900	0
263	20250114	163500	3691830750	49900	49900	49900	49900	0
264	20250114	163400	3691830750	49900	49900	49900	49900	0
265	20250114	163300	3691830750	49900	49900	49900	49900	0
266	20250114	163200	3691830750	49900	49900	49900	49900	0
267	20250114	163100	3691830750	49900	49900	49900	49900	0
268	20250114	163000	3691830750	49900	49900	49900	49900	0
269	20250114	162900	3691830750	49900	49900	49900	49900	0
270	20250114	162800	3691830750	49900	49900	49900	49900	0
271	20250114	162700	3691830750	49900	49900	49900	49900	0
272	20250114	162600	3691830750	49900	49900	49900	49900	4125
273	20250114	162500	3691830750	49900	49900	49900	49900	0
274	20250114	162400	3691830750	49900	49900	49900	49900	0
275	20250114	162300	3691830750	49900	49900	49900	49900	0
276	20250114	162200	3691830750	49900	49900	49900	49900	0
277	20250114	162100	3691830750	49900	49900	49900	49900	0
278	20250114	162000	3691830750	49900	49900	49900	49900	0
279	20250114	161900	3691830750	49900	49900	49900	49900	0
280	20250114	161800	3691830750	49900	49900	49900	49900	0
281	20250114	161700	3691830750	49900	49900	49900	49900	0
282	20250114	161600	3691830750	49900	49900	49900	49900	0
283	20250114	161500	3691830750	49900	49900	49900	49900	0
284	20250114	161400	3691830750	49900	49900	49900	49900	0
285	20250114	161300	3691830750	49900	49900	49900	49900	0
286	20250114	161200	3691830750	49900	49900	49900	49900	0
287	20250114	161100	3691830750	49900	49900	49900	49900	0
288	20250114	161000	3691830750	49900	49900	49900	49900	0
289	20250114	160900	3691830750	49900	49900	49900	49900	0
290	20250114	160800	3691830750	49900	49900	49900	49900	0
291	20250114	160700	3691830750	49900	49900	49900	49900	0
292	20250114	160600	3691830750	49900	49900	49900	49900	0
293	20250114	160500	3691830750	49900	49900	49900	49900	0
294	20250114	160400	3691830750	49900	49900	49900	49900	0
295	20250114	160300	3691830750	49900	49900	49900	49900	0
296	20250114	160200	3691830750	49900	49900	49900	49900	0
297	20250114	160100	3691830750	49900	49900	49900	49900	0
298	20250114	160000	3691830750	49900	49900	49900	49900	0
299	20250114	155900	3691830750	49900	49900	49900	49900	0
300	20250114	155800	3691830750	49900	49900	49900	49900	0
301	20250114	155700	3691830750	49900	49900	49900	49900	0
302	20250114	155600	3691830750	49900	49900	49900	49900	4125
303	20250114	155500	3691830750	49900	49900	49900	49900	0
304	20250114	155400	3691830750	49900	49900	49900	49900	0
305	20250114	155300	3691830750	49900	49900	49900	49900	0
306	20250114	155200	3691830750	49900	49900	49900	49900	0
307	20250114	155100	3691830750	49900	49900	49900	49900	0
308	20250114	155000	3691830750	49900	49900	49900	49900	0
309	20250114	154900	3691830750	49900	49900	49900	49900	0
310	20250114	154800	3691830750	49900	49900	49900	49900	0
311	20250114	154700	3691830750	49900	49900	49900	49900	0
312	20250114	154600	3691830750	49900	49900	49900	49900	0
313	20250114	154500	3691830750	49900	49900	49900	49900	0
314	20250114	154400	3691830750	49900	49900	49900	49900	0
315	20250114	154300	3691830750	49900	49900	49900	49900	0
316	20250114	154200	3691830750	49900	49900	49900	49900	0
317	20250114	154100	3691830750	49900	49900	49900	49900	0
318	20250114	154000	3691830750	49900	49900	49900	49900	0
319	20250114	153900	3691830750	49900	49900	49900	49900	0
320	20250114	153800	3691830750	49900	49900	49900	49900	0
321	20250114	153700	3691830750	49900	49900	49900	49900	0
322	20250114	153600	3691830750	49900	49900	49900	49900	0
323	20250114	153500	3691830750	49900	49900	49900	49900	0
324	20250114	153400	3691830750	49900	49900	49900	49900	0
325	20250114	153300	3691830750	49900	49900	49900	49900	0
326	20250114	153200	3691830750	49900	49900	49900	49900	0
327	20250114	153100	3691830750	49900	49900	49900	49900	0
328	20250114	153000	3691830750	49900	49900	49900	49900	4125
329	20250114	152900	3485993250	49900	49900	49900	49900	0
330	20250114	152800	3485993250	49900	49900	49900	49900	0
331	20250114	152700	3485993250	49900	49900	49900	49900	0
332	20250114	152600	3485993250	49900	49900	49900	49900	0
333	20250114	152500	3485993250	49900	49900	49900	49900	0
334	20250114	152400	3485993250	49900	49900	49900	49900	0
335	20250114	152300	3485993250	49900	49900	49900	49900	0
336	20250114	152200	3485993250	49900	49900	49900	49900	0
337	20250114	152100	3485993250	49900	49900	49900	49900	0
338	20250114	152000	3485993250	49900	49900	49900	49900	0
339	20250114	151900	3485993250	49900	50000	50000	49900	153
340	20250114	151800	3478343350	50000	49900	50000	49900	739
341	20250114	151700	3441451400	49900	50000	50000	49900	164
342	20250114	151600	3433262300	50000	50000	50000	50000	103
343	20250114	151500	3428112300	50000	50000	50100	49950	256
344	20250114	151400	3415307350	50100	50000	50100	50000	180
345	20250114	151300	3406296850	50000	50100	50100	50000	224
346	20250114	151200	3395087950	50100	50100	50100	50100	89
347	20250114	151100	3390629050	50100	50100	50100	50000	173
348	20250114	151000	3381967850	50100	50000	50100	50000	60
349	20250114	150900	3378962950	50100	50100	50100	50100	157
350	20250114	150800	3371097250	50100	50000	50100	50000	480
351	20250114	150700	3347091350	50000	50000	50000	50000	177
352	20250114	150600	3338241350	50000	49950	50000	49950	193
353	20250114	150500	3328596950	49950	49950	49950	49950	246
354	20250114	150400	3316309250	49950	49900	49950	49900	279
355	20250114	150300	3302387100	49900	49850	49900	49800	746
356	20250114	150200	3265173900	49850	49900	49900	49850	38
357	20250114	150100	3263278700	49850	49900	49900	49850	72
358	20250114	150000	3259686000	49900	49850	49900	49850	111
359	20250114	145900	3254150750	49850	49850	49900	49850	86
360	20250114	145800	3249859600	49900	49900	49900	49850	34
361	20250114	145700	3248163650	49900	49900	49900	49850	181
362	20250114	145600	3239138950	49850	49900	49900	49850	66
363	20250114	145500	3235846450	49900	49900	49900	49900	93
364	20250114	145400	3231205750	49900	49850	49900	49850	103
365	20250114	145300	3226068400	49900	49850	49900	49850	71
366	20250114	145200	3222528150	49900	49900	49900	49850	132
367	20250114	145100	3215941600	49900	49950	49950	49850	69
368	20250114	145000	3212498450	49950	49900	49950	49850	225
369	20250114	144900	3201270600	49950	49950	49950	49900	72
370	20250114	144800	3197675150	49900	49900	49900	49850	142
371	20250114	144700	3190589400	49850	49900	49900	49850	40
372	20250114	144600	3188594200	49900	49850	49900	49850	41
373	20250114	144500	3186549200	49900	49900	49900	49850	209
374	20250114	144400	3176120250	49800	49900	49900	49800	35
375	20250114	144300	3174375450	49850	49850	49850	49850	173
376	20250114	144200	3165751400	49800	49800	49850	49800	221
377	20250114	144100	3154743200	49850	49800	49850	49800	158
378	20250114	144000	3146868900	49850	49850	49850	49850	23
379	20250114	143900	3145722350	49800	49800	49850	49800	39
380	20250114	143800	3143779150	49850	49900	49900	49800	39
381	20250114	143700	3141834250	49900	49800	49900	49800	69
382	20250114	143600	3138396050	49900	49800	49900	49800	124
383	20250114	143500	3132218700	49750	49800	49800	49750	184
384	20250114	143400	3123056300	49800	49800	49800	49750	210
385	20250114	143300	3112598800	49850	49850	49850	49850	19
386	20250114	143200	3111651650	49900	49850	49900	49800	351
387	20250114	143100	3094154000	49900	49900	49900	49850	46
388	20250114	143000	3091858650	49850	49900	49900	49850	52
389	20250114	142900	3089264800	49900	49950	49950	49850	113
390	20250114	142800	3083624400	49850	49900	49950	49850	360
391	20250114	142700	3065661850	49900	49800	49900	49800	82
392	20250114	142600	3061571750	49900	49800	49900	49800	24
393	20250114	142500	3060374650	49800	49800	49800	49800	109
394	20250114	142400	3054946450	49800	49800	49800	49800	20
395	20250114	142300	3053950450	49800	49900	49900	49800	21
396	20250114	142200	3052904250	49900	49850	49900	49800	220
397	20250114	142100	3041936950	49850	49850	49850	49850	135
398	20250114	142000	3035207200	49850	49900	49900	49850	92
399	20250114	141900	3030617750	49850	49900	49900	49850	19
400	20250114	141800	3029669700	49850	49850	49900	49850	60
401	20250114	141700	3026678000	49850	49900	49900	49850	28
402	20250114	141600	3025281300	49900	49900	49900	49850	98
403	20250114	141500	3020392450	49950	49850	49950	49850	34
404	20250114	141400	3018695950	49950	49950	49950	49850	81
405	20250114	141300	3014650100	49950	49850	49950	49850	35
406	20250114	141200	3012903550	49950	49950	49950	49950	25
407	20250114	141100	3011654800	49850	49900	49950	49850	90
408	20250114	141000	3007162550	49900	49900	49900	49900	32
409	20250114	140900	3005565750	49850	49850	49900	49850	393
410	20250114	140800	2985959950	49850	49850	49900	49850	36
411	20250114	140700	2984164450	49900	49900	49900	49850	69
412	20250114	140600	2980722850	49850	49900	49900	49850	65
413	20250114	140500	2977482050	49900	49850	49900	49850	30
414	20250114	140400	2975985100	49850	49850	49900	49850	147
415	20250114	140300	2968653300	49850	49850	49900	49850	38
416	20250114	140200	2966758950	49850	49850	49850	49850	3
417	20250114	140100	2966609400	49850	49900	49900	49850	83
418	20250114	140000	2962469600	49900	49900	49900	49900	1
419	20250114	135900	2962419700	49850	49850	49850	49850	17
420	20250114	135800	2961572250	49850	49850	49900	49850	51
421	20250114	135700	2959027950	49850	49850	49850	49850	71
422	20250114	135600	2955488600	49750	49800	49800	49750	89
423	20250114	135500	2951056900	49900	49900	49900	49900	39
424	20250114	135400	2949110800	49700	49750	49900	49700	376
425	20250114	135300	2930368100	49900	49900	50000	49900	53
426	20250114	135200	2927723300	49700	49700	49700	49700	18
427	20250114	135100	2926828700	49700	49900	49950	49700	550
428	20250114	135000	2899440350	49850	49900	49900	49850	19
429	20250114	134900	2898493050	49900	49900	49900	49850	9
430	20250114	134800	2898044100	49900	49900	49900	49800	420
431	20250114	134700	2877111150	49850	49850	49900	49850	71
432	20250114	134600	2873571750	49850	49900	49900	49850	53
433	20250114	134500	2870927150	49850	49850	49850	49850	18
434	20250114	134400	2870029850	49850	49850	49850	49850	27
435	20250114	134300	2868683900	49900	49900	49900	49900	81
436	20250114	134200	2864642000	49900	49850	49900	49850	19
437	20250114	134100	2863694750	49850	49950	49950	49850	297
438	20250114	134000	2848871300	49900	49900	49900	49900	163
439	20250114	133900	2840737600	49900	49900	49900	49900	1
440	20250114	133800	2840687700	49950	49950	49950	49900	199
441	20250114	133700	2830749000	49950	50000	50000	49950	161
442	20250114	133600	2822701700	50000	50000	50100	50000	107
443	20250114	133500	2817348500	49900	49950	49950	49900	122
444	20250114	133400	2811255450	49950	49950	49950	49950	42
445	20250114	133300	2809157550	49950	49950	49950	49950	72
446	20250114	133200	2805561150	49950	49950	50100	49950	79
447	20250114	133100	2801614950	49950	49950	49950	49950	77
448	20250114	133000	2797768800	49900	49950	49950	49900	272
449	20250114	132900	2784183550	50000	50000	50100	50000	298
450	20250114	132800	2769279950	50000	50100	50100	50000	522
451	20250114	132700	2743147750	50100	50100	50100	50100	5
452	20250114	132600	2742897250	50100	50100	50200	50100	238
453	20250114	132500	2730970250	50100	50000	50100	50000	265
454	20250114	132400	2717695450	50000	50100	50100	50000	404
455	20250114	132300	2697458150	50100	49950	50100	49950	118
456	20250114	132200	2691555800	49950	50100	50100	49950	236
457	20250114	132100	2679766400	50100	49950	50100	49950	1324
458	20250114	132000	2613577150	50000	49850	50000	49850	603
459	20250114	131900	2583478700	49750	49850	49850	49750	44
460	20250114	131800	2581287100	49850	49650	49850	49650	323
461	20250114	131700	2565226750	49650	49650	49700	49650	41
462	20250114	131600	2563190200	49650	49650	49750	49650	76
463	20250114	131500	2559411100	49650	49650	49650	49650	64
464	20250114	131400	2556233500	49650	49650	49650	49650	47
465	20250114	131300	2553899950	49650	49650	49750	49650	59
466	20250114	131200	2550969800	49650	49650	49750	49650	63
467	20250114	131100	2547839850	49650	49650	49650	49650	148
468	20250114	131000	2540491650	49650	49750	49750	49650	2
469	20250114	130900	2540392250	49750	49750	49750	49650	23
470	20250114	130800	2539249600	49650	49700	49750	49650	451
471	20250114	130700	2516837550	49700	49750	49750	49700	34
472	20250114	130600	2515146900	49700	49700	49750	49700	134
473	20250114	130500	2508486350	49750	49750	49750	49700	219
474	20250114	130400	2497593300	49750	49750	49750	49750	16
475	20250114	130300	2496797300	49850	49700	49850	49700	110
476	20250114	130200	2491318150	49800	49800	49800	49750	266
477	20250114	130100	2478072250	49850	49750	49850	49750	14
478	20250114	130000	2477374550	49850	49800	49850	49750	181
479	20250114	125900	2468360750	49800	49750	49800	49700	136
480	20250114	125800	2461593700	49800	49800	49800	49800	74
481	20250114	125700	2457908500	49850	49800	49850	49700	51
482	20250114	125600	2455368600	49700	49850	49850	49700	201
483	20250114	125500	2445363900	49700	49750	49850	49700	92
484	20250114	125400	2440783750	49850	49700	49850	49700	253
485	20250114	125300	2428184000	49700	49800	49800	49700	17
486	20250114	125200	2427339000	49800	49700	49800	49700	142
487	20250114	125100	2420275350	49750	49750	49750	49750	0
488	20250114	125000	2420275350	49750	49650	49750	49650	17
489	20250114	124900	2419431200	49650	49700	49750	49650	154
490	20250114	124800	2411775150	49700	49700	49700	49700	69
491	20250114	124700	2408345850	49700	49650	49700	49650	81
492	20250114	124600	2404321050	49700	49600	49700	49600	15
493	20250114	124500	2403575650	49650	49700	49700	49650	259
494	20250114	124400	2390709150	49750	49750	49750	49750	0
495	20250114	124300	2390709150	49750	49700	49750	49700	35
496	20250114	124200	2388968800	49700	49600	49700	49600	192
497	20250114	124100	2379433350	49600	49650	49650	49600	43
498	20250114	124000	2377299250	49650	49650	49650	49650	177
499	20250114	123900	2368511200	49650	49650	49800	49650	23
500	20250114	123800	2367366850	49800	49800	49800	49700	67
501	20250114	123700	2364035150	49800	49600	49800	49600	367
502	20250114	123600	2345799050	49600	49600	49600	49600	17
503	20250114	123500	2344955850	49550	49700	49700	49550	10
504	20250114	123400	2344459000	49600	49550	49650	49550	430
505	20250114	123300	2323142250	49550	49600	49600	49550	63
506	20250114	123200	2320020550	49550	49550	49550	49550	133
507	20250114	123100	2313430400	49550	49550	49550	49550	18
508	20250114	123000	2312538500	49550	49550	49550	49550	72
509	20250114	122900	2308970900	49550	49550	49600	49550	48
510	20250114	122800	2306592400	49550	49550	49600	49550	25
511	20250114	122700	2305353400	49600	49600	49600	49550	41
512	20250114	122600	2303319850	49600	49550	49600	49550	38
513	20250114	122500	2301435850	49550	49500	49550	49500	166
514	20250114	122400	2293210650	49550	49550	49550	49500	9
515	20250114	122300	2292764800	49600	49500	49600	49500	28
516	20250114	122200	2291378700	49500	49600	49600	49500	23
517	20250114	122100	2290239600	49500	49550	49600	49500	93
518	20250114	122000	2285631950	49550	49550	49550	49550	100
519	20250114	121900	2280676950	49550	49550	49550	49550	69
520	20250114	121800	2277258000	49550	49550	49550	49550	129
521	20250114	121700	2270866050	49550	49550	49550	49550	35
522	20250114	121600	2269131800	49550	49550	49550	49550	64
523	20250114	121500	2265960600	49550	49500	49550	49500	16
524	20250114	121400	2265167950	49550	49500	49550	49500	274
525	20250114	121300	2251594550	49500	49500	49550	49500	56
526	20250114	121200	2248821450	49500	49500	49550	49500	109
527	20250114	121100	2243423850	49500	49500	49500	49500	1
528	20250114	121000	2243374350	49500	49500	49500	49500	25
529	20250114	120900	2242136850	49500	49500	49500	49500	43
530	20250114	120800	2240008350	49550	49450	49550	49450	53
531	20250114	120700	2237384200	49500	49400	49500	49400	38
532	20250114	120600	2235505400	49450	49450	49450	49450	190
533	20250114	120500	2226109900	49450	49450	49450	49400	45
534	20250114	120400	2223885450	49400	49450	49450	49400	30
535	20250114	120300	2222402000	49400	49350	49400	49350	301
536	20250114	120200	2207533900	49350	49350	49350	49350	43
537	20250114	120100	2205411850	49400	49350	49400	49350	3
538	20250114	120000	2205263750	49350	49400	49450	49350	68
539	20250114	115900	2201906150	49400	49400	49400	49400	28
540	20250114	115800	2200522950	49450	49400	49450	49400	41
541	20250114	115700	2198496300	49400	49300	49400	49300	243
542	20250114	115600	2186507900	49300	49300	49300	49300	74
543	20250114	115500	2182859700	49300	49300	49300	49300	19
544	20250114	115400	2181923000	49300	49300	49300	49300	46
545	20250114	115300	2179655200	49300	49300	49300	49300	88
546	20250114	115200	2175316800	49300	49350	49350	49300	34
547	20250114	115100	2173639850	49300	49300	49300	49300	229
548	20250114	115000	2162350150	49350	49300	49350	49300	18
549	20250114	114900	2161462700	49300	49300	49300	49300	35
550	20250114	114800	2159737200	49300	49300	49300	49300	51
551	20250114	114700	2157222900	49350	49350	49350	49300	286
552	20250114	114600	2143117750	49350	49400	49400	49350	20
553	20250114	114500	2142130700	49350	49350	49350	49350	61
554	20250114	114400	2139120350	49350	49350	49350	49350	25
555	20250114	114300	2137886600	49350	49350	49350	49350	67
556	20250114	114200	2134580150	49350	49400	49450	49350	111
557	20250114	114100	2129098050	49400	49400	49400	49400	18
558	20250114	114000	2128208850	49350	49400	49400	49350	134
559	20250114	113900	2121589300	49400	49450	49450	49400	13
560	20250114	113800	2120946850	49450	49450	49450	49450	8
561	20250114	113700	2120551250	49500	49400	49500	49400	202
562	20250114	113600	2110556400	49350	49450	49450	49350	175
563	20250114	113500	2101911000	49450	49450	49450	49450	33
564	20250114	113400	2100279150	49450	49350	49450	49350	153
565	20250114	113300	2092717100	49400	49400	49400	49400	2
566	20250114	113200	2092618300	49400	49400	49400	49400	102
567	20250114	113100	2087579500	49350	49400	49450	49350	160
568	20250114	113000	2079676400	49350	49350	49400	49350	33
569	20250114	112900	2078047800	49400	49300	49400	49300	325
570	20250114	112800	2062012150	49300	49300	49300	49300	39
571	20250114	112700	2060089450	49300	49300	49300	49300	60
572	20250114	112600	2057131450	49300	49350	49350	49300	33
573	20250114	112500	2055503500	49300	49300	49300	49300	52
574	20250114	112400	2052939900	49300	49350	49350	49300	148
575	20250114	112300	2045638200	49300	49300	49300	49300	66
576	20250114	112200	2042384400	49300	49300	49300	49300	30
577	20250114	112100	2040905400	49300	49300	49300	49300	80
578	20250114	112000	2036961400	49300	49300	49300	49300	29
579	20250114	111900	2035531700	49300	49300	49300	49300	39
580	20250114	111800	2033609000	49300	49350	49350	49300	266
581	20250114	111700	2020495150	49300	49300	49350	49300	101
582	20250114	111600	2015514950	49300	49300	49300	49300	29
583	20250114	111500	2014085250	49300	49350	49350	49300	168
584	20250114	111400	2005802350	49300	49300	49300	49300	36
585	20250114	111300	2004027550	49300	49300	49350	49300	68
586	20250114	111200	2000674650	49300	49300	49350	49300	99
587	20250114	111100	1995793850	49300	49300	49350	49300	42
588	20250114	111000	1993722850	49300	49350	49350	49300	62
589	20250114	110900	1990664650	49350	49350	49350	49350	54
590	20250114	110800	1987999750	49400	49350	49400	49350	140
591	20250114	110700	1981090700	49350	49350	49350	49350	122
592	20250114	110600	1975070000	49350	49350	49350	49350	56
593	20250114	110500	1972306400	49350	49350	49400	49350	60
594	20250114	110400	1969344900	49350	49350	49350	49350	88
595	20250114	110300	1965002100	49350	49350	49350	49350	25
596	20250114	110200	1963768350	49350	49350	49400	49350	85
597	20250114	110100	1959573250	49350	49350	49400	49350	26
598	20250114	110000	1958290100	49350	49350	49400	49350	45
599	20250114	105900	1956069300	49350	49400	49400	49350	3
600	20250114	105800	1955921200	49350	49400	49400	49350	30
601	20250114	105700	1954440550	49400	49350	49400	49350	59
602	20250114	105600	1951528300	49350	49350	49400	49350	135
603	20250114	105500	1944861650	49400	49350	49400	49350	21
604	20250114	105400	1943825250	49350	49350	49350	49350	60
605	20250114	105300	1940864250	49350	49350	49350	49350	55
606	20250114	105200	1938150000	49350	49350	49350	49350	1
607	20250114	105100	1938100650	49350	49400	49500	49350	114
608	20250114	105000	1932466400	49400	49300	49450	49300	51
609	20250114	104900	1929949450	49300	49400	49500	49300	258
610	20250114	104800	1917202250	49400	49300	49400	49300	151
611	20250114	104700	1909751150	49300	49400	49450	49300	372
612	20250114	104600	1891382400	49400	49400	49400	49400	44
613	20250114	104500	1889208800	49400	49350	49400	49350	18
614	20250114	104400	1888319700	49400	49400	49400	49400	172
615	20250114	104300	1879822900	49400	49300	49550	49300	751
616	20250114	104200	1842744850	49550	49550	49550	49350	503
617	20250114	104100	1817882750	49550	49550	49550	49550	28
618	20250114	104000	1816495350	49650	49650	49650	49650	0
619	20250114	103900	1816495350	49650	49500	49650	49500	295
620	20250114	103800	1801859600	49400	49350	49450	49350	535
621	20250114	103700	1775433650	49350	49350	49350	49350	43
622	20250114	103600	1773311600	49350	49400	49400	49350	78
623	20250114	103500	1769462100	49400	49350	49400	49350	60
624	20250114	103400	1766501000	49400	49350	49400	49350	101
625	20250114	103300	1761516500	49350	49350	49350	49350	25
626	20250114	103200	1760282750	49350	49400	49400	49350	54
627	20250114	103100	1757615400	49450	49400	49450	49400	222
628	20250114	103000	1746648550	49400	49400	49400	49400	22
629	20250114	102900	1745561750	49400	49400	49450	49400	15
630	20250114	102800	1744820500	49400	49400	49450	49400	25
631	20250114	102700	1743585450	49400	49450	49450	49400	66
632	20250114	102600	1740324400	49450	49450	49450	49450	37
633	20250114	102500	1738494750	49450	49400	49500	49400	362
634	20250114	102400	1720593500	49400	49450	49450	49400	14
635	20250114	102300	1719901550	49400	49400	49400	49400	84
636	20250114	102200	1715751950	49450	49450	49450	49400	112
637	20250114	102100	1710213850	49450	49500	49500	49450	44
638	20250114	102000	1708036200	49550	49450	49600	49450	168
639	20250114	101900	1699726450	49450	49500	49500	49450	35
640	20250114	101800	1697994750	49500	49550	49600	49500	208
641	20250114	101700	1687696650	49500	49450	49500	49450	322
642	20250114	101600	1671773300	49400	49400	49400	49400	80
643	20250114	101500	1667821300	49450	49350	49450	49350	95
644	20250114	101400	1663129100	49350	49350	49350	49350	1
645	20250114	101300	1663079750	49450	49550	49550	49350	123
646	20250114	101200	1656991200	49550	49400	49550	49400	166
647	20250114	101100	1648782250	49350	49350	49550	49350	113
648	20250114	101000	1643199450	49350	49350	49350	49350	0
649	20250114	100900	1643199450	49350	49400	49550	49350	333
650	20250114	100800	1626749700	49400	49300	49400	49300	426
651	20250114	100700	1605727200	49300	49350	49350	49300	24
652	20250114	100600	1604543950	49300	49300	49300	49300	22
653	20250114	100500	1603459350	49300	49300	49300	49300	51
654	20250114	100400	1600945050	49300	49350	49350	49300	59
655	20250114	100300	1598034350	49350	49350	49350	49350	178
656	20250114	100200	1589250050	49400	49400	49400	49400	276
657	20250114	100100	1575615650	49400	49400	49450	49400	236
658	20250114	100000	1563957200	49400	49400	49400	49400	31
659	20250114	095900	1562425800	49400	49450	49450	49400	155
660	20250114	095800	1554767900	49450	49400	49450	49400	85
661	20250114	095700	1550568500	49450	49450	49450	49400	68
662	20250114	095600	1547209200	49450	49400	49450	49400	19
663	20250114	095500	1546270550	49400	49450	49450	49400	377
664	20250114	095400	1527637000	49450	49450	49450	49450	157
665	20250114	095300	1519873350	49450	49450	49450	49450	10
666	20250114	095200	1519378850	49450	49550	49550	49450	21
667	20250114	095100	1518340100	49550	49550	49550	49550	10
668	20250114	095000	1517844600	49550	49450	49650	49450	444
669	20250114	094900	1495860050	49500	49450	49500	49450	19
670	20250114	094800	1494920400	49500	49500	49500	49500	959
671	20250114	094700	1447449900	49500	49500	49500	49500	447
672	20250114	094600	1425323400	49500	49550	49550	49500	519
673	20250114	094500	1399617500	49600	49500	49600	49500	259
674	20250114	094400	1386783800	49550	49600	49600	49550	304
675	20250114	094300	1371708300	49600	49600	49650	49600	81
676	20250114	094200	1367687600	49600	49700	49700	49550	573
677	20250114	094100	1339257700	49650	49750	49800	49650	1629
678	20250114	094000	1258237300	49750	49700	49750	49700	376
679	20250114	093900	1239544950	49700	49700	49700	49650	77
680	20250114	093800	1235718150	49700	49650	49700	49650	120
681	20250114	093700	1229756750	49650	49600	49700	49600	177
682	20250114	093600	1220969250	49750	49600	49750	49500	1194
683	20250114	093500	1161729950	49600	49500	49600	49500	490
684	20250114	093400	1137454650	49450	49400	49450	49300	1025
685	20250114	093300	1086822200	49400	49250	49400	49250	251
686	20250114	093200	1074448350	49250	49400	49400	49250	20
687	20250114	093100	1073461950	49250	49350	49450	49250	249
688	20250114	093000	1061189600	49250	49250	49250	49200	289
689	20250114	092900	1046958500	49250	49250	49250	49200	97
690	20250114	092800	1042181750	49200	49200	49250	49200	594
691	20250114	092700	1012954350	49250	49250	49250	49200	140
692	20250114	092600	1006060600	49250	49300	49300	49200	1042
693	20250114	092500	954693350	49300	49350	49400	49300	380
694	20250114	092400	935941800	49350	49350	49350	49300	346
695	20250114	092300	918869900	49350	49400	49400	49350	479
696	20250114	092200	895229900	49400	49400	49400	49400	18
697	20250114	092100	894340700	49400	49350	49450	49350	564
698	20250114	092000	866491450	49350	49350	49350	49300	37
699	20250114	091900	864665550	49350	49400	49400	49300	436
700	20250114	091800	843141000	49400	49300	49400	49300	173
701	20250114	091700	834600500	49350	49250	49400	49250	354
702	20250114	091600	817133500	49300	49100	49300	49100	1736
703	20250114	091500	731714700	49150	49150	49200	49150	456
704	20250114	091400	709298300	49150	49150	49150	49150	147
705	20250114	091300	702073250	49150	49250	49250	49150	167
706	20250114	091200	693863550	49250	49250	49250	49250	103
707	20250114	091100	688790800	49250	49150	49250	49150	14
708	20250114	091000	688102500	49050	49300	49450	49050	1004
709	20250114	090900	638621900	49350	49300	49350	49300	193
710	20250114	090800	629106850	49300	49300	49400	49300	448
711	20250114	090700	607008900	49350	49200	49350	49200	368
712	20250114	090600	588865650	49150	49100	49200	49050	535
713	20250114	090500	562578100	49100	49000	49100	49000	340
714	20250114	090400	545903700	48900	48900	48950	48800	249
715	20250114	090300	533724400	48900	49100	49100	48700	2235
716	20250114	090200	424674550	48800	48850	49150	48750	2866
717	20250114	090100	284343300	48950	49600	49600	48850	2425
718	20250114	090000	164755300	49600	50300	50300	49600	3300