KissMeData/039440/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192400	3122345000	20100	20100	20100	20100	3001
3	20250116	192300	3122345000	20100	20100	20100	20100	0
4	20250116	192200	3122345000	20100	20100	20100	20100	0
5	20250116	192100	3122345000	20100	20100	20100	20100	0
6	20250116	192000	3122345000	20100	20100	20100	20100	0
7	20250116	191900	3122345000	20100	20100	20100	20100	0
8	20250116	191800	3122345000	20100	20100	20100	20100	0
9	20250116	191700	3122345000	20100	20100	20100	20100	0
10	20250116	191600	3122345000	20100	20100	20100	20100	0
11	20250116	191500	3122345000	20100	20100	20100	20100	0
12	20250116	191400	3122345000	20100	20100	20100	20100	0
13	20250116	191300	3122345000	20100	20100	20100	20100	0
14	20250116	191200	3122345000	20100	20100	20100	20100	0
15	20250116	191100	3122345000	20100	20100	20100	20100	0
16	20250116	191000	3122345000	20100	20100	20100	20100	0
17	20250116	190900	3122345000	20100	20100	20100	20100	0
18	20250116	190800	3122345000	20100	20100	20100	20100	0
19	20250116	190700	3122345000	20100	20100	20100	20100	0
20	20250116	190600	3122345000	20100	20100	20100	20100	0
21	20250116	190500	3122345000	20100	20100	20100	20100	0
22	20250116	190400	3122345000	20100	20100	20100	20100	0
23	20250116	190300	3122345000	20100	20100	20100	20100	0
24	20250116	190200	3122345000	20100	20100	20100	20100	0
25	20250116	190100	3122345000	20100	20100	20100	20100	0
26	20250116	190000	3122345000	20100	20100	20100	20100	0
27	20250116	185900	3122345000	20100	20100	20100	20100	0
28	20250116	185800	3122345000	20100	20100	20100	20100	0
29	20250116	185700	3122345000	20100	20100	20100	20100	0
30	20250116	185600	3122345000	20100	20100	20100	20100	0
31	20250116	185500	3122345000	20100	20100	20100	20100	0
32	20250116	185400	3122345000	20100	20100	20100	20100	3001
33	20250116	185300	3122345000	20100	20100	20100	20100	0
34	20250116	185200	3122345000	20100	20100	20100	20100	0
35	20250116	185100	3122345000	20100	20100	20100	20100	0
36	20250116	185000	3122345000	20100	20100	20100	20100	0
37	20250116	184900	3122345000	20100	20100	20100	20100	0
38	20250116	184800	3122345000	20100	20100	20100	20100	0
39	20250116	184700	3122345000	20100	20100	20100	20100	0
40	20250116	184600	3122345000	20100	20100	20100	20100	0
41	20250116	184500	3122345000	20100	20100	20100	20100	0
42	20250116	184400	3122345000	20100	20100	20100	20100	0
43	20250116	184300	3122345000	20100	20100	20100	20100	0
44	20250116	184200	3122345000	20100	20100	20100	20100	0
45	20250116	184100	3122345000	20100	20100	20100	20100	0
46	20250116	184000	3122345000	20100	20100	20100	20100	0
47	20250116	183900	3122345000	20100	20100	20100	20100	0
48	20250116	183800	3122345000	20100	20100	20100	20100	0
49	20250116	183700	3122345000	20100	20100	20100	20100	0
50	20250116	183600	3122345000	20100	20100	20100	20100	0
51	20250116	183500	3122345000	20100	20100	20100	20100	0
52	20250116	183400	3122345000	20100	20100	20100	20100	0
53	20250116	183300	3122345000	20100	20100	20100	20100	0
54	20250116	183200	3122345000	20100	20100	20100	20100	0
55	20250116	183100	3122345000	20100	20100	20100	20100	0
56	20250116	183000	3122345000	20100	20100	20100	20100	0
57	20250116	182900	3122345000	20100	20100	20100	20100	0
58	20250116	182800	3122345000	20100	20100	20100	20100	0
59	20250116	182700	3122345000	20100	20100	20100	20100	0
60	20250116	182600	3122345000	20100	20100	20100	20100	0
61	20250116	182500	3122345000	20100	20100	20100	20100	0
62	20250116	182400	3122345000	20100	20100	20100	20100	3001
63	20250116	182300	3122345000	20100	20100	20100	20100	0
64	20250116	182200	3122345000	20100	20100	20100	20100	0
65	20250116	182100	3122345000	20100	20100	20100	20100	0
66	20250116	182000	3122345000	20100	20100	20100	20100	0
67	20250116	181900	3122345000	20100	20100	20100	20100	0
68	20250116	181800	3122345000	20100	20100	20100	20100	0
69	20250116	181700	3122345000	20100	20100	20100	20100	0
70	20250116	181600	3122345000	20100	20100	20100	20100	0
71	20250116	181500	3122345000	20100	20100	20100	20100	0
72	20250116	181400	3122345000	20100	20100	20100	20100	0
73	20250116	181300	3122345000	20100	20100	20100	20100	0
74	20250116	181200	3122345000	20100	20100	20100	20100	0
75	20250116	181100	3122345000	20100	20100	20100	20100	0
76	20250116	181000	3122345000	20100	20100	20100	20100	0
77	20250116	180900	3122345000	20100	20100	20100	20100	0
78	20250116	180800	3122345000	20100	20100	20100	20100	0
79	20250116	180700	3122345000	20100	20100	20100	20100	0
80	20250116	180600	3122345000	20100	20100	20100	20100	0
81	20250116	180500	3122345000	20100	20100	20100	20100	0
82	20250116	180400	3122345000	20100	20100	20100	20100	0
83	20250116	180300	3122345000	20100	20100	20100	20100	0
84	20250116	180200	3122345000	20100	20100	20100	20100	0
85	20250116	180100	3122345000	20100	20100	20100	20100	0
86	20250116	180000	3122345000	20100	20100	20100	20100	0
87	20250116	175900	3122345000	20100	20100	20100	20100	0
88	20250116	175800	3122345000	20100	20100	20100	20100	0
89	20250116	175700	3122345000	20100	20100	20100	20100	0
90	20250116	175600	3122345000	20100	20100	20100	20100	0
91	20250116	175500	3122345000	20100	20100	20100	20100	0
92	20250116	175400	3122345000	20100	20100	20100	20100	3001
93	20250116	175300	3122345000	20100	20100	20100	20100	0
94	20250116	175200	3122345000	20100	20100	20100	20100	0
95	20250116	175100	3122345000	20100	20100	20100	20100	0
96	20250116	175000	3122345000	20100	20100	20100	20100	0
97	20250116	174900	3122345000	20100	20100	20100	20100	0
98	20250116	174800	3122345000	20100	20100	20100	20100	0
99	20250116	174700	3122345000	20100	20100	20100	20100	0
100	20250116	174600	3122345000	20100	20100	20100	20100	0
101	20250116	174500	3122345000	20100	20100	20100	20100	0
102	20250116	174400	3122345000	20100	20100	20100	20100	0
103	20250116	174300	3122345000	20100	20100	20100	20100	0
104	20250116	174200	3122345000	20100	20100	20100	20100	0
105	20250116	174100	3122345000	20100	20100	20100	20100	0
106	20250116	174000	3122345000	20100	20100	20100	20100	0
107	20250116	173900	3122345000	20100	20100	20100	20100	0
108	20250116	173800	3122345000	20100	20100	20100	20100	0
109	20250116	173700	3122345000	20100	20100	20100	20100	0
110	20250116	173600	3122345000	20100	20100	20100	20100	0
111	20250116	173500	3122345000	20100	20100	20100	20100	0
112	20250116	173400	3122345000	20100	20100	20100	20100	0
113	20250116	173300	3122345000	20100	20100	20100	20100	0
114	20250116	173200	3122345000	20100	20100	20100	20100	0
115	20250116	173100	3122345000	20100	20100	20100	20100	0
116	20250116	173000	3122345000	20100	20100	20100	20100	0
117	20250116	172900	3122345000	20100	20100	20100	20100	0
118	20250116	172800	3122345000	20100	20100	20100	20100	0
119	20250116	172700	3122345000	20100	20100	20100	20100	0
120	20250116	172600	3122345000	20100	20100	20100	20100	0
121	20250116	172500	3122345000	20100	20100	20100	20100	0
122	20250116	172400	3122345000	20100	20100	20100	20100	3001
123	20250116	172300	3122345000	20100	20100	20100	20100	0
124	20250116	172200	3122345000	20100	20100	20100	20100	0
125	20250116	172100	3122345000	20100	20100	20100	20100	0
126	20250116	172000	3122345000	20100	20100	20100	20100	0
127	20250116	171900	3122345000	20100	20100	20100	20100	0
128	20250116	171800	3122345000	20100	20100	20100	20100	0
129	20250116	171700	3122345000	20100	20100	20100	20100	0
130	20250116	171600	3122345000	20100	20100	20100	20100	0
131	20250116	171500	3122345000	20100	20100	20100	20100	0
132	20250116	171400	3122345000	20100	20100	20100	20100	0
133	20250116	171300	3122345000	20100	20100	20100	20100	0
134	20250116	171200	3122345000	20100	20100	20100	20100	0
135	20250116	171100	3122345000	20100	20100	20100	20100	0
136	20250116	171000	3122345000	20100	20100	20100	20100	0
137	20250116	170900	3122345000	20100	20100	20100	20100	0
138	20250116	170800	3122345000	20100	20100	20100	20100	0
139	20250116	170700	3122345000	20100	20100	20100	20100	0
140	20250116	170600	3122345000	20100	20100	20100	20100	0
141	20250116	170500	3122345000	20100	20100	20100	20100	0
142	20250116	170400	3122345000	20100	20100	20100	20100	0
143	20250116	170300	3122345000	20100	20100	20100	20100	0
144	20250116	170200	3122345000	20100	20100	20100	20100	0
145	20250116	170100	3122345000	20100	20100	20100	20100	0
146	20250116	170000	3122345000	20100	20100	20100	20100	0
147	20250116	165900	3122345000	20100	20100	20100	20100	0
148	20250116	165800	3122345000	20100	20100	20100	20100	0
149	20250116	165700	3122345000	20100	20100	20100	20100	0
150	20250116	165600	3122345000	20100	20100	20100	20100	0
151	20250116	165500	3122345000	20100	20100	20100	20100	0
152	20250116	165400	3122345000	20100	20100	20100	20100	3001
153	20250116	165300	3122345000	20100	20100	20100	20100	0
154	20250116	165200	3122345000	20100	20100	20100	20100	0
155	20250116	165100	3122345000	20100	20100	20100	20100	0
156	20250116	165000	3122345000	20100	20100	20100	20100	0
157	20250116	164900	3122345000	20100	20100	20100	20100	0
158	20250116	164800	3122345000	20100	20100	20100	20100	0
159	20250116	164700	3122345000	20100	20100	20100	20100	0
160	20250116	164600	3122345000	20100	20100	20100	20100	0
161	20250116	164500	3122345000	20100	20100	20100	20100	0
162	20250116	164400	3122345000	20100	20100	20100	20100	0
163	20250116	164300	3122345000	20100	20100	20100	20100	0
164	20250116	164200	3122345000	20100	20100	20100	20100	0
165	20250116	164100	3122345000	20100	20100	20100	20100	0
166	20250116	164000	3122345000	20100	20100	20100	20100	0
167	20250116	163900	3122345000	20100	20100	20100	20100	0
168	20250116	163800	3122345000	20100	20100	20100	20100	0
169	20250116	163700	3122345000	20100	20100	20100	20100	0
170	20250116	163600	3122345000	20100	20100	20100	20100	0
171	20250116	163500	3122345000	20100	20100	20100	20100	0
172	20250116	163400	3122345000	20100	20100	20100	20100	0
173	20250116	163300	3122345000	20100	20100	20100	20100	0
174	20250116	163200	3122345000	20100	20100	20100	20100	0
175	20250116	163100	3122345000	20100	20100	20100	20100	0
176	20250116	163000	3122345000	20100	20100	20100	20100	0
177	20250116	162900	3122345000	20100	20100	20100	20100	0
178	20250116	162800	3122345000	20100	20100	20100	20100	0
179	20250116	162700	3122345000	20100	20100	20100	20100	0
180	20250116	162600	3122345000	20100	20100	20100	20100	0
181	20250116	162500	3122345000	20100	20100	20100	20100	0
182	20250116	162400	3122345000	20100	20100	20100	20100	3001
183	20250116	162300	3122345000	20100	20100	20100	20100	0
184	20250116	162200	3122345000	20100	20100	20100	20100	0
185	20250116	162100	3122345000	20100	20100	20100	20100	0
186	20250116	162000	3122345000	20100	20100	20100	20100	0
187	20250116	161900	3122345000	20100	20100	20100	20100	0
188	20250116	161800	3122345000	20100	20100	20100	20100	0
189	20250116	161700	3122345000	20100	20100	20100	20100	0
190	20250116	161600	3122345000	20100	20100	20100	20100	0
191	20250116	161500	3122345000	20100	20100	20100	20100	0
192	20250116	161400	3122345000	20100	20100	20100	20100	0
193	20250116	161300	3122345000	20100	20100	20100	20100	0
194	20250116	161200	3122345000	20100	20100	20100	20100	0
195	20250116	161100	3122345000	20100	20100	20100	20100	0
196	20250116	161000	3122345000	20100	20100	20100	20100	0
197	20250116	160900	3122345000	20100	20100	20100	20100	0
198	20250116	160800	3122345000	20100	20100	20100	20100	0
199	20250116	160700	3122345000	20100	20100	20100	20100	0
200	20250116	160600	3122345000	20100	20100	20100	20100	0
201	20250116	160500	3122345000	20100	20100	20100	20100	0
202	20250116	160400	3122345000	20100	20100	20100	20100	0
203	20250116	160300	3122345000	20100	20100	20100	20100	0
204	20250116	160200	3122345000	20100	20100	20100	20100	0
205	20250116	160100	3122345000	20100	20100	20100	20100	0
206	20250116	160000	3122345000	20100	20100	20100	20100	0
207	20250116	155900	3122345000	20100	20100	20100	20100	0
208	20250116	155800	3122345000	20100	20100	20100	20100	0
209	20250116	155700	3122345000	20100	20100	20100	20100	0
210	20250116	155600	3122345000	20100	20100	20100	20100	0
211	20250116	155500	3122345000	20100	20100	20100	20100	0
212	20250116	155400	3122345000	20100	20100	20100	20100	3001
213	20250116	155300	3122345000	20100	20100	20100	20100	0
214	20250116	155200	3122345000	20100	20100	20100	20100	0
215	20250116	155100	3122345000	20100	20100	20100	20100	0
216	20250116	155000	3122345000	20100	20100	20100	20100	0
217	20250116	154900	3122345000	20100	20100	20100	20100	0
218	20250116	154800	3122345000	20100	20100	20100	20100	0
219	20250116	154700	3122345000	20100	20100	20100	20100	0
220	20250116	154600	3122345000	20100	20100	20100	20100	0
221	20250116	154500	3122345000	20100	20100	20100	20100	0
222	20250116	154400	3122345000	20100	20100	20100	20100	0
223	20250116	154300	3122345000	20100	20100	20100	20100	0
224	20250116	154200	3122345000	20100	20100	20100	20100	0
225	20250116	154100	3122345000	20100	20100	20100	20100	0
226	20250116	154000	3122345000	20100	20100	20100	20100	0
227	20250116	153900	3122345000	20100	20100	20100	20100	0
228	20250116	153800	3122345000	20100	20100	20100	20100	0
229	20250116	153700	3122345000	20100	20100	20100	20100	0
230	20250116	153600	3122345000	20100	20100	20100	20100	0
231	20250116	153500	3122345000	20100	20100	20100	20100	0
232	20250116	153400	3122345000	20100	20100	20100	20100	0
233	20250116	153300	3122345000	20100	20100	20100	20100	0
234	20250116	153200	3122345000	20100	20100	20100	20100	0
235	20250116	153100	3122345000	20100	20100	20100	20100	0
236	20250116	153000	3122345000	20100	20100	20100	20100	3001
237	20250116	152900	3062024900	20100	20100	20100	20100	0
238	20250116	152800	3062024900	20100	20100	20100	20100	0
239	20250116	152700	3062024900	20100	20100	20100	20100	0
240	20250116	152600	3062024900	20100	20100	20100	20100	0
241	20250116	152500	3062024900	20100	20100	20100	20100	0
242	20250116	152400	3062024900	20100	20100	20100	20100	0
243	20250116	152300	3062024900	20100	20100	20100	20100	0
244	20250116	152200	3062024900	20100	20100	20100	20100	0
245	20250116	152100	3062024900	20100	20100	20100	20100	0
246	20250116	152000	3062024900	20100	20100	20100	20100	0
247	20250116	151900	3062024900	20100	20100	20150	20100	444
248	20250116	151800	3053095500	20100	20200	20200	20100	424
249	20250116	151700	3044539250	20150	20150	20200	20150	305
250	20250116	151600	3038392850	20150	20150	20150	20100	583
251	20250116	151500	3026645600	20200	20200	20200	20150	512
252	20250116	151400	3016307100	20200	20150	20200	20150	827
253	20250116	151300	2999630900	20150	20150	20150	20150	305
254	20250116	151200	2993485150	20150	20150	20150	20150	418
255	20250116	151100	2985062450	20100	20150	20150	20100	549
256	20250116	151000	2974009550	20150	20150	20150	20100	305
257	20250116	150900	2967863900	20150	20150	20150	20150	385
258	20250116	150800	2960106150	20150	20100	20200	20100	357
259	20250116	150700	2952910300	20150	20150	20200	20150	1121
260	20250116	150600	2930313900	20100	20100	20150	20100	300
261	20250116	150500	2924272500	20150	20100	20150	20100	498
262	20250116	150400	2914240850	20100	20150	20150	20100	345
263	20250116	150300	2907289250	20150	20150	20150	20100	415
264	20250116	150200	2898927550	20150	20150	20250	20150	492
265	20250116	150100	2889001900	20250	20200	20250	20150	395
266	20250116	150000	2881012900	20200	20200	20200	20150	359
267	20250116	145900	2873761250	20200	20200	20250	20200	419
268	20250116	145800	2865288900	20250	20200	20250	20200	325
269	20250116	145700	2858708200	20250	20250	20250	20250	361
270	20250116	145600	2851397950	20200	20250	20250	20200	381
271	20250116	145500	2843683100	20250	20150	20250	20150	310
272	20250116	145400	2837421650	20250	20200	20250	20150	305
273	20250116	145300	2831256100	20200	20200	20250	20100	940
274	20250116	145200	2812294850	20200	20150	20200	20150	138
275	20250116	145100	2809507300	20200	20250	20250	20200	528
276	20250116	145000	2798827200	20250	20250	20300	20250	600
277	20250116	144900	2786673250	20250	20250	20250	20250	197
278	20250116	144800	2782684000	20200	20200	20250	20200	466
279	20250116	144700	2773253700	20200	20250	20250	20200	388
280	20250116	144600	2765402900	20200	20250	20250	20200	390
281	20250116	144500	2757506100	20250	20250	20250	20250	441
282	20250116	144400	2748575850	20150	20250	20250	20150	241
283	20250116	144300	2743701000	20250	20250	20300	20200	644
284	20250116	144200	2730660050	20250	20250	20250	20250	149
285	20250116	144100	2727642800	20250	20250	20250	20100	589
286	20250116	144000	2715776550	20250	20150	20250	20100	791
287	20250116	143900	2699817250	20150	20250	20250	20100	506
288	20250116	143800	2689602850	20250	20250	20250	20200	722
289	20250116	143700	2674985450	20250	20250	20300	20250	251
290	20250116	143600	2669895000	20300	20300	20300	20250	518
291	20250116	143500	2659387450	20250	20300	20300	20250	271
292	20250116	143400	2653888450	20300	20250	20300	20250	2017
293	20250116	143300	2613029000	20250	20250	20250	20200	554
294	20250116	143200	2601813700	20200	20250	20250	20200	455
295	20250116	143100	2592601900	20200	20200	20250	20150	2194
296	20250116	143000	2548280800	20150	20150	20200	20150	132
297	20250116	142900	2545616650	20100	20200	20200	20100	629
298	20250116	142800	2532923500	20150	20150	20200	20150	142
299	20250116	142700	2530057850	20150	20200	20200	20100	231
300	20250116	142600	2525395300	20200	20200	20200	20150	303
301	20250116	142500	2519282600	20150	20150	20150	20150	268
302	20250116	142400	2513882400	20150	20200	20200	20150	70
303	20250116	142300	2512468600	20150	20150	20150	20150	10
304	20250116	142200	2512267100	20200	20150	20200	20150	178
305	20250116	142100	2508676500	20150	20150	20200	20150	114
306	20250116	142000	2506376050	20150	20150	20150	20150	148
307	20250116	141900	2503393850	20150	20200	20200	20150	80
308	20250116	141800	2501777900	20200	20150	20200	20150	120
309	20250116	141700	2499356600	20150	20150	20150	20150	50
310	20250116	141600	2498349100	20200	20150	20200	20150	947
311	20250116	141500	2479262750	20100	20100	20100	20100	0
312	20250116	141400	2479262750	20100	20100	20150	20100	6
313	20250116	141300	2479142100	20100	20150	20150	20100	67
314	20250116	141200	2477792100	20150	20150	20150	20100	357
315	20250116	141100	2470600300	20150	20150	20150	20150	54
316	20250116	141000	2469512200	20200	20200	20200	20200	68
317	20250116	140900	2468138600	20200	20150	20200	20150	6
318	20250116	140800	2468017450	20150	20150	20150	20100	109
319	20250116	140700	2465821300	20150	20150	20150	20150	0
320	20250116	140600	2465821300	20150	20150	20150	20150	45
321	20250116	140500	2464914550	20200	20050	20200	20050	772
322	20250116	140400	2449357150	20150	20150	20150	20150	120
323	20250116	140300	2446939150	20150	20150	20150	20150	1
324	20250116	140200	2446919000	20050	20150	20150	20050	241
325	20250116	140100	2442068350	20050	20150	20150	20050	370
326	20250116	140000	2434636550	20100	20100	20100	20100	10
327	20250116	135900	2434435550	20150	20150	20150	20150	118
328	20250116	135800	2432057850	20150	20100	20150	20100	83
329	20250116	135700	2430385650	20100	20150	20150	20100	130
330	20250116	135600	2427769300	20100	20100	20100	20100	25
331	20250116	135500	2427266800	20150	20050	20150	20050	83
332	20250116	135400	2425594750	20150	20050	20150	20050	421
333	20250116	135300	2417146600	20050	20100	20100	20050	15
334	20250116	135200	2416845350	20050	20150	20150	20050	119
335	20250116	135100	2414450450	20150	20150	20150	20050	100
336	20250116	135000	2412435850	20100	20050	20100	20050	352
337	20250116	134900	2405363900	20100	20150	20150	20100	68
338	20250116	134800	2403993800	20050	20050	20150	20050	121
339	20250116	134700	2401559950	20150	20150	20150	20150	5
340	20250116	134600	2401459200	20050	20050	20150	20050	340
341	20250116	134500	2394635600	20050	20150	20150	20050	83
342	20250116	134400	2392963550	20050	20050	20050	20050	45
343	20250116	134300	2392061300	20050	20150	20150	20050	86
344	20250116	134200	2390330300	20050	20050	20050	20050	0
345	20250116	134100	2390330300	20050	20100	20150	20050	159
346	20250116	134000	2387127350	20100	20100	20100	20100	50
347	20250116	133900	2386122350	20100	20100	20100	20100	135
348	20250116	133800	2383408850	20100	20100	20150	20050	234
349	20250116	133700	2378698600	20100	20100	20100	20100	0
350	20250116	133600	2378698600	20100	20100	20100	20100	19
351	20250116	133500	2378316700	20100	20050	20100	20050	74
352	20250116	133400	2376829450	20100	20050	20100	20050	148
353	20250116	133300	2373858150	20050	20100	20100	20050	199
354	20250116	133200	2369864900	20050	20050	20050	20050	0
355	20250116	133100	2369864900	20050	20100	20100	20050	83
356	20250116	133000	2368196800	20150	20150	20150	20150	67
357	20250116	132900	2366846750	20100	20100	20100	20100	952
358	20250116	132800	2347711550	20100	20100	20100	20100	56
359	20250116	132700	2346585950	20100	20100	20150	20100	308
360	20250116	132600	2340387900	20100	20100	20100	20100	10
361	20250116	132500	2340186900	20050	20150	20150	20050	109
362	20250116	132400	2337994850	20150	20150	20150	20150	78
363	20250116	132300	2336423150	20100	20150	20150	20100	30
364	20250116	132200	2335820100	20150	20100	20150	20100	361
365	20250116	132100	2328558550	20050	20150	20150	20050	158
366	20250116	132000	2325379000	20100	20100	20100	20100	16
367	20250116	131900	2325057400	20050	20150	20150	20050	98
368	20250116	131800	2323085900	20050	20100	20150	20050	36
369	20250116	131700	2322362250	20050	20150	20150	20050	189
370	20250116	131600	2318561100	20150	20150	20150	20150	72
371	20250116	131500	2317110300	20100	20050	20100	20050	14
372	20250116	131400	2316829050	20150	20100	20150	20100	194
373	20250116	131300	2312920000	20100	20100	20150	20100	20
374	20250116	131200	2312517850	20050	20050	20050	20050	0
375	20250116	131100	2312517850	20050	20150	20150	20050	119
376	20250116	131000	2310125000	20100	20100	20100	20100	182
377	20250116	130900	2306466800	20100	20100	20100	20100	0
378	20250116	130800	2306466800	20100	20050	20100	20050	70
379	20250116	130700	2305060000	20100	20100	20100	20100	79
380	20250116	130600	2303472100	20100	20150	20150	20100	70
381	20250116	130500	2302061800	20050	20050	20150	20050	123
382	20250116	130400	2299591850	20050	20050	20050	20050	0
383	20250116	130300	2299591850	20050	20150	20150	20050	148
384	20250116	130200	2296609850	20050	20050	20050	20050	4
385	20250116	130100	2296529650	20150	20150	20150	20150	0
386	20250116	130000	2296529650	20150	20050	20150	20050	146
387	20250116	125900	2293587950	20100	20100	20100	20100	255
388	20250116	125800	2288462450	20050	20050	20100	20050	166
389	20250116	125700	2285130850	20100	20100	20100	20100	1
390	20250116	125600	2285110750	20100	20050	20100	20050	80
391	20250116	125500	2283502800	20100	20050	20100	20050	73
392	20250116	125400	2282035850	20050	20100	20100	20050	270
393	20250116	125300	2276618200	20050	20100	20100	20050	81
394	20250116	125200	2274990200	20100	20050	20100	20050	110
395	20250116	125100	2272781400	20050	20050	20150	20050	21
396	20250116	125000	2272358800	20050	20150	20150	20050	301
397	20250116	124900	2266303000	20050	20050	20050	20050	0
398	20250116	124800	2266303000	20050	20150	20150	20050	106
399	20250116	124700	2264167700	20200	20050	20200	20050	67
400	20250116	124600	2262814450	20100	20150	20150	20100	515
401	20250116	124500	2252459000	20100	20100	20150	20100	27
402	20250116	124400	2251915300	20150	20100	20150	20100	102
403	20250116	124300	2249861800	20100	20150	20150	20100	337
404	20250116	124200	2243071350	20100	20100	20100	20100	11
405	20250116	124100	2242850250	20150	20150	20150	20150	66
406	20250116	124000	2241520350	20100	20100	20100	20100	2
407	20250116	123900	2241480150	20150	20100	20150	20100	147
408	20250116	123800	2238518200	20100	20100	20150	20100	85
409	20250116	123700	2236809650	20150	20050	20150	20050	3
410	20250116	123600	2236749300	20150	20150	20150	20100	168
411	20250116	123500	2233365250	20100	20150	20150	20050	7
412	20250116	123400	2233224700	20050	20050	20050	20050	1
413	20250116	123300	2233204650	20150	20050	20150	20050	67
414	20250116	123200	2231854700	20150	20050	20150	20050	114
415	20250116	123100	2229561100	20100	20050	20200	20050	151
416	20250116	123000	2226523050	20050	20100	20100	20050	96
417	20250116	122900	2224593500	20100	20150	20200	20100	110
418	20250116	122800	2222372350	20100	20200	20200	20100	70
419	20250116	122700	2220958750	20100	20100	20100	20100	4
420	20250116	122600	2220878350	20050	20150	20150	20050	379
421	20250116	122500	2213243250	20150	20100	20150	20100	70
422	20250116	122400	2211832950	20050	20050	20050	20050	2
423	20250116	122300	2211792850	20050	20150	20150	20050	69
424	20250116	122200	2210402700	20150	20050	20150	20050	86
425	20250116	122100	2208670200	20150	20050	20150	20050	57
426	20250116	122000	2207527150	20150	20150	20200	20150	86
427	20250116	121900	2205790500	20150	20150	20150	20150	79
428	20250116	121800	2204198650	20050	20000	20150	20000	86
429	20250116	121700	2202466450	20200	20200	20200	20200	66
430	20250116	121600	2201133250	20000	20050	20050	20000	183
431	20250116	121500	2197464150	20200	20200	20200	20050	421
432	20250116	121400	2188974350	20150	20150	20150	20150	21
433	20250116	121300	2188551200	20050	20050	20050	20050	69
434	20250116	121200	2187167750	20150	20050	20150	20000	184
435	20250116	121100	2183464250	20000	20050	20050	20000	139
436	20250116	121000	2180682650	20000	20050	20050	20000	102
437	20250116	120900	2178642550	20150	20050	20150	20000	97
438	20250116	120800	2176691850	20050	20050	20150	20050	84
439	20250116	120700	2174999750	20050	20150	20150	20050	107
440	20250116	120600	2172847800	20050	20100	20100	20050	3
441	20250116	120500	2172787600	20100	20150	20150	20000	6506
442	20250116	120400	2042247100	20100	20150	20150	20100	89
443	20250116	120300	2040454700	20150	20150	20150	20150	2
444	20250116	120200	2040414400	20150	20150	20150	20150	5
445	20250116	120100	2040313650	20200	20100	20200	20100	148
446	20250116	120000	2037328100	20100	20100	20100	20100	3
447	20250116	115900	2037267800	20100	20150	20150	20100	266
448	20250116	115800	2031909850	20200	20200	20200	20200	146
449	20250116	115700	2028960650	20150	20150	20150	20100	93
450	20250116	115600	2027086800	20150	20200	20200	20150	67
451	20250116	115500	2025733450	20150	20150	20200	20150	219
452	20250116	115400	2021316650	20150	20150	20150	20150	6
453	20250116	115300	2021195750	20150	20150	20200	20150	96
454	20250116	115200	2019258050	20150	20150	20150	20150	111
455	20250116	115100	2017021400	20200	20200	20200	20150	130
456	20250116	115000	2014395500	20200	20150	20200	20150	113
457	20250116	114900	2012115250	20150	20150	20150	20150	245
458	20250116	114800	2007178500	20200	20200	20200	20200	145
459	20250116	114700	2004249500	20150	20150	20150	20150	10
460	20250116	114600	2004048000	20150	20150	20150	20150	5
461	20250116	114500	2003947250	20150	20200	20200	20150	73
462	20250116	114400	2002472950	20200	20150	20200	20150	106
463	20250116	114300	2000333100	20200	20150	20200	20150	18
464	20250116	114200	1999969700	20200	20150	20200	20150	92
465	20250116	114100	1998112600	20150	20150	20200	20150	86
466	20250116	114000	1996375750	20200	20200	20200	20200	101
467	20250116	113900	1994335550	20150	20150	20150	20150	571
468	20250116	113800	1982829900	20150	20100	20150	20100	117
469	20250116	113700	1980472450	20150	20150	20150	20100	305
470	20250116	113600	1974334250	20100	20100	20100	20100	3
471	20250116	113500	1974273950	20100	20100	20100	20100	7
472	20250116	113400	1974133250	20100	20100	20150	20100	214
473	20250116	113300	1969823450	20100	20100	20100	20100	7
474	20250116	113200	1969682750	20100	20100	20150	20100	86
475	20250116	113100	1967950250	20100	20100	20100	20100	187
476	20250116	113000	1964191550	20150	20100	20150	20100	83
477	20250116	112900	1962519300	20150	20150	20150	20100	121
478	20250116	112800	1960082850	20150	20150	20150	20150	5
479	20250116	112700	1959982100	20200	20100	20200	20100	80
480	20250116	112600	1958366250	20200	20150	20200	20150	80
481	20250116	112500	1956750450	20150	20150	20150	20150	205
482	20250116	112400	1952619700	20150	20200	20200	20150	160
483	20250116	112300	1949391750	20200	20150	20200	20150	69
484	20250116	112200	1947998100	20150	20150	20150	20150	7
485	20250116	112100	1947857050	20200	20150	20200	20150	76
486	20250116	112000	1946322350	20150	20150	20200	20150	102
487	20250116	111900	1944263100	20150	20150	20150	20150	62
488	20250116	111800	1943013800	20150	20100	20150	20100	70
489	20250116	111700	1941603400	20100	20100	20200	20100	245
490	20250116	111600	1936674500	20150	20050	20150	20050	123
491	20250116	111500	1934197600	20050	20100	20150	20050	1230
492	20250116	111400	1909476200	20100	20100	20100	20100	191
493	20250116	111300	1905637100	20150	20100	20150	20100	348
494	20250116	111200	1898627650	20100	20150	20150	20100	311
495	20250116	111100	1892376400	20150	20150	20150	20150	156
496	20250116	111000	1889233000	20200	20150	20200	20150	146
497	20250116	110900	1886283850	20100	20100	20150	20100	25
498	20250116	110800	1885780600	20200	20150	20200	20150	280
499	20250116	110700	1880125100	20100	20250	20250	20100	70
500	20250116	110600	1878708050	20200	20150	20250	20100	227
501	20250116	110500	1874119600	20150	20200	20200	20150	190
502	20250116	110400	1870281800	20150	20150	20150	20150	8
503	20250116	110300	1870120600	20150	20150	20200	20150	83
504	20250116	110200	1868444250	20150	20200	20200	20150	70
505	20250116	110100	1867030450	20150	20150	20200	20150	6
506	20250116	110000	1866909500	20150	20200	20200	20150	174
507	20250116	105900	1863399400	20100	20100	20200	20100	74
508	20250116	105800	1861905300	20150	20150	20150	20150	46
509	20250116	105700	1860978400	20150	20150	20150	20150	23
510	20250116	105600	1860514950	20150	20100	20150	20100	90
511	20250116	105500	1858701900	20100	20100	20150	20100	84
512	20250116	105400	1857013300	20100	20200	20200	20100	126
513	20250116	105300	1854474100	20100	20150	20200	20100	96
514	20250116	105200	1852535950	20150	20150	20200	20150	47
515	20250116	105100	1851586900	20150	20150	20200	20150	687
516	20250116	105000	1837740500	20150	20150	20150	20150	1713
517	20250116	104900	1803223550	20200	20150	20200	20150	84
518	20250116	104800	1801527000	20150	20200	20200	20150	26
519	20250116	104700	1801002600	20200	20150	20200	20150	69
520	20250116	104600	1799608850	20200	20200	20200	20150	494
521	20250116	104500	1789634500	20200	20200	20200	20200	67
522	20250116	104400	1788281100	20150	20150	20150	20150	30
523	20250116	104300	1787676600	20100	20100	20100	20100	14
524	20250116	104200	1787395200	20200	20100	20200	20100	88
525	20250116	104100	1785618500	20100	20150	20150	20100	1205
526	20250116	104000	1761337950	20100	20100	20100	20100	7
527	20250116	103900	1761197250	20050	20150	20150	20050	83
528	20250116	103800	1759525200	20050	20100	20150	20050	82
529	20250116	103700	1757879000	20150	20100	20150	20100	983
530	20250116	103600	1738086550	20100	20050	20100	20050	311
531	20250116	103500	1731835650	20150	20150	20150	20150	79
532	20250116	103400	1730243800	20050	20100	20100	20050	1650
533	20250116	103300	1697084300	20100	20050	20150	20050	1114
534	20250116	103200	1674690250	20050	20050	20100	20050	143
535	20250116	103100	1671819150	20050	20050	20050	20050	99
536	20250116	103000	1669834200	20050	20050	20050	20050	100
537	20250116	102900	1667829200	20050	20100	20100	20050	82
538	20250116	102800	1666181200	20050	20050	20050	20050	70
539	20250116	102700	1664777700	20050	20050	20050	20050	524
540	20250116	102600	1654271500	20050	20050	20050	20050	4
541	20250116	102500	1654191300	20100	20100	20100	20100	79
542	20250116	102400	1652603400	20100	20100	20150	20100	435
543	20250116	102300	1643856700	20100	20050	20100	20050	27
544	20250116	102200	1643315250	20050	20100	20100	20050	83
545	20250116	102100	1641647150	20050	20050	20050	20050	1
546	20250116	102000	1641627100	20050	20050	20050	20050	100
547	20250116	101900	1639622100	20050	20050	20050	20050	75
548	20250116	101800	1638118350	20100	20050	20100	20050	146
549	20250116	101700	1635187150	20050	20050	20100	20050	129
550	20250116	101600	1632600200	20000	20050	20050	20000	17
551	20250116	101500	1632259600	20050	20150	20150	20050	1399
552	20250116	101400	1604201750	20150	20150	20150	20150	1
553	20250116	101300	1604181600	20150	20100	20150	20100	41
554	20250116	101200	1603357450	20050	20100	20100	20050	1209
555	20250116	101100	1579056750	20100	20100	20100	20100	79
556	20250116	101000	1577468850	20050	20050	20100	20050	13
557	20250116	100900	1577207750	20050	20050	20050	20050	14
558	20250116	100800	1576927050	20100	20050	20100	20050	897
559	20250116	100700	1558898250	20050	20050	20050	20050	826
560	20250116	100600	1542336950	20050	20050	20050	20050	621
561	20250116	100500	1529885900	20150	20100	20150	20050	1764
562	20250116	100400	1494414650	20150	20100	20150	20100	4835
563	20250116	100300	1397227250	20100	20100	20150	20100	964
564	20250116	100200	1377850700	20100	20150	20150	20100	115
565	20250116	100100	1375539000	20150	20150	20150	20100	152
566	20250116	100000	1372478350	20150	20100	20200	20100	134
567	20250116	095900	1369780600	20100	20200	20200	20100	127
568	20250116	095800	1367226900	20200	20200	20200	20200	80
569	20250116	095700	1365610900	20100	20100	20100	20100	0
570	20250116	095600	1365610900	20100	20150	20150	20100	1210
571	20250116	095500	1341262700	20150	20150	20150	20150	8
572	20250116	095400	1341101500	20150	20250	20250	20150	12382
573	20250116	095300	1091289650	20250	20250	20250	20250	3
574	20250116	095200	1091228900	20250	20250	20250	20250	6
575	20250116	095100	1091107400	20250	20250	20250	20200	283
576	20250116	095000	1085376700	20200	20250	20250	20200	7
577	20250116	094900	1085235250	20250	20250	20250	20250	51
578	20250116	094800	1084202500	20250	20300	20300	20250	151
579	20250116	094700	1081144100	20300	20250	20300	20250	1233
580	20250116	094600	1056171850	20300	20250	20300	20250	11
581	20250116	094500	1055949050	20250	20300	20300	20250	29
582	20250116	094400	1055360450	20300	20300	20300	20300	79
583	20250116	094300	1053756750	20300	20250	20300	20250	175
584	20250116	094200	1050211800	20300	20300	20300	20300	90
585	20250116	094100	1048384800	20250	20250	20250	20250	5
586	20250116	094000	1048283550	20300	20250	20300	20250	153
587	20250116	093900	1045181200	20300	20200	20300	20200	1744
588	20250116	093800	1009861050	20250	20250	20250	20250	221
589	20250116	093700	1005385800	20250	20200	20250	20200	925
590	20250116	093600	986669550	20200	20200	20200	20200	9
591	20250116	093500	986487750	20200	20250	20250	20200	143
592	20250116	093400	983592600	20200	20200	20200	20200	3
593	20250116	093300	983532000	20200	20250	20250	20200	87
594	20250116	093200	981773750	20250	20250	20250	20250	1
595	20250116	093100	981753500	20250	20200	20250	20200	70
596	20250116	093000	980339150	20250	20200	20250	20200	282
597	20250116	092900	974638950	20200	20300	20300	20200	89
598	20250116	092800	972836150	20300	20200	20300	20200	1141
599	20250116	092700	949784950	20200	20200	20250	20200	451
600	20250116	092600	940664250	20250	20250	20250	20250	302
601	20250116	092500	934548750	20200	20200	20200	20200	117
602	20250116	092400	932185350	20200	20200	20300	20200	734
603	20250116	092300	917352150	20200	20250	20300	20200	1212
604	20250116	092200	892813250	20300	20250	20300	20250	656
605	20250116	092100	879497250	20250	20300	20350	20250	1503
606	20250116	092000	849059750	20250	20300	20300	20250	130
607	20250116	091900	846423500	20300	20300	20350	20300	4426
608	20250116	091800	756574650	20300	20250	20300	20200	430
609	20250116	091700	747867450	20250	20200	20250	20200	202
610	20250116	091600	743779450	20250	20300	20300	20250	511
611	20250116	091500	733406300	20200	20250	20300	20200	1237
612	20250116	091400	708312400	20200	20300	20300	20200	1318
613	20250116	091300	681638000	20300	20250	20300	20200	3183
614	20250116	091200	617175350	20250	20250	20250	20250	55
615	20250116	091100	616061600	20250	20300	20300	20250	95
616	20250116	091000	614137750	20250	20300	20300	20250	102
617	20250116	090900	612067300	20250	20200	20250	20150	2542
618	20250116	090800	560704950	20200	20250	20250	20200	361
619	20250116	090700	553399800	20250	20250	20300	20250	1582
620	20250116	090600	521363750	20250	20300	20300	20250	2016
621	20250116	090500	480441050	20400	20500	20550	20400	1740
622	20250116	090400	444852400	20550	20400	20550	20350	7358
623	20250116	090300	294083250	20350	20350	20400	20300	1694
624	20250116	090200	259601850	20350	20300	20400	20200	3689
625	20250116	090100	184822900	20300	20300	20450	20300	3975
626	20250116	090000	103862450	20350	20400	20500	20300	5092