KissMeData/214370/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204300	2318979850	30600	30600	30600	30600	1852
3	20250116	204200	2318979850	30600	30600	30600	30600	0
4	20250116	204100	2318979850	30600	30600	30600	30600	0
5	20250116	204000	2318979850	30600	30600	30600	30600	0
6	20250116	203900	2318979850	30600	30600	30600	30600	0
7	20250116	203800	2318979850	30600	30600	30600	30600	0
8	20250116	203700	2318979850	30600	30600	30600	30600	0
9	20250116	203600	2318979850	30600	30600	30600	30600	0
10	20250116	203500	2318979850	30600	30600	30600	30600	0
11	20250116	203400	2318979850	30600	30600	30600	30600	0
12	20250116	203300	2318979850	30600	30600	30600	30600	0
13	20250116	203200	2318979850	30600	30600	30600	30600	0
14	20250116	203100	2318979850	30600	30600	30600	30600	0
15	20250116	203000	2318979850	30600	30600	30600	30600	0
16	20250116	202900	2318979850	30600	30600	30600	30600	0
17	20250116	202800	2318979850	30600	30600	30600	30600	0
18	20250116	202700	2318979850	30600	30600	30600	30600	0
19	20250116	202600	2318979850	30600	30600	30600	30600	0
20	20250116	202500	2318979850	30600	30600	30600	30600	0
21	20250116	202400	2318979850	30600	30600	30600	30600	0
22	20250116	202300	2318979850	30600	30600	30600	30600	0
23	20250116	202200	2318979850	30600	30600	30600	30600	0
24	20250116	202100	2318979850	30600	30600	30600	30600	0
25	20250116	202000	2318979850	30600	30600	30600	30600	0
26	20250116	201900	2318979850	30600	30600	30600	30600	0
27	20250116	201800	2318979850	30600	30600	30600	30600	0
28	20250116	201700	2318979850	30600	30600	30600	30600	0
29	20250116	201600	2318979850	30600	30600	30600	30600	0
30	20250116	201500	2318979850	30600	30600	30600	30600	0
31	20250116	201400	2318979850	30600	30600	30600	30600	0
32	20250116	201300	2318979850	30600	30600	30600	30600	1852
33	20250116	201200	2318979850	30600	30600	30600	30600	0
34	20250116	201100	2318979850	30600	30600	30600	30600	0
35	20250116	201000	2318979850	30600	30600	30600	30600	0
36	20250116	200900	2318979850	30600	30600	30600	30600	0
37	20250116	200800	2318979850	30600	30600	30600	30600	0
38	20250116	200700	2318979850	30600	30600	30600	30600	0
39	20250116	200600	2318979850	30600	30600	30600	30600	0
40	20250116	200500	2318979850	30600	30600	30600	30600	0
41	20250116	200400	2318979850	30600	30600	30600	30600	0
42	20250116	200300	2318979850	30600	30600	30600	30600	0
43	20250116	200200	2318979850	30600	30600	30600	30600	0
44	20250116	200100	2318979850	30600	30600	30600	30600	0
45	20250116	200000	2318979850	30600	30600	30600	30600	0
46	20250116	195900	2318979850	30600	30600	30600	30600	0
47	20250116	195800	2318979850	30600	30600	30600	30600	0
48	20250116	195700	2318979850	30600	30600	30600	30600	0
49	20250116	195600	2318979850	30600	30600	30600	30600	0
50	20250116	195500	2318979850	30600	30600	30600	30600	0
51	20250116	195400	2318979850	30600	30600	30600	30600	0
52	20250116	195300	2318979850	30600	30600	30600	30600	0
53	20250116	195200	2318979850	30600	30600	30600	30600	0
54	20250116	195100	2318979850	30600	30600	30600	30600	0
55	20250116	195000	2318979850	30600	30600	30600	30600	0
56	20250116	194900	2318979850	30600	30600	30600	30600	0
57	20250116	194800	2318979850	30600	30600	30600	30600	0
58	20250116	194700	2318979850	30600	30600	30600	30600	0
59	20250116	194600	2318979850	30600	30600	30600	30600	0
60	20250116	194500	2318979850	30600	30600	30600	30600	0
61	20250116	194400	2318979850	30600	30600	30600	30600	0
62	20250116	194300	2318979850	30600	30600	30600	30600	1852
63	20250116	194200	2318979850	30600	30600	30600	30600	0
64	20250116	194100	2318979850	30600	30600	30600	30600	0
65	20250116	194000	2318979850	30600	30600	30600	30600	0
66	20250116	193900	2318979850	30600	30600	30600	30600	0
67	20250116	193800	2318979850	30600	30600	30600	30600	0
68	20250116	193700	2318979850	30600	30600	30600	30600	0
69	20250116	193600	2318979850	30600	30600	30600	30600	0
70	20250116	193500	2318979850	30600	30600	30600	30600	0
71	20250116	193400	2318979850	30600	30600	30600	30600	0
72	20250116	193300	2318979850	30600	30600	30600	30600	0
73	20250116	193200	2318979850	30600	30600	30600	30600	0
74	20250116	193100	2318979850	30600	30600	30600	30600	0
75	20250116	193000	2318979850	30600	30600	30600	30600	0
76	20250116	192900	2318979850	30600	30600	30600	30600	0
77	20250116	192800	2318979850	30600	30600	30600	30600	0
78	20250116	192700	2318979850	30600	30600	30600	30600	0
79	20250116	192600	2318979850	30600	30600	30600	30600	0
80	20250116	192500	2318979850	30600	30600	30600	30600	0
81	20250116	192400	2318979850	30600	30600	30600	30600	0
82	20250116	192300	2318979850	30600	30600	30600	30600	0
83	20250116	192200	2318979850	30600	30600	30600	30600	0
84	20250116	192100	2318979850	30600	30600	30600	30600	0
85	20250116	192000	2318979850	30600	30600	30600	30600	0
86	20250116	191900	2318979850	30600	30600	30600	30600	0
87	20250116	191800	2318979850	30600	30600	30600	30600	0
88	20250116	191700	2318979850	30600	30600	30600	30600	0
89	20250116	191600	2318979850	30600	30600	30600	30600	0
90	20250116	191500	2318979850	30600	30600	30600	30600	0
91	20250116	191400	2318979850	30600	30600	30600	30600	0
92	20250116	191300	2318979850	30600	30600	30600	30600	1852
93	20250116	191200	2318979850	30600	30600	30600	30600	0
94	20250116	191100	2318979850	30600	30600	30600	30600	0
95	20250116	191000	2318979850	30600	30600	30600	30600	0
96	20250116	190900	2318979850	30600	30600	30600	30600	0
97	20250116	190800	2318979850	30600	30600	30600	30600	0
98	20250116	190700	2318979850	30600	30600	30600	30600	0
99	20250116	190600	2318979850	30600	30600	30600	30600	0
100	20250116	190500	2318979850	30600	30600	30600	30600	0
101	20250116	190400	2318979850	30600	30600	30600	30600	0
102	20250116	190300	2318979850	30600	30600	30600	30600	0
103	20250116	190200	2318979850	30600	30600	30600	30600	0
104	20250116	190100	2318979850	30600	30600	30600	30600	0
105	20250116	190000	2318979850	30600	30600	30600	30600	0
106	20250116	185900	2318979850	30600	30600	30600	30600	0
107	20250116	185800	2318979850	30600	30600	30600	30600	0
108	20250116	185700	2318979850	30600	30600	30600	30600	0
109	20250116	185600	2318979850	30600	30600	30600	30600	0
110	20250116	185500	2318979850	30600	30600	30600	30600	0
111	20250116	185400	2318979850	30600	30600	30600	30600	0
112	20250116	185300	2318979850	30600	30600	30600	30600	0
113	20250116	185200	2318979850	30600	30600	30600	30600	0
114	20250116	185100	2318979850	30600	30600	30600	30600	0
115	20250116	185000	2318979850	30600	30600	30600	30600	0
116	20250116	184900	2318979850	30600	30600	30600	30600	0
117	20250116	184800	2318979850	30600	30600	30600	30600	0
118	20250116	184700	2318979850	30600	30600	30600	30600	0
119	20250116	184600	2318979850	30600	30600	30600	30600	0
120	20250116	184500	2318979850	30600	30600	30600	30600	0
121	20250116	184400	2318979850	30600	30600	30600	30600	0
122	20250116	184300	2318979850	30600	30600	30600	30600	1852
123	20250116	184200	2318979850	30600	30600	30600	30600	0
124	20250116	184100	2318979850	30600	30600	30600	30600	0
125	20250116	184000	2318979850	30600	30600	30600	30600	0
126	20250116	183900	2318979850	30600	30600	30600	30600	0
127	20250116	183800	2318979850	30600	30600	30600	30600	0
128	20250116	183700	2318979850	30600	30600	30600	30600	0
129	20250116	183600	2318979850	30600	30600	30600	30600	0
130	20250116	183500	2318979850	30600	30600	30600	30600	0
131	20250116	183400	2318979850	30600	30600	30600	30600	0
132	20250116	183300	2318979850	30600	30600	30600	30600	0
133	20250116	183200	2318979850	30600	30600	30600	30600	0
134	20250116	183100	2318979850	30600	30600	30600	30600	0
135	20250116	183000	2318979850	30600	30600	30600	30600	0
136	20250116	182900	2318979850	30600	30600	30600	30600	0
137	20250116	182800	2318979850	30600	30600	30600	30600	0
138	20250116	182700	2318979850	30600	30600	30600	30600	0
139	20250116	182600	2318979850	30600	30600	30600	30600	0
140	20250116	182500	2318979850	30600	30600	30600	30600	0
141	20250116	182400	2318979850	30600	30600	30600	30600	0
142	20250116	182300	2318979850	30600	30600	30600	30600	0
143	20250116	182200	2318979850	30600	30600	30600	30600	0
144	20250116	182100	2318979850	30600	30600	30600	30600	0
145	20250116	182000	2318979850	30600	30600	30600	30600	0
146	20250116	181900	2318979850	30600	30600	30600	30600	0
147	20250116	181800	2318979850	30600	30600	30600	30600	0
148	20250116	181700	2318979850	30600	30600	30600	30600	0
149	20250116	181600	2318979850	30600	30600	30600	30600	0
150	20250116	181500	2318979850	30600	30600	30600	30600	0
151	20250116	181400	2318979850	30600	30600	30600	30600	0
152	20250116	181300	2318979850	30600	30600	30600	30600	1852
153	20250116	181200	2318979850	30600	30600	30600	30600	0
154	20250116	181100	2318979850	30600	30600	30600	30600	0
155	20250116	181000	2318979850	30600	30600	30600	30600	0
156	20250116	180900	2318979850	30600	30600	30600	30600	0
157	20250116	180800	2318979850	30600	30600	30600	30600	0
158	20250116	180700	2318979850	30600	30600	30600	30600	0
159	20250116	180600	2318979850	30600	30600	30600	30600	0
160	20250116	180500	2318979850	30600	30600	30600	30600	0
161	20250116	180400	2318979850	30600	30600	30600	30600	0
162	20250116	180300	2318979850	30600	30600	30600	30600	0
163	20250116	180200	2318979850	30600	30600	30600	30600	0
164	20250116	180100	2318979850	30600	30600	30600	30600	0
165	20250116	180000	2318979850	30600	30600	30600	30600	0
166	20250116	175900	2318979850	30600	30600	30600	30600	0
167	20250116	175800	2318979850	30600	30600	30600	30600	0
168	20250116	175700	2318979850	30600	30600	30600	30600	0
169	20250116	175600	2318979850	30600	30600	30600	30600	0
170	20250116	175500	2318979850	30600	30600	30600	30600	0
171	20250116	175400	2318979850	30600	30600	30600	30600	0
172	20250116	175300	2318979850	30600	30600	30600	30600	0
173	20250116	175200	2318979850	30600	30600	30600	30600	0
174	20250116	175100	2318979850	30600	30600	30600	30600	0
175	20250116	175000	2318979850	30600	30600	30600	30600	0
176	20250116	174900	2318979850	30600	30600	30600	30600	0
177	20250116	174800	2318979850	30600	30600	30600	30600	0
178	20250116	174700	2318979850	30600	30600	30600	30600	0
179	20250116	174600	2318979850	30600	30600	30600	30600	0
180	20250116	174500	2318979850	30600	30600	30600	30600	0
181	20250116	174400	2318979850	30600	30600	30600	30600	0
182	20250116	174300	2318979850	30600	30600	30600	30600	1852
183	20250116	174200	2318979850	30600	30600	30600	30600	0
184	20250116	174100	2318979850	30600	30600	30600	30600	0
185	20250116	174000	2318979850	30600	30600	30600	30600	0
186	20250116	173900	2318979850	30600	30600	30600	30600	0
187	20250116	173800	2318979850	30600	30600	30600	30600	0
188	20250116	173700	2318979850	30600	30600	30600	30600	0
189	20250116	173600	2318979850	30600	30600	30600	30600	0
190	20250116	173500	2318979850	30600	30600	30600	30600	0
191	20250116	173400	2318979850	30600	30600	30600	30600	0
192	20250116	173300	2318979850	30600	30600	30600	30600	0
193	20250116	173200	2318979850	30600	30600	30600	30600	0
194	20250116	173100	2318979850	30600	30600	30600	30600	0
195	20250116	173000	2318979850	30600	30600	30600	30600	0
196	20250116	172900	2318979850	30600	30600	30600	30600	0
197	20250116	172800	2318979850	30600	30600	30600	30600	0
198	20250116	172700	2318979850	30600	30600	30600	30600	0
199	20250116	172600	2318979850	30600	30600	30600	30600	0
200	20250116	172500	2318979850	30600	30600	30600	30600	0
201	20250116	172400	2318979850	30600	30600	30600	30600	0
202	20250116	172300	2318979850	30600	30600	30600	30600	0
203	20250116	172200	2318979850	30600	30600	30600	30600	0
204	20250116	172100	2318979850	30600	30600	30600	30600	0
205	20250116	172000	2318979850	30600	30600	30600	30600	0
206	20250116	171900	2318979850	30600	30600	30600	30600	0
207	20250116	171800	2318979850	30600	30600	30600	30600	0
208	20250116	171700	2318979850	30600	30600	30600	30600	0
209	20250116	171600	2318979850	30600	30600	30600	30600	0
210	20250116	171500	2318979850	30600	30600	30600	30600	0
211	20250116	171400	2318979850	30600	30600	30600	30600	0
212	20250116	171300	2318979850	30600	30600	30600	30600	1852
213	20250116	171200	2318979850	30600	30600	30600	30600	0
214	20250116	171100	2318979850	30600	30600	30600	30600	0
215	20250116	171000	2318979850	30600	30600	30600	30600	0
216	20250116	170900	2318979850	30600	30600	30600	30600	0
217	20250116	170800	2318979850	30600	30600	30600	30600	0
218	20250116	170700	2318979850	30600	30600	30600	30600	0
219	20250116	170600	2318979850	30600	30600	30600	30600	0
220	20250116	170500	2318979850	30600	30600	30600	30600	0
221	20250116	170400	2318979850	30600	30600	30600	30600	0
222	20250116	170300	2318979850	30600	30600	30600	30600	0
223	20250116	170200	2318979850	30600	30600	30600	30600	0
224	20250116	170100	2318979850	30600	30600	30600	30600	0
225	20250116	170000	2318979850	30600	30600	30600	30600	0
226	20250116	165900	2318979850	30600	30600	30600	30600	0
227	20250116	165800	2318979850	30600	30600	30600	30600	0
228	20250116	165700	2318979850	30600	30600	30600	30600	0
229	20250116	165600	2318979850	30600	30600	30600	30600	0
230	20250116	165500	2318979850	30600	30600	30600	30600	0
231	20250116	165400	2318979850	30600	30600	30600	30600	0
232	20250116	165300	2318979850	30600	30600	30600	30600	0
233	20250116	165200	2318979850	30600	30600	30600	30600	0
234	20250116	165100	2318979850	30600	30600	30600	30600	0
235	20250116	165000	2318979850	30600	30600	30600	30600	0
236	20250116	164900	2318979850	30600	30600	30600	30600	0
237	20250116	164800	2318979850	30600	30600	30600	30600	0
238	20250116	164700	2318979850	30600	30600	30600	30600	0
239	20250116	164600	2318979850	30600	30600	30600	30600	0
240	20250116	164500	2318979850	30600	30600	30600	30600	0
241	20250116	164400	2318979850	30600	30600	30600	30600	0
242	20250116	164300	2318979850	30600	30600	30600	30600	1852
243	20250116	164200	2318979850	30600	30600	30600	30600	0
244	20250116	164100	2318979850	30600	30600	30600	30600	0
245	20250116	164000	2318979850	30600	30600	30600	30600	0
246	20250116	163900	2318979850	30600	30600	30600	30600	0
247	20250116	163800	2318979850	30600	30600	30600	30600	0
248	20250116	163700	2318979850	30600	30600	30600	30600	0
249	20250116	163600	2318979850	30600	30600	30600	30600	0
250	20250116	163500	2318979850	30600	30600	30600	30600	0
251	20250116	163400	2318979850	30600	30600	30600	30600	0
252	20250116	163300	2318979850	30600	30600	30600	30600	0
253	20250116	163200	2318979850	30600	30600	30600	30600	0
254	20250116	163100	2318979850	30600	30600	30600	30600	0
255	20250116	163000	2318979850	30600	30600	30600	30600	0
256	20250116	162900	2318979850	30600	30600	30600	30600	0
257	20250116	162800	2318979850	30600	30600	30600	30600	0
258	20250116	162700	2318979850	30600	30600	30600	30600	0
259	20250116	162600	2318979850	30600	30600	30600	30600	0
260	20250116	162500	2318979850	30600	30600	30600	30600	0
261	20250116	162400	2318979850	30600	30600	30600	30600	0
262	20250116	162300	2318979850	30600	30600	30600	30600	0
263	20250116	162200	2318979850	30600	30600	30600	30600	0
264	20250116	162100	2318979850	30600	30600	30600	30600	0
265	20250116	162000	2318979850	30600	30600	30600	30600	0
266	20250116	161900	2318979850	30600	30600	30600	30600	0
267	20250116	161800	2318979850	30600	30600	30600	30600	0
268	20250116	161700	2318979850	30600	30600	30600	30600	0
269	20250116	161600	2318979850	30600	30600	30600	30600	0
270	20250116	161500	2318979850	30600	30600	30600	30600	0
271	20250116	161400	2318979850	30600	30600	30600	30600	0
272	20250116	161300	2318979850	30600	30600	30600	30600	1852
273	20250116	161200	2318979850	30600	30600	30600	30600	0
274	20250116	161100	2318979850	30600	30600	30600	30600	0
275	20250116	161000	2318979850	30600	30600	30600	30600	0
276	20250116	160900	2318979850	30600	30600	30600	30600	0
277	20250116	160800	2318979850	30600	30600	30600	30600	0
278	20250116	160700	2318979850	30600	30600	30600	30600	0
279	20250116	160600	2318979850	30600	30600	30600	30600	0
280	20250116	160500	2318979850	30600	30600	30600	30600	0
281	20250116	160400	2318979850	30600	30600	30600	30600	0
282	20250116	160300	2318979850	30600	30600	30600	30600	0
283	20250116	160200	2318979850	30600	30600	30600	30600	0
284	20250116	160100	2318979850	30600	30600	30600	30600	0
285	20250116	160000	2318979850	30600	30600	30600	30600	0
286	20250116	155900	2318979850	30600	30600	30600	30600	0
287	20250116	155800	2318979850	30600	30600	30600	30600	0
288	20250116	155700	2318979850	30600	30600	30600	30600	0
289	20250116	155600	2318979850	30600	30600	30600	30600	0
290	20250116	155500	2318979850	30600	30600	30600	30600	0
291	20250116	155400	2318979850	30600	30600	30600	30600	0
292	20250116	155300	2318979850	30600	30600	30600	30600	0
293	20250116	155200	2318979850	30600	30600	30600	30600	0
294	20250116	155100	2318979850	30600	30600	30600	30600	0
295	20250116	155000	2318979850	30600	30600	30600	30600	0
296	20250116	154900	2318979850	30600	30600	30600	30600	0
297	20250116	154800	2318979850	30600	30600	30600	30600	0
298	20250116	154700	2318979850	30600	30600	30600	30600	0
299	20250116	154600	2318979850	30600	30600	30600	30600	0
300	20250116	154500	2318979850	30600	30600	30600	30600	0
301	20250116	154400	2318979850	30600	30600	30600	30600	0
302	20250116	154300	2318979850	30600	30600	30600	30600	1852
303	20250116	154200	2318979850	30600	30600	30600	30600	0
304	20250116	154100	2318979850	30600	30600	30600	30600	0
305	20250116	154000	2318979850	30600	30600	30600	30600	0
306	20250116	153900	2318979850	30600	30600	30600	30600	0
307	20250116	153800	2318979850	30600	30600	30600	30600	0
308	20250116	153700	2318979850	30600	30600	30600	30600	0
309	20250116	153600	2318979850	30600	30600	30600	30600	0
310	20250116	153500	2318979850	30600	30600	30600	30600	0
311	20250116	153400	2318979850	30600	30600	30600	30600	0
312	20250116	153300	2318979850	30600	30600	30600	30600	0
313	20250116	153200	2318979850	30600	30600	30600	30600	0
314	20250116	153100	2318979850	30600	30600	30600	30600	0
315	20250116	153000	2318979850	30600	30600	30600	30600	1852
316	20250116	152900	2262308650	30600	30600	30600	30600	0
317	20250116	152800	2262308650	30600	30600	30600	30600	0
318	20250116	152700	2262308650	30600	30600	30600	30600	0
319	20250116	152600	2262308650	30600	30600	30600	30600	0
320	20250116	152500	2262308650	30600	30600	30600	30600	0
321	20250116	152400	2262308650	30600	30600	30600	30600	0
322	20250116	152300	2262308650	30600	30600	30600	30600	0
323	20250116	152200	2262308650	30600	30600	30600	30600	0
324	20250116	152100	2262308650	30600	30600	30600	30600	0
325	20250116	152000	2262308650	30600	30600	30600	30600	0
326	20250116	151900	2262308650	30600	30300	30600	30250	1492
327	20250116	151800	2216929250	30250	30300	30300	30250	438
328	20250116	151700	2203679450	30250	30300	30300	30250	26
329	20250116	151600	2202891950	30300	30300	30300	30250	264
330	20250116	151500	2194905350	30250	30300	30300	30250	40
331	20250116	151400	2193695050	30300	30250	30300	30250	181
332	20250116	151300	2188219450	30300	30300	30300	30300	309
333	20250116	151200	2178856750	30300	30300	30300	30250	566
334	20250116	151100	2161732200	30300	30350	30350	30250	87
335	20250116	151000	2159099500	30350	30250	30350	30250	9
336	20250116	150900	2158826450	30350	30250	30350	30250	126
337	20250116	150800	2155010750	30300	30300	30300	30300	100
338	20250116	150700	2151980750	30300	30250	30300	30250	167
339	20250116	150600	2146920850	30250	30300	30350	30250	308
340	20250116	150500	2137603700	30300	30300	30350	30300	284
341	20250116	150400	2128998450	30300	30350	30400	30300	824
342	20250116	150300	2103990050	30400	30400	30400	30350	6
343	20250116	150200	2103807750	30400	30350	30400	30350	39
344	20250116	150100	2102624000	30400	30350	30400	30350	10
345	20250116	150000	2102320250	30400	30500	30500	30400	96
346	20250116	145900	2099397600	30500	30500	30500	30500	4
347	20250116	145800	2099275600	30550	30450	30550	30450	90
348	20250116	145700	2096534900	30500	30550	30550	30500	169
349	20250116	145600	2091380250	30450	30400	30450	30400	47
350	20250116	145500	2089949200	30450	30450	30450	30400	11
351	20250116	145400	2089614500	30400	30450	30450	30400	244
352	20250116	145300	2082186850	30450	30450	30450	30450	18
353	20250116	145200	2081638750	30400	30450	30450	30350	59
354	20250116	145100	2079845500	30350	30400	30400	30350	416
355	20250116	145000	2067199550	30350	30400	30400	30350	97
356	20250116	144900	2064253100	30400	30400	30450	30400	71
357	20250116	144800	2062094600	30450	30450	30450	30400	399
358	20250116	144700	2049963200	30450	30450	30450	30450	0
359	20250116	144600	2049963200	30450	30400	30450	30400	52
360	20250116	144500	2048382150	30400	30450	30450	30400	7
361	20250116	144400	2048169150	30450	30450	30450	30450	0
362	20250116	144300	2048169150	30450	30400	30450	30400	13
363	20250116	144200	2047773550	30450	30400	30450	30400	101
364	20250116	144100	2044703100	30450	30450	30450	30450	2
365	20250116	144000	2044642200	30400	30450	30450	30400	504
366	20250116	143900	2029300700	30450	30450	30450	30450	0
367	20250116	143800	2029300700	30450	30500	30550	30450	122
368	20250116	143700	2025581000	30500	30500	30500	30500	255
369	20250116	143600	2017803500	30500	30500	30500	30500	0
370	20250116	143500	2017803500	30500	30500	30500	30500	2
371	20250116	143400	2017742500	30500	30500	30500	30500	19
372	20250116	143300	2017163000	30500	30500	30500	30450	445
373	20250116	143200	2003590700	30550	30550	30550	30550	10
374	20250116	143100	2003285200	30550	30550	30550	30500	978
375	20250116	143000	1973422550	30550	30550	30550	30550	49
376	20250116	142900	1971925600	30600	30600	30600	30550	113
377	20250116	142800	1968472800	30600	30550	30600	30550	143
378	20250116	142700	1964103900	30600	30600	30600	30600	5
379	20250116	142600	1963950900	30600	30600	30650	30600	120
380	20250116	142500	1960278750	30600	30600	30600	30600	6
381	20250116	142400	1960095150	30600	30600	30600	30600	7
382	20250116	142300	1959880950	30600	30600	30650	30600	163
383	20250116	142200	1954892900	30600	30600	30600	30600	13
384	20250116	142100	1954495100	30600	30600	30650	30600	48
385	20250116	142000	1953026250	30650	30650	30650	30650	2
386	20250116	141900	1952964950	30600	30600	30650	30600	63
387	20250116	141800	1951037000	30650	30650	30650	30650	34
388	20250116	141700	1949994900	30700	30700	30700	30700	0
389	20250116	141600	1949994900	30700	30650	30700	30600	13
390	20250116	141500	1949596750	30650	30650	30650	30650	58
391	20250116	141400	1947819050	30650	30650	30650	30650	12
392	20250116	141300	1947451250	30650	30650	30650	30650	9
393	20250116	141200	1947175400	30700	30700	30700	30700	0
394	20250116	141100	1947175400	30700	30650	30700	30650	43
395	20250116	141000	1945857400	30700	30700	30700	30650	133
396	20250116	140900	1941779700	30700	30700	30700	30700	0
397	20250116	140800	1941779700	30700	30650	30700	30650	219
398	20250116	140700	1935060050	30600	30600	30600	30600	9
399	20250116	140600	1934784650	30700	30700	30700	30700	24
400	20250116	140500	1934047850	30650	30650	30650	30650	2
401	20250116	140400	1933986550	30650	30600	30700	30600	67
402	20250116	140300	1931935800	30700	30700	30700	30700	23
403	20250116	140200	1931229700	30700	30650	30700	30650	14
404	20250116	140100	1930800500	30600	30650	30650	30600	212
405	20250116	140000	1924313200	30650	30650	30650	30650	4
406	20250116	135900	1924190600	30650	30650	30650	30600	66
407	20250116	135800	1922169400	30650	30700	30700	30600	16
408	20250116	135700	1921679500	30600	30600	30600	30600	0
409	20250116	135600	1921679500	30600	30700	30700	30600	334
410	20250116	135500	1911454650	30700	30650	30700	30650	15
411	20250116	135400	1910994650	30700	30700	30700	30700	4
412	20250116	135300	1910871850	30700	30700	30700	30700	2
413	20250116	135200	1910810450	30700	30700	30700	30650	15
414	20250116	135100	1910350500	30700	30700	30700	30700	2
415	20250116	135000	1910289100	30650	30650	30650	30650	10
416	20250116	134900	1909982600	30650	30650	30650	30650	10
417	20250116	134800	1909676100	30650	30650	30650	30650	0
418	20250116	134700	1909676100	30650	30650	30650	30650	407
419	20250116	134600	1897201550	30650	30650	30700	30650	66
420	20250116	134500	1895178500	30700	30700	30700	30650	240
421	20250116	134400	1887811500	30650	30700	30700	30650	577
422	20250116	134300	1870124800	30700	30600	30700	30600	82
423	20250116	134200	1867615500	30600	30600	30600	30600	4
424	20250116	134100	1867493100	30600	30600	30600	30600	12
425	20250116	134000	1867125900	30600	30650	30650	30600	308
426	20250116	133900	1857685850	30650	30650	30650	30650	0
427	20250116	133800	1857685850	30650	30650	30650	30650	0
428	20250116	133700	1857685850	30650	30650	30650	30650	47
429	20250116	133600	1856245300	30650	30650	30650	30650	0
430	20250116	133500	1856245300	30650	30650	30650	30650	0
431	20250116	133400	1856245300	30650	30650	30650	30650	0
432	20250116	133300	1856245300	30650	30650	30650	30650	23
433	20250116	133200	1855540350	30650	30700	30700	30650	223
434	20250116	133100	1848694350	30750	30750	30750	30750	0
435	20250116	133000	1848694350	30750	30750	30750	30750	80
436	20250116	132900	1846234350	30800	30800	30800	30800	1
437	20250116	132800	1846203550	30700	30800	30800	30700	26
438	20250116	132700	1845405250	30800	30800	30800	30800	30
439	20250116	132600	1844481250	30750	30750	30750	30750	234
440	20250116	132500	1837285750	30800	30800	30800	30800	5
441	20250116	132400	1837131750	30800	30800	30800	30800	32
442	20250116	132300	1836146150	30750	30800	30800	30750	532
443	20250116	132200	1819781350	30850	30800	30850	30800	231
444	20250116	132100	1812665500	30800	30800	30800	30800	96
445	20250116	132000	1809708700	30800	30800	30800	30800	0
446	20250116	131900	1809708700	30800	30800	30800	30800	1
447	20250116	131800	1809677900	30850	30850	30850	30850	24
448	20250116	131700	1808937500	30800	30800	30800	30800	1
449	20250116	131600	1808906700	30750	30750	30750	30750	0
450	20250116	131500	1808906700	30750	30750	30750	30750	7
451	20250116	131400	1808691450	30850	30800	30850	30800	329
452	20250116	131300	1798554400	30800	30800	30800	30800	0
453	20250116	131200	1798554400	30800	30800	30800	30800	40
454	20250116	131100	1797322400	30750	30750	30750	30750	1
455	20250116	131000	1797291650	30750	30800	30800	30750	24
456	20250116	130900	1796553450	30800	30800	30800	30800	33
457	20250116	130800	1795537050	30750	30750	30750	30750	28
458	20250116	130700	1794676050	30750	30750	30750	30750	21
459	20250116	130600	1794030300	30800	30800	30800	30800	90
460	20250116	130500	1791258300	30800	30800	30800	30800	48
461	20250116	130400	1789779900	30800	30800	30800	30800	16
462	20250116	130300	1789287100	30700	30700	30800	30700	541
463	20250116	130200	1772630600	30750	30750	30750	30750	0
464	20250116	130100	1772630600	30750	30750	30750	30750	22
465	20250116	130000	1771954100	30750	30750	30750	30750	32
466	20250116	125900	1770970100	30800	30800	30800	30800	0
467	20250116	125800	1770970100	30800	30800	30800	30800	0
468	20250116	125700	1770970100	30800	30800	30800	30800	53
469	20250116	125600	1769337700	30750	30750	30750	30750	0
470	20250116	125500	1769337700	30750	30750	30750	30750	80
471	20250116	125400	1766877700	30750	30750	30750	30750	0
472	20250116	125300	1766877700	30750	30750	30750	30750	0
473	20250116	125200	1766877700	30750	30750	30750	30750	1
474	20250116	125100	1766846950	30750	30750	30750	30750	167
475	20250116	125000	1761711700	30750	30750	30750	30750	5
476	20250116	124900	1761557950	30650	30650	30650	30650	234
477	20250116	124800	1754385850	30700	30700	30700	30700	16
478	20250116	124700	1753894650	30700	30700	30700	30700	0
479	20250116	124600	1753894650	30700	30700	30700	30700	33
480	20250116	124500	1752881550	30700	30700	30700	30700	22
481	20250116	124400	1752206150	30700	30700	30700	30700	0
482	20250116	124300	1752206150	30700	30700	30700	30700	0
483	20250116	124200	1752206150	30700	30700	30750	30650	74
484	20250116	124100	1749935700	30750	30750	30750	30750	1
485	20250116	124000	1749904950	30700	30700	30700	30700	35
486	20250116	123900	1748830450	30700	30700	30700	30700	37
487	20250116	123800	1747694550	30700	30700	30700	30700	0
488	20250116	123700	1747694550	30700	30700	30700	30700	0
489	20250116	123600	1747694550	30700	30750	30750	30700	46
490	20250116	123500	1746282300	30750	30750	30750	30750	0
491	20250116	123400	1746282300	30750	30750	30750	30750	0
492	20250116	123300	1746282300	30750	30750	30750	30750	66
493	20250116	123200	1744252800	30750	30750	30750	30750	100
494	20250116	123100	1741177800	30750	30750	30750	30750	75
495	20250116	123000	1738871550	30750	30750	30750	30750	22
496	20250116	122900	1738195050	30750	30750	30750	30750	33
497	20250116	122800	1737180300	30750	30750	30750	30750	0
498	20250116	122700	1737180300	30750	30750	30750	30750	98
499	20250116	122600	1734166800	30750	30750	30750	30750	0
500	20250116	122500	1734166800	30750	30750	30750	30750	26
501	20250116	122400	1733367300	30750	30750	30750	30750	12
502	20250116	122300	1732998300	30750	30750	30750	30750	20
503	20250116	122200	1732383300	30750	30750	30750	30750	123
504	20250116	122100	1728601050	30750	30750	30750	30750	74
505	20250116	122000	1726325550	30750	30750	30750	30750	0
506	20250116	121900	1726325550	30750	30800	30800	30750	299
507	20250116	121800	1717116550	30800	30750	30800	30750	361
508	20250116	121700	1706000250	30800	30800	30800	30800	2
509	20250116	121600	1705938650	30800	30800	30800	30800	82
510	20250116	121500	1703413050	30800	30750	30800	30700	52
511	20250116	121400	1701813000	30750	30750	30800	30750	196
512	20250116	121300	1695784400	30800	30800	30800	30800	526
513	20250116	121200	1679583600	30800	30800	30800	30800	109
514	20250116	121100	1676226400	30800	30800	30800	30800	0
515	20250116	121000	1676226400	30800	30800	30800	30800	199
516	20250116	120900	1670097200	30800	30800	30800	30800	114
517	20250116	120800	1666586000	30800	30750	30800	30750	180
518	20250116	120700	1661042300	30750	30750	30750	30750	0
519	20250116	120600	1661042300	30750	30800	30800	30750	496
520	20250116	120500	1645775300	30750	30700	30750	30600	4923
521	20250116	120400	1494624250	30700	30700	30700	30700	300
522	20250116	120300	1485414250	30650	30650	30700	30650	369
523	20250116	120200	1474094800	30600	30650	30650	30600	100
524	20250116	120100	1471030800	30600	30650	30650	30600	212
525	20250116	120000	1464540400	30650	30650	30650	30650	39
526	20250116	115900	1463345050	30600	30650	30650	30600	2
527	20250116	115800	1463283800	30650	30650	30650	30650	1
528	20250116	115700	1463253150	30650	30650	30650	30650	0
529	20250116	115600	1463253150	30650	30600	30650	30600	80
530	20250116	115500	1460802550	30600	30650	30650	30600	133
531	20250116	115400	1456731100	30650	30650	30650	30650	4
532	20250116	115300	1456608500	30650	30650	30650	30650	65
533	20250116	115200	1454616250	30650	30650	30650	30650	0
534	20250116	115100	1454616250	30650	30650	30650	30650	4
535	20250116	115000	1454493650	30650	30650	30650	30650	1
536	20250116	114900	1454463000	30650	30650	30650	30650	38
537	20250116	114800	1453298300	30700	30700	30700	30700	1
538	20250116	114700	1453267600	30650	30650	30650	30650	28
539	20250116	114600	1452409400	30700	30700	30700	30650	52
540	20250116	114500	1450813350	30750	30650	30750	30650	1014
541	20250116	114400	1419683600	30700	30650	30700	30650	6
542	20250116	114300	1419499650	30650	30650	30650	30650	15
543	20250116	114200	1419039900	30700	30700	30700	30700	3
544	20250116	114100	1418947800	30700	30700	30700	30700	2
545	20250116	114000	1418886400	30700	30700	30700	30700	26
546	20250116	113900	1418088200	30700	30700	30700	30700	2
547	20250116	113800	1418026800	30700	30700	30700	30700	1001
548	20250116	113700	1387296100	30700	30650	30700	30650	1002
549	20250116	113600	1356534800	30700	30700	30750	30700	34
550	20250116	113500	1355490950	30700	30650	30700	30650	1352
551	20250116	113400	1314043850	30650	30650	30650	30650	91
552	20250116	113300	1311254700	30700	30650	30700	30650	2
553	20250116	113200	1311193350	30650	30650	30650	30650	2
554	20250116	113100	1311132050	30700	30700	30700	30700	1
555	20250116	113000	1311101350	30700	30700	30700	30700	1
556	20250116	112900	1311070650	30700	30700	30700	30700	0
557	20250116	112800	1311070650	30700	30650	30700	30650	13
558	20250116	112700	1310672150	30700	30700	30700	30700	17
559	20250116	112600	1310150250	30750	30650	30750	30650	1001
560	20250116	112500	1279394800	30650	30700	30700	30650	75
561	20250116	112400	1277095800	30650	30650	30650	30650	4
562	20250116	112300	1276973200	30600	30500	30600	30500	135
563	20250116	112200	1272842700	30500	30550	30550	30500	79
564	20250116	112100	1270433150	30600	30600	30600	30600	1
565	20250116	112000	1270402550	30550	30550	30550	30550	0
566	20250116	111900	1270402550	30550	30550	30550	30550	1
567	20250116	111800	1270372000	30600	30600	30600	30550	301
568	20250116	111700	1261161450	30550	30550	30550	30550	1200
569	20250116	111600	1224501450	30600	30650	30650	30600	78
570	20250116	111500	1222114450	30600	30700	30700	30600	371
571	20250116	111400	1210752300	30700	30700	30700	30700	0
572	20250116	111300	1210752300	30700	30700	30700	30700	23
573	20250116	111200	1210046200	30700	30700	30700	30700	0
574	20250116	111100	1210046200	30700	30700	30700	30700	21
575	20250116	111000	1209401500	30650	30700	30700	30650	22
576	20250116	110900	1208726300	30650	30650	30650	30650	106
577	20250116	110800	1205477400	30650	30650	30650	30650	4
578	20250116	110700	1205354800	30650	30650	30650	30650	0
579	20250116	110600	1205354800	30650	30650	30650	30650	0
580	20250116	110500	1205354800	30650	30650	30650	30650	0
581	20250116	110400	1205354800	30650	30650	30650	30650	30
582	20250116	110300	1204435300	30550	30550	30550	30550	20
583	20250116	110200	1203824300	30550	30550	30550	30550	1
584	20250116	110100	1203793750	30600	30600	30600	30600	54
585	20250116	110000	1202141350	30700	30700	30700	30700	0
586	20250116	105900	1202141350	30700	30650	30700	30650	3
587	20250116	105800	1202049350	30650	30650	30650	30650	0
588	20250116	105700	1202049350	30650	30650	30650	30650	30
589	20250116	105600	1201129850	30700	30750	30750	30700	246
590	20250116	105500	1193577600	30750	30700	30750	30700	2
591	20250116	105400	1193516150	30750	30650	30750	30650	376
592	20250116	105300	1181977350	30650	30600	30650	30600	9
593	20250116	105200	1181701850	30650	30650	30650	30650	165
594	20250116	105100	1176644600	30600	30550	30600	30550	999
595	20250116	105000	1146090950	30550	30550	30550	30500	13
596	20250116	104900	1145694350	30500	30500	30500	30500	211
597	20250116	104800	1139258850	30500	30500	30500	30500	2
598	20250116	104700	1139197850	30450	30450	30450	30450	0
599	20250116	104600	1139197850	30450	30450	30450	30450	10
600	20250116	104500	1138893350	30450	30500	30500	30450	101
601	20250116	104400	1135817850	30500	30500	30500	30500	0
602	20250116	104300	1135817850	30500	30500	30500	30500	542
603	20250116	104200	1119286850	30550	30550	30550	30550	104
604	20250116	104100	1116109650	30500	30550	30550	30500	10
605	20250116	104000	1115804200	30550	30550	30550	30550	2
606	20250116	103900	1115743100	30550	30550	30550	30550	21
607	20250116	103800	1115101550	30550	30550	30550	30500	4
608	20250116	103700	1114979450	30550	30500	30550	30500	158
609	20250116	103600	1110156400	30500	30500	30500	30500	2
610	20250116	103500	1110095400	30450	30500	30500	30450	3
611	20250116	103400	1110004000	30500	30500	30500	30500	0
612	20250116	103300	1110004000	30500	30500	30500	30500	56
613	20250116	103200	1108296000	30500	30500	30500	30500	0
614	20250116	103100	1108296000	30500	30600	30600	30500	153
615	20250116	103000	1103629150	30600	30600	30600	30600	1
616	20250116	102900	1103598550	30600	30600	30600	30600	1
617	20250116	102800	1103567950	30600	30600	30600	30600	0
618	20250116	102700	1103567950	30600	30550	30600	30550	32
619	20250116	102600	1102590300	30600	30600	30600	30600	439
620	20250116	102500	1089156900	30550	30600	30600	30550	157
621	20250116	102400	1084354050	30600	30600	30600	30600	1
622	20250116	102300	1084323450	30550	30500	30550	30500	315
623	20250116	102200	1074706000	30500	30400	30500	30400	15
624	20250116	102100	1074249800	30450	30450	30500	30450	97
625	20250116	102000	1071294550	30500	30500	30500	30400	80
626	20250116	101900	1068857250	30550	30550	30550	30550	2
627	20250116	101800	1068796150	30550	30550	30550	30550	1
628	20250116	101700	1068765600	30500	30600	30600	30500	12
629	20250116	101600	1068398700	30500	30600	30600	30500	1668
630	20250116	101500	1017502300	30450	30450	30450	30450	26
631	20250116	101400	1016710600	30450	30550	30550	30450	240
632	20250116	101300	1009395150	30550	30600	30600	30550	2
633	20250116	101200	1009334000	30550	30500	30600	30500	65
634	20250116	101100	1007349850	30500	30600	30600	30500	209
635	20250116	101000	1000974950	30600	30600	30650	30550	245
636	20250116	100900	993487650	30650	30650	30650	30600	12
637	20250116	100800	993120350	30650	30650	30650	30650	2
638	20250116	100700	993059050	30650	30700	30700	30650	12
639	20250116	100600	992690700	30600	30700	30700	30600	1503
640	20250116	100500	946625150	30650	30750	30750	30650	891
641	20250116	100400	919270350	30750	30750	30750	30750	102
642	20250116	100300	916133850	30700	30700	30750	30650	324
643	20250116	100200	906179650	30700	30700	30700	30650	209
644	20250116	100100	899770250	30700	30700	30700	30700	723
645	20250116	100000	877574150	30650	30650	30650	30650	81
646	20250116	095900	875091500	30650	30600	30650	30600	107
647	20250116	095800	871814700	30600	30600	30650	30600	577
648	20250116	095700	854141200	30600	30550	30600	30550	46
649	20250116	095600	852734100	30550	30550	30550	30550	158
650	20250116	095500	847907200	30500	30500	30500	30500	6
651	20250116	095400	847724200	30500	30550	30550	30500	823
652	20250116	095300	822622500	30550	30550	30550	30550	0
653	20250116	095200	822622500	30550	30450	30550	30450	23
654	20250116	095100	821921850	30450	30550	30550	30450	158
655	20250116	095000	817104550	30550	30700	30700	30550	1481
656	20250116	094900	771796800	30700	30600	30700	30600	917
657	20250116	094800	743687350	30600	30600	30600	30600	204
658	20250116	094700	737444950	30550	30550	30600	30550	329
659	20250116	094600	727392900	30500	30500	30500	30500	235
660	20250116	094500	720225400	30450	30300	30450	30300	128
661	20250116	094400	716328600	30450	30300	30450	30300	91
662	20250116	094300	713565450	30500	30500	30500	30500	25
663	20250116	094200	712802950	30450	30400	30450	30400	361
664	20250116	094100	701815300	30400	30350	30400	30350	189
665	20250116	094000	696074200	30350	30350	30350	30350	37
666	20250116	093900	694951250	30350	30350	30350	30350	14
667	20250116	093800	694526350	30400	30400	30400	30400	196
668	20250116	093700	688567950	30450	30500	30500	30450	1054
669	20250116	093600	656432150	30500	30600	30600	30500	172
670	20250116	093500	651175050	30650	30600	30650	30600	271
671	20250116	093400	642868950	30650	30650	30650	30650	6
672	20250116	093300	642685050	30650	30550	30650	30500	405
673	20250116	093200	630320850	30500	30500	30550	30450	1052
674	20250116	093100	598237150	30500	30450	30550	30450	630
675	20250116	093000	579036150	30400	30350	30400	30350	228
676	20250116	092900	572110000	30400	30400	30400	30400	302
677	20250116	092800	562929200	30400	30150	30400	30150	2520
678	20250116	092700	486814900	30100	30050	30100	30000	563
679	20250116	092600	469871900	30050	30050	30050	30000	277
680	20250116	092500	461548100	30000	29950	30000	29950	616
681	20250116	092400	443071900	29950	29950	29950	29950	132
682	20250116	092300	439118500	29900	29850	29900	29850	48
683	20250116	092200	437685050	29850	29850	29850	29850	34
684	20250116	092100	436670150	29800	29750	29850	29750	138
685	20250116	092000	432556300	29750	29800	29800	29750	224
686	20250116	091900	425892250	29800	29800	29800	29800	1
687	20250116	091800	425862450	29750	29800	29950	29750	196
688	20250116	091700	420023600	29800	29800	29800	29800	50
689	20250116	091600	418533600	29800	29750	29800	29750	207
690	20250116	091500	412366950	29750	29850	29850	29750	1006
691	20250116	091400	382398450	29850	29850	29900	29850	504
692	20250116	091300	367344050	29900	29900	30000	29850	724
693	20250116	091200	345695850	29850	29950	30000	29850	620
694	20250116	091100	327172150	29850	29850	29900	29850	235
695	20250116	091000	320152400	29850	29750	30000	29750	894
696	20250116	090900	293488400	29600	29600	29600	29600	133
697	20250116	090800	289551600	29600	29700	29750	29600	902
698	20250116	090700	262806500	29700	29700	29750	29700	177
699	20250116	090600	257547050	29700	29650	29700	29650	128
700	20250116	090500	253751800	29750	29750	29800	29450	1617
701	20250116	090400	205881850	29750	29950	30100	29750	1283
702	20250116	090300	167609150	30100	30000	30100	29900	944
703	20250116	090200	139320200	30000	30050	30100	29950	35
704	20250116	090100	138270050	30050	30000	30050	29800	1309
705	20250116	090000	99000450	30050	30200	30200	30050	3271