KissMeData/183300/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203300	4259859900	41950	41950	41950	41950	864
3	20250121	203200	4259859900	41950	41950	41950	41950	0
4	20250121	203100	4259859900	41950	41950	41950	41950	0
5	20250121	203000	4259859900	41950	41950	41950	41950	0
6	20250121	202900	4259859900	41950	41950	41950	41950	0
7	20250121	202800	4259859900	41950	41950	41950	41950	0
8	20250121	202700	4259859900	41950	41950	41950	41950	0
9	20250121	202600	4259859900	41950	41950	41950	41950	0
10	20250121	202500	4259859900	41950	41950	41950	41950	0
11	20250121	202400	4259859900	41950	41950	41950	41950	0
12	20250121	202300	4259859900	41950	41950	41950	41950	0
13	20250121	202200	4259859900	41950	41950	41950	41950	0
14	20250121	202100	4259859900	41950	41950	41950	41950	0
15	20250121	202000	4259859900	41950	41950	41950	41950	0
16	20250121	201900	4259859900	41950	41950	41950	41950	0
17	20250121	201800	4259859900	41950	41950	41950	41950	0
18	20250121	201700	4259859900	41950	41950	41950	41950	0
19	20250121	201600	4259859900	41950	41950	41950	41950	0
20	20250121	201500	4259859900	41950	41950	41950	41950	0
21	20250121	201400	4259859900	41950	41950	41950	41950	0
22	20250121	201300	4259859900	41950	41950	41950	41950	0
23	20250121	201200	4259859900	41950	41950	41950	41950	0
24	20250121	201100	4259859900	41950	41950	41950	41950	0
25	20250121	201000	4259859900	41950	41950	41950	41950	0
26	20250121	200900	4259859900	41950	41950	41950	41950	0
27	20250121	200800	4259859900	41950	41950	41950	41950	0
28	20250121	200700	4259859900	41950	41950	41950	41950	0
29	20250121	200600	4259859900	41950	41950	41950	41950	0
30	20250121	200500	4259859900	41950	41950	41950	41950	0
31	20250121	200400	4259859900	41950	41950	41950	41950	0
32	20250121	200300	4259859900	41950	41950	41950	41950	864
33	20250121	200200	4259859900	41950	41950	41950	41950	0
34	20250121	200100	4259859900	41950	41950	41950	41950	0
35	20250121	200000	4259859900	41950	41950	41950	41950	0
36	20250121	195900	4259859900	41950	41950	41950	41950	0
37	20250121	195800	4259859900	41950	41950	41950	41950	0
38	20250121	195700	4259859900	41950	41950	41950	41950	0
39	20250121	195600	4259859900	41950	41950	41950	41950	0
40	20250121	195500	4259859900	41950	41950	41950	41950	0
41	20250121	195400	4259859900	41950	41950	41950	41950	0
42	20250121	195300	4259859900	41950	41950	41950	41950	0
43	20250121	195200	4259859900	41950	41950	41950	41950	0
44	20250121	195100	4259859900	41950	41950	41950	41950	0
45	20250121	195000	4259859900	41950	41950	41950	41950	0
46	20250121	194900	4259859900	41950	41950	41950	41950	0
47	20250121	194800	4259859900	41950	41950	41950	41950	0
48	20250121	194700	4259859900	41950	41950	41950	41950	0
49	20250121	194600	4259859900	41950	41950	41950	41950	0
50	20250121	194500	4259859900	41950	41950	41950	41950	0
51	20250121	194400	4259859900	41950	41950	41950	41950	0
52	20250121	194300	4259859900	41950	41950	41950	41950	0
53	20250121	194200	4259859900	41950	41950	41950	41950	0
54	20250121	194100	4259859900	41950	41950	41950	41950	0
55	20250121	194000	4259859900	41950	41950	41950	41950	0
56	20250121	193900	4259859900	41950	41950	41950	41950	0
57	20250121	193800	4259859900	41950	41950	41950	41950	0
58	20250121	193700	4259859900	41950	41950	41950	41950	0
59	20250121	193600	4259859900	41950	41950	41950	41950	0
60	20250121	193500	4259859900	41950	41950	41950	41950	0
61	20250121	193400	4259859900	41950	41950	41950	41950	0
62	20250121	193300	4259859900	41950	41950	41950	41950	864
63	20250121	193200	4259859900	41950	41950	41950	41950	0
64	20250121	193100	4259859900	41950	41950	41950	41950	0
65	20250121	193000	4259859900	41950	41950	41950	41950	0
66	20250121	192900	4259859900	41950	41950	41950	41950	0
67	20250121	192800	4259859900	41950	41950	41950	41950	0
68	20250121	192700	4259859900	41950	41950	41950	41950	0
69	20250121	192600	4259859900	41950	41950	41950	41950	0
70	20250121	192500	4259859900	41950	41950	41950	41950	0
71	20250121	192400	4259859900	41950	41950	41950	41950	0
72	20250121	192300	4259859900	41950	41950	41950	41950	0
73	20250121	192200	4259859900	41950	41950	41950	41950	0
74	20250121	192100	4259859900	41950	41950	41950	41950	0
75	20250121	192000	4259859900	41950	41950	41950	41950	0
76	20250121	191900	4259859900	41950	41950	41950	41950	0
77	20250121	191800	4259859900	41950	41950	41950	41950	0
78	20250121	191700	4259859900	41950	41950	41950	41950	0
79	20250121	191600	4259859900	41950	41950	41950	41950	0
80	20250121	191500	4259859900	41950	41950	41950	41950	0
81	20250121	191400	4259859900	41950	41950	41950	41950	0
82	20250121	191300	4259859900	41950	41950	41950	41950	0
83	20250121	191200	4259859900	41950	41950	41950	41950	0
84	20250121	191100	4259859900	41950	41950	41950	41950	0
85	20250121	191000	4259859900	41950	41950	41950	41950	0
86	20250121	190900	4259859900	41950	41950	41950	41950	0
87	20250121	190800	4259859900	41950	41950	41950	41950	0
88	20250121	190700	4259859900	41950	41950	41950	41950	0
89	20250121	190600	4259859900	41950	41950	41950	41950	0
90	20250121	190500	4259859900	41950	41950	41950	41950	0
91	20250121	190400	4259859900	41950	41950	41950	41950	0
92	20250121	190300	4259859900	41950	41950	41950	41950	864
93	20250121	190200	4259859900	41950	41950	41950	41950	0
94	20250121	190100	4259859900	41950	41950	41950	41950	0
95	20250121	190000	4259859900	41950	41950	41950	41950	0
96	20250121	185900	4259859900	41950	41950	41950	41950	0
97	20250121	185800	4259859900	41950	41950	41950	41950	0
98	20250121	185700	4259859900	41950	41950	41950	41950	0
99	20250121	185600	4259859900	41950	41950	41950	41950	0
100	20250121	185500	4259859900	41950	41950	41950	41950	0
101	20250121	185400	4259859900	41950	41950	41950	41950	0
102	20250121	185300	4259859900	41950	41950	41950	41950	0
103	20250121	185200	4259859900	41950	41950	41950	41950	0
104	20250121	185100	4259859900	41950	41950	41950	41950	0
105	20250121	185000	4259859900	41950	41950	41950	41950	0
106	20250121	184900	4259859900	41950	41950	41950	41950	0
107	20250121	184800	4259859900	41950	41950	41950	41950	0
108	20250121	184700	4259859900	41950	41950	41950	41950	0
109	20250121	184600	4259859900	41950	41950	41950	41950	0
110	20250121	184500	4259859900	41950	41950	41950	41950	0
111	20250121	184400	4259859900	41950	41950	41950	41950	0
112	20250121	184300	4259859900	41950	41950	41950	41950	0
113	20250121	184200	4259859900	41950	41950	41950	41950	0
114	20250121	184100	4259859900	41950	41950	41950	41950	0
115	20250121	184000	4259859900	41950	41950	41950	41950	0
116	20250121	183900	4259859900	41950	41950	41950	41950	0
117	20250121	183800	4259859900	41950	41950	41950	41950	0
118	20250121	183700	4259859900	41950	41950	41950	41950	0
119	20250121	183600	4259859900	41950	41950	41950	41950	0
120	20250121	183500	4259859900	41950	41950	41950	41950	0
121	20250121	183400	4259859900	41950	41950	41950	41950	0
122	20250121	183300	4259859900	41950	41950	41950	41950	864
123	20250121	183200	4259859900	41950	41950	41950	41950	0
124	20250121	183100	4259859900	41950	41950	41950	41950	0
125	20250121	183000	4259859900	41950	41950	41950	41950	0
126	20250121	182900	4259859900	41950	41950	41950	41950	0
127	20250121	182800	4259859900	41950	41950	41950	41950	0
128	20250121	182700	4259859900	41950	41950	41950	41950	0
129	20250121	182600	4259859900	41950	41950	41950	41950	0
130	20250121	182500	4259859900	41950	41950	41950	41950	0
131	20250121	182400	4259859900	41950	41950	41950	41950	0
132	20250121	182300	4259859900	41950	41950	41950	41950	0
133	20250121	182200	4259859900	41950	41950	41950	41950	0
134	20250121	182100	4259859900	41950	41950	41950	41950	0
135	20250121	182000	4259859900	41950	41950	41950	41950	0
136	20250121	181900	4259859900	41950	41950	41950	41950	0
137	20250121	181800	4259859900	41950	41950	41950	41950	0
138	20250121	181700	4259859900	41950	41950	41950	41950	0
139	20250121	181600	4259859900	41950	41950	41950	41950	0
140	20250121	181500	4259859900	41950	41950	41950	41950	0
141	20250121	181400	4259859900	41950	41950	41950	41950	0
142	20250121	181300	4259859900	41950	41950	41950	41950	0
143	20250121	181200	4259859900	41950	41950	41950	41950	0
144	20250121	181100	4259859900	41950	41950	41950	41950	0
145	20250121	181000	4259859900	41950	41950	41950	41950	0
146	20250121	180900	4259859900	41950	41950	41950	41950	0
147	20250121	180800	4259859900	41950	41950	41950	41950	0
148	20250121	180700	4259859900	41950	41950	41950	41950	0
149	20250121	180600	4259859900	41950	41950	41950	41950	0
150	20250121	180500	4259859900	41950	41950	41950	41950	0
151	20250121	180400	4259859900	41950	41950	41950	41950	0
152	20250121	180300	4259859900	41950	41950	41950	41950	864
153	20250121	180200	4259859900	41950	41950	41950	41950	0
154	20250121	180100	4259859900	41950	41950	41950	41950	0
155	20250121	180000	4259859900	41950	41950	41950	41950	0
156	20250121	175900	4259859900	41950	41950	41950	41950	0
157	20250121	175800	4259859900	41950	41950	41950	41950	0
158	20250121	175700	4259859900	41950	41950	41950	41950	0
159	20250121	175600	4259859900	41950	41950	41950	41950	0
160	20250121	175500	4259859900	41950	41950	41950	41950	0
161	20250121	175400	4259859900	41950	41950	41950	41950	0
162	20250121	175300	4259859900	41950	41950	41950	41950	0
163	20250121	175200	4259859900	41950	41950	41950	41950	0
164	20250121	175100	4259859900	41950	41950	41950	41950	0
165	20250121	175000	4259859900	41950	41950	41950	41950	0
166	20250121	174900	4259859900	41950	41950	41950	41950	0
167	20250121	174800	4259859900	41950	41950	41950	41950	0
168	20250121	174700	4259859900	41950	41950	41950	41950	0
169	20250121	174600	4259859900	41950	41950	41950	41950	0
170	20250121	174500	4259859900	41950	41950	41950	41950	0
171	20250121	174400	4259859900	41950	41950	41950	41950	0
172	20250121	174300	4259859900	41950	41950	41950	41950	0
173	20250121	174200	4259859900	41950	41950	41950	41950	0
174	20250121	174100	4259859900	41950	41950	41950	41950	0
175	20250121	174000	4259859900	41950	41950	41950	41950	0
176	20250121	173900	4259859900	41950	41950	41950	41950	0
177	20250121	173800	4259859900	41950	41950	41950	41950	0
178	20250121	173700	4259859900	41950	41950	41950	41950	0
179	20250121	173600	4259859900	41950	41950	41950	41950	0
180	20250121	173500	4259859900	41950	41950	41950	41950	0
181	20250121	173400	4259859900	41950	41950	41950	41950	0
182	20250121	173300	4259859900	41950	41950	41950	41950	864
183	20250121	173200	4259859900	41950	41950	41950	41950	0
184	20250121	173100	4259859900	41950	41950	41950	41950	0
185	20250121	173000	4259859900	41950	41950	41950	41950	0
186	20250121	172900	4259859900	41950	41950	41950	41950	0
187	20250121	172800	4259859900	41950	41950	41950	41950	0
188	20250121	172700	4259859900	41950	41950	41950	41950	0
189	20250121	172600	4259859900	41950	41950	41950	41950	0
190	20250121	172500	4259859900	41950	41950	41950	41950	0
191	20250121	172400	4259859900	41950	41950	41950	41950	0
192	20250121	172300	4259859900	41950	41950	41950	41950	0
193	20250121	172200	4259859900	41950	41950	41950	41950	0
194	20250121	172100	4259859900	41950	41950	41950	41950	0
195	20250121	172000	4259859900	41950	41950	41950	41950	0
196	20250121	171900	4259859900	41950	41950	41950	41950	0
197	20250121	171800	4259859900	41950	41950	41950	41950	0
198	20250121	171700	4259859900	41950	41950	41950	41950	0
199	20250121	171600	4259859900	41950	41950	41950	41950	0
200	20250121	171500	4259859900	41950	41950	41950	41950	0
201	20250121	171400	4259859900	41950	41950	41950	41950	0
202	20250121	171300	4259859900	41950	41950	41950	41950	0
203	20250121	171200	4259859900	41950	41950	41950	41950	0
204	20250121	171100	4259859900	41950	41950	41950	41950	0
205	20250121	171000	4259859900	41950	41950	41950	41950	0
206	20250121	170900	4259859900	41950	41950	41950	41950	0
207	20250121	170800	4259859900	41950	41950	41950	41950	0
208	20250121	170700	4259859900	41950	41950	41950	41950	0
209	20250121	170600	4259859900	41950	41950	41950	41950	0
210	20250121	170500	4259859900	41950	41950	41950	41950	0
211	20250121	170400	4259859900	41950	41950	41950	41950	0
212	20250121	170300	4259859900	41950	41950	41950	41950	864
213	20250121	170200	4259859900	41950	41950	41950	41950	0
214	20250121	170100	4259859900	41950	41950	41950	41950	0
215	20250121	170000	4259859900	41950	41950	41950	41950	0
216	20250121	165900	4259859900	41950	41950	41950	41950	0
217	20250121	165800	4259859900	41950	41950	41950	41950	0
218	20250121	165700	4259859900	41950	41950	41950	41950	0
219	20250121	165600	4259859900	41950	41950	41950	41950	0
220	20250121	165500	4259859900	41950	41950	41950	41950	0
221	20250121	165400	4259859900	41950	41950	41950	41950	0
222	20250121	165300	4259859900	41950	41950	41950	41950	0
223	20250121	165200	4259859900	41950	41950	41950	41950	0
224	20250121	165100	4259859900	41950	41950	41950	41950	0
225	20250121	165000	4259859900	41950	41950	41950	41950	0
226	20250121	164900	4259859900	41950	41950	41950	41950	0
227	20250121	164800	4259859900	41950	41950	41950	41950	0
228	20250121	164700	4259859900	41950	41950	41950	41950	0
229	20250121	164600	4259859900	41950	41950	41950	41950	0
230	20250121	164500	4259859900	41950	41950	41950	41950	0
231	20250121	164400	4259859900	41950	41950	41950	41950	0
232	20250121	164300	4259859900	41950	41950	41950	41950	0
233	20250121	164200	4259859900	41950	41950	41950	41950	0
234	20250121	164100	4259859900	41950	41950	41950	41950	0
235	20250121	164000	4259859900	41950	41950	41950	41950	0
236	20250121	163900	4259859900	41950	41950	41950	41950	0
237	20250121	163800	4259859900	41950	41950	41950	41950	0
238	20250121	163700	4259859900	41950	41950	41950	41950	0
239	20250121	163600	4259859900	41950	41950	41950	41950	0
240	20250121	163500	4259859900	41950	41950	41950	41950	0
241	20250121	163400	4259859900	41950	41950	41950	41950	0
242	20250121	163300	4259859900	41950	41950	41950	41950	864
243	20250121	163200	4259859900	41950	41950	41950	41950	0
244	20250121	163100	4259859900	41950	41950	41950	41950	0
245	20250121	163000	4259859900	41950	41950	41950	41950	0
246	20250121	162900	4259859900	41950	41950	41950	41950	0
247	20250121	162800	4259859900	41950	41950	41950	41950	0
248	20250121	162700	4259859900	41950	41950	41950	41950	0
249	20250121	162600	4259859900	41950	41950	41950	41950	0
250	20250121	162500	4259859900	41950	41950	41950	41950	0
251	20250121	162400	4259859900	41950	41950	41950	41950	0
252	20250121	162300	4259859900	41950	41950	41950	41950	0
253	20250121	162200	4259859900	41950	41950	41950	41950	0
254	20250121	162100	4259859900	41950	41950	41950	41950	0
255	20250121	162000	4259859900	41950	41950	41950	41950	0
256	20250121	161900	4259859900	41950	41950	41950	41950	0
257	20250121	161800	4259859900	41950	41950	41950	41950	0
258	20250121	161700	4259859900	41950	41950	41950	41950	0
259	20250121	161600	4259859900	41950	41950	41950	41950	0
260	20250121	161500	4259859900	41950	41950	41950	41950	0
261	20250121	161400	4259859900	41950	41950	41950	41950	0
262	20250121	161300	4259859900	41950	41950	41950	41950	0
263	20250121	161200	4259859900	41950	41950	41950	41950	0
264	20250121	161100	4259859900	41950	41950	41950	41950	0
265	20250121	161000	4259859900	41950	41950	41950	41950	0
266	20250121	160900	4259859900	41950	41950	41950	41950	0
267	20250121	160800	4259859900	41950	41950	41950	41950	0
268	20250121	160700	4259859900	41950	41950	41950	41950	0
269	20250121	160600	4259859900	41950	41950	41950	41950	0
270	20250121	160500	4259859900	41950	41950	41950	41950	0
271	20250121	160400	4259859900	41950	41950	41950	41950	0
272	20250121	160300	4259859900	41950	41950	41950	41950	864
273	20250121	160200	4259859900	41950	41950	41950	41950	0
274	20250121	160100	4259859900	41950	41950	41950	41950	0
275	20250121	160000	4259859900	41950	41950	41950	41950	0
276	20250121	155900	4259859900	41950	41950	41950	41950	0
277	20250121	155800	4259859900	41950	41950	41950	41950	0
278	20250121	155700	4259859900	41950	41950	41950	41950	0
279	20250121	155600	4259859900	41950	41950	41950	41950	0
280	20250121	155500	4259859900	41950	41950	41950	41950	0
281	20250121	155400	4259859900	41950	41950	41950	41950	0
282	20250121	155300	4259859900	41950	41950	41950	41950	0
283	20250121	155200	4259859900	41950	41950	41950	41950	0
284	20250121	155100	4259859900	41950	41950	41950	41950	0
285	20250121	155000	4259859900	41950	41950	41950	41950	0
286	20250121	154900	4259859900	41950	41950	41950	41950	0
287	20250121	154800	4259859900	41950	41950	41950	41950	0
288	20250121	154700	4259859900	41950	41950	41950	41950	0
289	20250121	154600	4259859900	41950	41950	41950	41950	0
290	20250121	154500	4259859900	41950	41950	41950	41950	0
291	20250121	154400	4259859900	41950	41950	41950	41950	0
292	20250121	154300	4259859900	41950	41950	41950	41950	0
293	20250121	154200	4259859900	41950	41950	41950	41950	0
294	20250121	154100	4259859900	41950	41950	41950	41950	0
295	20250121	154000	4259859900	41950	41950	41950	41950	0
296	20250121	153900	4259859900	41950	41950	41950	41950	0
297	20250121	153800	4259859900	41950	41950	41950	41950	0
298	20250121	153700	4259859900	41950	41950	41950	41950	0
299	20250121	153600	4259859900	41950	41950	41950	41950	0
300	20250121	153500	4259859900	41950	41950	41950	41950	0
301	20250121	153400	4259859900	41950	41950	41950	41950	0
302	20250121	153300	4259859900	41950	41950	41950	41950	864
303	20250121	153200	4259859900	41950	41950	41950	41950	0
304	20250121	153100	4259859900	41950	41950	41950	41950	0
305	20250121	153000	4259859900	41950	41950	41950	41950	864
306	20250121	152900	4223615100	41900	41900	41900	41900	0
307	20250121	152800	4223615100	41900	41900	41900	41900	0
308	20250121	152700	4223615100	41900	41900	41900	41900	0
309	20250121	152600	4223615100	41900	41900	41900	41900	0
310	20250121	152500	4223615100	41900	41900	41900	41900	0
311	20250121	152400	4223615100	41900	41900	41900	41900	0
312	20250121	152300	4223615100	41900	41900	41900	41900	0
313	20250121	152200	4223615100	41900	41900	41900	41900	0
314	20250121	152100	4223615100	41900	41900	41900	41900	0
315	20250121	152000	4223615100	41900	41900	41900	41900	0
316	20250121	151900	4223615100	41900	41900	42000	41900	25
317	20250121	151800	4222567250	41950	41950	41950	41900	279
318	20250121	151700	4210864500	41900	41950	41950	41900	233
319	20250121	151600	4201099550	41950	41900	41950	41900	203
320	20250121	151500	4192591050	41950	42000	42000	41900	629
321	20250121	151400	4166180500	42000	42000	42000	41950	89
322	20250121	151300	4162443000	41950	42000	42000	41950	102
323	20250121	151200	4158160950	42000	41950	42000	41950	240
324	20250121	151100	4148092250	41950	41900	41950	41900	102
325	20250121	151000	4143817900	41900	41850	41900	41850	309
326	20250121	150900	4130881700	41900	41900	41900	41900	115
327	20250121	150800	4126063200	41900	41900	41900	41900	71
328	20250121	150700	4123088300	41900	41900	41900	41850	105
329	20250121	150600	4118689350	41850	41900	41900	41850	438
330	20250121	150500	4100337800	41900	41950	41950	41900	85
331	20250121	150400	4096773550	41900	41900	41900	41900	51
332	20250121	150300	4094636650	41900	41900	41900	41850	177
333	20250121	150200	4087226050	41900	41950	41950	41900	134
334	20250121	150100	4081607350	41950	41950	41950	41950	89
335	20250121	150000	4077873800	41950	41900	41950	41900	62
336	20250121	145900	4075274900	41900	42000	42000	41900	110
337	20250121	145800	4070662000	41950	41950	41950	41950	238
338	20250121	145700	4060677900	41950	41950	41950	41950	76
339	20250121	145600	4057489700	41950	41950	41950	41950	56
340	20250121	145500	4055140500	41950	41900	41950	41900	81
341	20250121	145400	4051743350	41950	41950	41950	41950	165
342	20250121	145300	4044821600	41900	41950	41950	41900	182
343	20250121	145200	4037189200	41950	41950	41950	41950	55
344	20250121	145100	4034881950	41950	41950	41950	41900	85
345	20250121	145000	4031316850	41950	41950	41950	41950	162
346	20250121	144900	4024520950	41950	41950	41950	41950	69
347	20250121	144800	4021626400	41950	41950	41950	41950	60
348	20250121	144700	4019109400	41950	41950	41950	41900	89
349	20250121	144600	4015377100	41950	41900	41950	41900	25
350	20250121	144500	4014328750	41900	41900	41900	41900	114
351	20250121	144400	4009552150	41900	41850	41950	41850	318
352	20250121	144300	3996228350	41900	41900	41900	41900	68
353	20250121	144200	3993379150	41900	41900	41950	41900	87
354	20250121	144100	3989733450	41900	41950	41950	41900	73
355	20250121	144000	3986671700	41900	41900	41900	41850	172
356	20250121	143900	3979468950	41900	41900	41900	41850	71
357	20250121	143800	3976494550	41900	41900	41900	41850	81
358	20250121	143700	3973101700	41850	41950	41950	41850	267
359	20250121	143600	3961924300	41900	41900	41900	41900	66
360	20250121	143500	3959158900	41900	41900	41900	41850	117
361	20250121	143400	3954259100	41900	41900	41900	41800	482
362	20250121	143300	3934096000	41900	41900	41900	41900	76
363	20250121	143200	3930911600	41850	41950	41950	41850	754
364	20250121	143100	3899326850	41900	42000	42000	41900	69
365	20250121	143000	3896432250	41950	41950	42000	41950	90
366	20250121	142900	3892656300	42000	42000	42050	42000	101
367	20250121	142800	3888412650	42000	42000	42050	41950	197
368	20250121	142700	3880142750	42000	42000	42000	42000	73
369	20250121	142600	3877076750	42000	42000	42000	41950	435
370	20250121	142500	3858806950	42050	42000	42050	42000	73
371	20250121	142400	3855740300	42000	42000	42050	42000	75
372	20250121	142300	3852589550	42000	41950	42000	41950	156
373	20250121	142200	3846044700	41950	41950	41950	41950	56
374	20250121	142100	3843695500	41950	41900	41950	41900	260
375	20250121	142000	3832797950	41950	42000	42000	41900	458
376	20250121	141900	3813573550	42000	42050	42050	42000	90
377	20250121	141800	3809789600	42050	42150	42150	42050	147
378	20250121	141700	3803606000	42150	42200	42200	42050	732
379	20250121	141600	3772790150	42150	42250	42250	42150	905
380	20250121	141500	3734622450	42250	42250	42250	42250	64
381	20250121	141400	3731918450	42250	42250	42250	42250	21
382	20250121	141300	3731031200	42250	42150	42250	42150	361
383	20250121	141200	3715804800	42200	42200	42200	42150	280
384	20250121	141100	3703989050	42200	42200	42200	42200	69
385	20250121	141000	3701077250	42200	42150	42200	42150	282
386	20250121	140900	3689184900	42150	42150	42150	42100	75
387	20250121	140800	3686024150	42100	42150	42150	42100	155
388	20250121	140700	3679495900	42150	42150	42150	42100	268
389	20250121	140600	3668207150	42100	42100	42150	42100	64
390	20250121	140500	3665510100	42150	42150	42150	42150	71
391	20250121	140400	3662517450	42150	42150	42150	42150	292
392	20250121	140300	3650209650	42150	42100	42150	42100	70
393	20250121	140200	3647259350	42150	42100	42150	42100	59
394	20250121	140100	3644772550	42100	42150	42150	42100	164
395	20250121	140000	3637864950	42150	42150	42150	42150	79
396	20250121	135900	3634535100	42150	42150	42150	42150	74
397	20250121	135800	3631416000	42150	42100	42150	42100	138
398	20250121	135700	3625600800	42100	42150	42150	42100	642
399	20250121	135600	3598558250	42150	42150	42150	42100	193
400	20250121	135500	3590424550	42150	42200	42200	42150	86
401	20250121	135400	3586799300	42150	42100	42150	42100	589
402	20250121	135300	3561974700	42050	42150	42150	42050	496
403	20250121	135200	3541077850	42150	42200	42200	42150	88
404	20250121	135100	3537364300	42200	42150	42200	42150	180
405	20250121	135000	3529772850	42150	42150	42150	42150	69
406	20250121	134900	3526864500	42150	42100	42150	42050	568
407	20250121	134800	3502947750	42100	42050	42100	42050	453
408	20250121	134700	3483879200	42050	42050	42100	42000	321
409	20250121	134600	3470380850	42050	42000	42050	41950	165
410	20250121	134500	3463447050	42050	42050	42050	42050	73
411	20250121	134400	3460377400	42050	42050	42050	42000	407
412	20250121	134300	3443280700	42050	41900	42050	41900	978
413	20250121	134200	3402226650	41900	41900	41950	41800	174
414	20250121	134100	3394929450	41900	41850	41900	41800	799
415	20250121	134000	3361486050	41850	41850	41850	41800	86
416	20250121	133900	3357888200	41850	41850	41850	41800	123
417	20250121	133800	3352744650	41800	41750	41800	41750	157
418	20250121	133700	3346187850	41800	41800	41800	41800	32
419	20250121	133600	3344850250	41800	41800	41800	41750	66
420	20250121	133500	3342091950	41850	41850	41850	41850	7
421	20250121	133400	3341799000	41850	41800	41850	41800	37
422	20250121	133300	3340252000	41800	41800	41800	41800	225
423	20250121	133200	3330847000	41800	41800	41800	41800	0
424	20250121	133100	3330847000	41800	41800	41800	41800	8
425	20250121	133000	3330512600	41800	41800	41800	41800	22
426	20250121	132900	3329593000	41800	41800	41800	41700	494
427	20250121	132800	3308968200	41750	41750	41750	41750	5
428	20250121	132700	3308759450	41800	41800	41800	41750	386
429	20250121	132600	3292639450	41800	41800	41800	41800	40
430	20250121	132500	3290967450	41800	41800	41800	41800	23
431	20250121	132400	3290006050	41800	41850	41850	41800	48
432	20250121	132300	3287998250	41850	41850	41850	41850	48
433	20250121	132200	3285989450	41800	41800	41800	41800	1
434	20250121	132100	3285947650	41800	41800	41800	41800	263
435	20250121	132000	3274954250	41750	41800	41800	41700	628
436	20250121	131900	3248736450	41800	41750	41800	41750	25
437	20250121	131800	3247691550	41750	41800	41800	41750	31
438	20250121	131700	3246396950	41750	41750	41750	41750	0
439	20250121	131600	3246396950	41750	41750	41800	41700	490
440	20250121	131500	3225946850	41750	41800	41800	41750	110
441	20250121	131400	3221353350	41750	41750	41750	41750	1
442	20250121	131300	3221311600	41750	41750	41750	41750	0
443	20250121	131200	3221311600	41750	41750	41750	41700	127
444	20250121	131100	3216014250	41700	41750	41750	41700	166
445	20250121	131000	3209083950	41750	41750	41750	41750	406
446	20250121	130900	3192133450	41750	41650	41750	41650	29
447	20250121	130800	3190924550	41650	41650	41650	41650	4
448	20250121	130700	3190757950	41650	41750	41750	41650	376
449	20250121	130600	3175081700	41750	41750	41800	41750	38
450	20250121	130500	3173493650	41750	41750	41750	41750	18
451	20250121	130400	3172742150	41750	41800	41800	41750	510
452	20250121	130300	3151430050	41800	41800	41800	41800	14
453	20250121	130200	3150844850	41850	41850	41850	41850	24
454	20250121	130100	3149840450	41850	41850	41850	41800	33
455	20250121	130000	3148460650	41800	41850	41850	41800	223
456	20250121	125900	3139129050	41850	41800	41850	41800	34
457	20250121	125800	3137706650	41850	41800	41850	41800	16
458	20250121	125700	3137037600	41850	41850	41850	41850	83
459	20250121	125600	3133564050	41850	41900	41900	41850	334
460	20250121	125500	3119579450	41900	41900	41900	41900	21
461	20250121	125400	3118699550	41900	41900	41900	41900	525
462	20250121	125300	3096702050	41850	41900	41900	41850	45
463	20250121	125200	3094818400	41850	41850	41850	41800	183
464	20250121	125100	3087161000	41850	41850	41850	41850	31
465	20250121	125000	3085863650	41900	41900	41900	41900	8
466	20250121	124900	3085528450	41850	41800	41900	41800	33
467	20250121	124800	3084148850	41850	41850	41850	41850	16
468	20250121	124700	3083479250	41900	41850	41900	41850	88
469	20250121	124600	3079796100	41850	41900	41900	41800	343
470	20250121	124500	3065438400	41850	41850	41850	41800	51
471	20250121	124400	3063304100	41850	41900	41900	41850	70
472	20250121	124300	3060372150	41900	41900	41900	41900	48
473	20250121	124200	3058360950	41900	41750	41900	41750	1246
474	20250121	124100	3006212750	41750	41750	41750	41750	1
475	20250121	124000	3006171000	41750	41750	41750	41750	50
476	20250121	123900	3004083500	41750	41700	41800	41700	665
477	20250121	123800	2976321200	41700	41700	41700	41700	18
478	20250121	123700	2975570600	41750	41750	41750	41750	0
479	20250121	123600	2975570600	41750	41700	41750	41700	29
480	20250121	123500	2974360900	41750	41700	41750	41700	213
481	20250121	123400	2965477800	41700	41750	41750	41700	13
482	20250121	123300	2964935350	41700	41700	41700	41700	42
483	20250121	123200	2963183950	41750	41750	41750	41750	23
484	20250121	123100	2962223700	41750	41700	41750	41700	41
485	20250121	123000	2960513200	41700	41750	41800	41700	42
486	20250121	122900	2958761450	41800	41800	41800	41750	247
487	20250121	122800	2948447350	41800	41800	41800	41800	105
488	20250121	122700	2944058350	41800	41700	41800	41700	256
489	20250121	122600	2933372800	41700	41650	41750	41650	995
490	20250121	122500	2891871600	41650	41650	41650	41650	59
491	20250121	122400	2889414250	41650	41650	41700	41650	44
492	20250121	122300	2887581450	41650	41700	41700	41650	77
493	20250121	122200	2884371400	41700	41650	41750	41650	328
494	20250121	122100	2870699650	41600	41650	41650	41600	7
495	20250121	122000	2870408400	41650	41550	41650	41550	102
496	20250121	121900	2866164850	41550	41550	41550	41550	165
497	20250121	121800	2859309100	41500	41500	41500	41500	0
498	20250121	121700	2859309100	41500	41500	41500	41500	15
499	20250121	121600	2858686600	41500	41500	41500	41500	0
500	20250121	121500	2858686600	41500	41500	41500	41500	72
501	20250121	121400	2855698600	41500	41500	41500	41500	110
502	20250121	121300	2851133600	41550	41550	41550	41550	2
503	20250121	121200	2851050500	41550	41550	41550	41550	33
504	20250121	121100	2849679350	41550	41550	41550	41550	1
505	20250121	121000	2849637800	41550	41550	41550	41550	35
506	20250121	120900	2848183550	41550	41550	41550	41550	31
507	20250121	120800	2846895500	41550	41550	41550	41550	26
508	20250121	120700	2845815200	41550	41500	41550	41500	68
509	20250121	120600	2842992650	41500	41550	41550	41500	28
510	20250121	120500	2841830250	41550	41550	41550	41550	52
511	20250121	120400	2839669650	41550	41550	41550	41550	0
512	20250121	120300	2839669650	41550	41500	41550	41500	16
513	20250121	120200	2839005350	41550	41550	41550	41550	23
514	20250121	120100	2838049700	41550	41550	41550	41550	11
515	20250121	120000	2837592650	41550	41600	41600	41500	29
516	20250121	115900	2836388000	41550	41500	41550	41500	30
517	20250121	115800	2835141650	41550	41550	41550	41550	33
518	20250121	115700	2833770500	41500	41500	41500	41500	1
519	20250121	115600	2833729000	41500	41550	41550	41500	7
520	20250121	115500	2833438350	41550	41500	41550	41500	71
521	20250121	115400	2830488400	41500	41550	41600	41500	36
522	20250121	115300	2828992700	41500	41450	41500	41450	105
523	20250121	115200	2824635250	41500	41450	41500	41450	29
524	20250121	115100	2823431800	41400	41400	41400	41400	2
525	20250121	115000	2823349000	41400	41550	41550	41400	258
526	20250121	114900	2812653950	41500	41450	41500	41450	53
527	20250121	114800	2810454700	41400	41400	41400	41400	20
528	20250121	114700	2809626700	41400	41500	41500	41400	12
529	20250121	114600	2809129050	41450	41450	41450	41450	23
530	20250121	114500	2808175700	41500	41450	41500	41450	228
531	20250121	114400	2798721600	41350	41450	41450	41350	711
532	20250121	114300	2769319200	41400	41450	41450	41400	175
533	20250121	114200	2762068200	41450	41550	41550	41450	171
534	20250121	114100	2754970800	41550	41550	41550	41550	18
535	20250121	114000	2754222900	41550	41550	41600	41550	52
536	20250121	113900	2752061950	41550	41500	41550	41500	187
537	20250121	113800	2744294450	41500	41500	41500	41500	30
538	20250121	113700	2743049450	41450	41500	41500	41450	3
539	20250121	113600	2742925050	41500	41500	41550	41500	150
540	20250121	113500	2736699750	41500	41500	41500	41500	103
541	20250121	113400	2732425250	41450	41450	41450	41450	0
542	20250121	113300	2732425250	41450	41400	41450	41400	10
543	20250121	113200	2732010900	41450	41450	41450	41450	34
544	20250121	113100	2730601600	41400	41400	41400	41400	25
545	20250121	113000	2729566600	41400	41350	41400	41350	17
546	20250121	112900	2728863400	41400	41400	41400	41400	71
547	20250121	112800	2725924000	41350	41400	41400	41350	41
548	20250121	112700	2724226800	41400	41350	41400	41350	77
549	20250121	112600	2721042500	41350	41350	41350	41350	25
550	20250121	112500	2720008750	41350	41350	41350	41350	31
551	20250121	112400	2718726900	41300	41300	41300	41300	61
552	20250121	112300	2716207600	41250	41250	41250	41250	3
553	20250121	112200	2716083850	41350	41300	41400	41300	98
554	20250121	112100	2712031650	41250	41250	41350	41200	215
555	20250121	112000	2703152900	41200	41200	41200	41200	26
556	20250121	111900	2702081700	41200	41150	41200	41150	113
557	20250121	111800	2697426250	41200	41200	41200	41200	24
558	20250121	111700	2696437450	41150	41150	41150	41150	52
559	20250121	111600	2694297650	41100	41050	41100	40900	360
560	20250121	111500	2679527050	40950	41100	41100	40900	1050
561	20250121	111400	2636540800	41050	41100	41100	41050	11
562	20250121	111300	2636088900	41050	41050	41050	41050	19
563	20250121	111200	2635308950	41000	41000	41000	41000	1220
564	20250121	111100	2585288950	41000	41050	41050	41000	76
565	20250121	111000	2582170950	41050	41100	41100	41050	21
566	20250121	110900	2581308000	41100	41100	41100	41100	2
567	20250121	110800	2581225800	41100	41100	41150	41100	19
568	20250121	110700	2580444600	41100	41100	41100	40950	1258
569	20250121	110600	2528854800	41100	41200	41200	41100	242
570	20250121	110500	2518898350	41200	41150	41200	41150	90
571	20250121	110400	2515194500	41100	41100	41100	41100	3
572	20250121	110300	2515071200	41100	41150	41150	41100	50
573	20250121	110200	2513015900	41100	41150	41150	41100	12
574	20250121	110100	2512522200	41150	41150	41150	41050	675
575	20250121	110000	2484778200	41150	41250	41250	41150	302
576	20250121	105900	2472341250	41250	41300	41300	41200	4
577	20250121	105800	2472176200	41300	41300	41300	41300	73
578	20250121	105700	2469161300	41300	41300	41300	41200	253
579	20250121	105600	2458724050	41300	41300	41300	41300	0
580	20250121	105500	2458724050	41300	41350	41350	41300	134
581	20250121	105400	2453183250	41300	41300	41300	41300	19
582	20250121	105300	2452398550	41250	41250	41250	41250	29
583	20250121	105200	2451202300	41300	41300	41300	41300	40
584	20250121	105100	2449550300	41250	41200	41250	41200	83
585	20250121	105000	2446127050	41200	41250	41250	41200	319
586	20250121	104900	2432968450	41250	41250	41250	41250	6
587	20250121	104800	2432720950	41200	41150	41200	41150	129
588	20250121	104700	2427406900	41150	41150	41150	41150	5
589	20250121	104600	2427201150	41200	41150	41200	41150	93
590	20250121	104500	2423373850	41150	41150	41150	41150	34
591	20250121	104400	2421974750	41150	41150	41150	41150	44
592	20250121	104300	2420164150	41150	41150	41150	41100	12
593	20250121	104200	2419670500	41050	41050	41050	41050	107
594	20250121	104100	2415278150	41050	41150	41200	41050	383
595	20250121	104000	2399536250	41150	41100	41150	41100	5
596	20250121	103900	2399330550	41100	41100	41150	41000	1107
597	20250121	103800	2353880500	41100	41200	41200	41100	198
598	20250121	103700	2345733900	41200	41350	41350	41100	2858
599	20250121	103600	2227876550	41400	41400	41400	41350	48
600	20250121	103500	2225889550	41400	41400	41450	41400	320
601	20250121	103400	2212635450	41450	41400	41450	41400	25
602	20250121	103300	2211599300	41400	41400	41400	41400	30
603	20250121	103200	2210357300	41400	41400	41450	41400	57
604	20250121	103100	2207997150	41400	41400	41400	41400	8
605	20250121	103000	2207665950	41400	41450	41450	41350	33
606	20250121	102900	2206299550	41450	41450	41450	41400	9
607	20250121	102800	2205926650	41450	41450	41450	41450	23
608	20250121	102700	2204973300	41350	41350	41350	41350	0
609	20250121	102600	2204973300	41350	41450	41450	41350	436
610	20250121	102500	2186921750	41450	41450	41450	41450	25
611	20250121	102400	2185885500	41500	41450	41500	41450	83
612	20250121	102300	2182443900	41400	41400	41400	41400	25
613	20250121	102200	2181408900	41400	41400	41400	41350	116
614	20250121	102100	2176607250	41400	41300	41400	41300	323
615	20250121	102000	2163251150	41350	41350	41350	41300	543
616	20250121	101900	2140814650	41350	41350	41400	41350	492
617	20250121	101800	2120470100	41350	41400	41400	41350	180
618	20250121	101700	2113020950	41400	41500	41500	41400	746
619	20250121	101600	2082128500	41500	41450	41500	41450	371
620	20250121	101500	2066735100	41450	41450	41450	41400	8
621	20250121	101400	2066403650	41450	41400	41450	41400	44
622	20250121	101300	2064580850	41450	41450	41450	41450	68
623	20250121	101200	2061762250	41450	41450	41450	41450	1
624	20250121	101100	2061720800	41400	41450	41450	41400	90
625	20250121	101000	2057993650	41450	41450	41450	41450	2
626	20250121	100900	2057910750	41350	41450	41500	41350	305
627	20250121	100800	2045281650	41450	41450	41450	41450	132
628	20250121	100700	2039810250	41500	41450	41500	41400	113
629	20250121	100600	2035126200	41350	41400	41400	41350	470
630	20250121	100500	2015684650	41450	41350	41450	41350	50
631	20250121	100400	2013612750	41400	41400	41400	41350	601
632	20250121	100300	1988747500	41400	41400	41500	41400	125
633	20250121	100200	1983567850	41450	41400	41450	41350	640
634	20250121	100100	1957067750	41450	41500	41500	41400	302
635	20250121	100000	1944546550	41450	41500	41500	41450	80
636	20250121	095900	1941227950	41500	41500	41550	41500	89
637	20250121	095800	1937534250	41500	41650	41700	41500	277
638	20250121	095700	1926014200	41700	41700	41700	41650	36
639	20250121	095600	1924513100	41700	41650	41700	41600	281
640	20250121	095500	1912804300	41600	41500	41600	41500	590
641	20250121	095400	1888290750	41500	41450	41500	41450	890
642	20250121	095300	1851395000	41450	41600	41600	41400	5039
643	20250121	095200	1641955800	41650	41650	41650	41600	56
644	20250121	095100	1639623600	41650	41650	41650	41600	114
645	20250121	095000	1634875550	41650	41650	41650	41600	530
646	20250121	094900	1612810200	41700	41650	41700	41650	157
647	20250121	094800	1606268450	41700	41750	41750	41700	91
648	20250121	094700	1602473250	41750	41750	41800	41750	125
649	20250121	094600	1597251000	41750	41800	41850	41750	67
650	20250121	094500	1594452600	41800	41800	41850	41750	378
651	20250121	094400	1578650100	41750	41700	41750	41700	60
652	20250121	094300	1576145300	41700	41600	41700	41600	1149
653	20250121	094200	1528329300	41600	41650	41650	41600	247
654	20250121	094100	1518049750	41650	41750	41750	41650	444
655	20250121	094000	1499535200	41750	41750	41800	41700	733
656	20250121	093900	1468933150	41800	41900	41900	41800	559
657	20250121	093800	1445540800	41900	41950	41950	41900	385
658	20250121	093700	1429405500	42000	42000	42000	42000	168
659	20250121	093600	1422349500	42050	42050	42050	42000	120
660	20250121	093500	1417304150	42050	42000	42050	42000	87
661	20250121	093400	1413646100	42000	42000	42000	41950	111
662	20250121	093300	1408986900	41950	42000	42000	41950	101
663	20250121	093200	1404747700	41950	41950	42000	41950	214
664	20250121	093100	1395761050	41950	41950	41950	41950	216
665	20250121	093000	1386699850	41950	41950	42000	41950	156
666	20250121	092900	1380154100	41950	42050	42050	41950	240
667	20250121	092800	1370068150	42050	42000	42050	42000	9
668	20250121	092700	1369690000	42000	42000	42000	42000	114
669	20250121	092600	1364902000	42000	42100	42100	41950	471
670	20250121	092500	1345133300	42050	41950	42150	41950	663
671	20250121	092400	1317256100	41950	41900	41950	41900	421
672	20250121	092300	1299611300	41850	41900	41900	41700	1660
673	20250121	092200	1230275300	41850	41850	41900	41850	98
674	20250121	092100	1226173950	41900	42000	42050	41900	2934
675	20250121	092000	1103114150	42000	42050	42100	42000	435
676	20250121	091900	1084826950	42050	42150	42200	42050	845
677	20250121	091800	1049242100	42150	42300	42400	42150	1242
678	20250121	091700	996766500	42300	42350	42400	42300	365
679	20250121	091600	981310200	42350	42350	42400	42250	1246
680	20250121	091500	928570550	42350	42350	42400	42300	352
681	20250121	091400	913664600	42350	42250	42350	42250	234
682	20250121	091300	903759800	42300	42250	42400	42250	550
683	20250121	091200	880485700	42250	42600	42600	42150	2433
684	20250121	091100	777373800	42600	42600	42700	42550	1821
685	20250121	091000	699752200	42650	42400	42700	42300	1609
686	20250121	090900	631351900	42350	42200	42400	42150	3006
687	20250121	090800	504272000	42250	42250	42300	42100	946
688	20250121	090700	464326800	42300	42300	42400	42200	2056
689	20250121	090600	377389950	42400	42150	42400	42150	2007
690	20250121	090500	292527550	42150	41900	42150	41850	2667
691	20250121	090400	180567050	41900	41850	41950	41850	865
692	20250121	090300	144330850	41850	41850	41850	41800	1175
693	20250121	090200	95195650	41800	41700	41850	41700	1003
694	20250121	090100	53308150	41600	41500	41700	41400	733
695	20250121	090000	22789400	41400	41650	41650	41350	548