KissMeData/183300/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203300	3923385100	40800	40800	40800	40800	1828
3	20250117	203200	3923385100	40800	40800	40800	40800	0
4	20250117	203100	3923385100	40800	40800	40800	40800	0
5	20250117	203000	3923385100	40800	40800	40800	40800	0
6	20250117	202900	3923385100	40800	40800	40800	40800	0
7	20250117	202800	3923385100	40800	40800	40800	40800	0
8	20250117	202700	3923385100	40800	40800	40800	40800	0
9	20250117	202600	3923385100	40800	40800	40800	40800	0
10	20250117	202500	3923385100	40800	40800	40800	40800	0
11	20250117	202400	3923385100	40800	40800	40800	40800	0
12	20250117	202300	3923385100	40800	40800	40800	40800	0
13	20250117	202200	3923385100	40800	40800	40800	40800	0
14	20250117	202100	3923385100	40800	40800	40800	40800	0
15	20250117	202000	3923385100	40800	40800	40800	40800	0
16	20250117	201900	3923385100	40800	40800	40800	40800	0
17	20250117	201800	3923385100	40800	40800	40800	40800	0
18	20250117	201700	3923385100	40800	40800	40800	40800	0
19	20250117	201600	3923385100	40800	40800	40800	40800	0
20	20250117	201500	3923385100	40800	40800	40800	40800	0
21	20250117	201400	3923385100	40800	40800	40800	40800	0
22	20250117	201300	3923385100	40800	40800	40800	40800	0
23	20250117	201200	3923385100	40800	40800	40800	40800	0
24	20250117	201100	3923385100	40800	40800	40800	40800	0
25	20250117	201000	3923385100	40800	40800	40800	40800	0
26	20250117	200900	3923385100	40800	40800	40800	40800	0
27	20250117	200800	3923385100	40800	40800	40800	40800	0
28	20250117	200700	3923385100	40800	40800	40800	40800	0
29	20250117	200600	3923385100	40800	40800	40800	40800	0
30	20250117	200500	3923385100	40800	40800	40800	40800	0
31	20250117	200400	3923385100	40800	40800	40800	40800	0
32	20250117	200300	3923385100	40800	40800	40800	40800	1828
33	20250117	200200	3923385100	40800	40800	40800	40800	0
34	20250117	200100	3923385100	40800	40800	40800	40800	0
35	20250117	200000	3923385100	40800	40800	40800	40800	0
36	20250117	195900	3923385100	40800	40800	40800	40800	0
37	20250117	195800	3923385100	40800	40800	40800	40800	0
38	20250117	195700	3923385100	40800	40800	40800	40800	0
39	20250117	195600	3923385100	40800	40800	40800	40800	0
40	20250117	195500	3923385100	40800	40800	40800	40800	0
41	20250117	195400	3923385100	40800	40800	40800	40800	0
42	20250117	195300	3923385100	40800	40800	40800	40800	0
43	20250117	195200	3923385100	40800	40800	40800	40800	0
44	20250117	195100	3923385100	40800	40800	40800	40800	0
45	20250117	195000	3923385100	40800	40800	40800	40800	0
46	20250117	194900	3923385100	40800	40800	40800	40800	0
47	20250117	194800	3923385100	40800	40800	40800	40800	0
48	20250117	194700	3923385100	40800	40800	40800	40800	0
49	20250117	194600	3923385100	40800	40800	40800	40800	0
50	20250117	194500	3923385100	40800	40800	40800	40800	0
51	20250117	194400	3923385100	40800	40800	40800	40800	0
52	20250117	194300	3923385100	40800	40800	40800	40800	0
53	20250117	194200	3923385100	40800	40800	40800	40800	0
54	20250117	194100	3923385100	40800	40800	40800	40800	0
55	20250117	194000	3923385100	40800	40800	40800	40800	0
56	20250117	193900	3923385100	40800	40800	40800	40800	0
57	20250117	193800	3923385100	40800	40800	40800	40800	0
58	20250117	193700	3923385100	40800	40800	40800	40800	0
59	20250117	193600	3923385100	40800	40800	40800	40800	0
60	20250117	193500	3923385100	40800	40800	40800	40800	0
61	20250117	193400	3923385100	40800	40800	40800	40800	0
62	20250117	193300	3923385100	40800	40800	40800	40800	1828
63	20250117	193200	3923385100	40800	40800	40800	40800	0
64	20250117	193100	3923385100	40800	40800	40800	40800	0
65	20250117	193000	3923385100	40800	40800	40800	40800	0
66	20250117	192900	3923385100	40800	40800	40800	40800	0
67	20250117	192800	3923385100	40800	40800	40800	40800	0
68	20250117	192700	3923385100	40800	40800	40800	40800	0
69	20250117	192600	3923385100	40800	40800	40800	40800	0
70	20250117	192500	3923385100	40800	40800	40800	40800	0
71	20250117	192400	3923385100	40800	40800	40800	40800	0
72	20250117	192300	3923385100	40800	40800	40800	40800	0
73	20250117	192200	3923385100	40800	40800	40800	40800	0
74	20250117	192100	3923385100	40800	40800	40800	40800	0
75	20250117	192000	3923385100	40800	40800	40800	40800	0
76	20250117	191900	3923385100	40800	40800	40800	40800	0
77	20250117	191800	3923385100	40800	40800	40800	40800	0
78	20250117	191700	3923385100	40800	40800	40800	40800	0
79	20250117	191600	3923385100	40800	40800	40800	40800	0
80	20250117	191500	3923385100	40800	40800	40800	40800	0
81	20250117	191400	3923385100	40800	40800	40800	40800	0
82	20250117	191300	3923385100	40800	40800	40800	40800	0
83	20250117	191200	3923385100	40800	40800	40800	40800	0
84	20250117	191100	3923385100	40800	40800	40800	40800	0
85	20250117	191000	3923385100	40800	40800	40800	40800	0
86	20250117	190900	3923385100	40800	40800	40800	40800	0
87	20250117	190800	3923385100	40800	40800	40800	40800	0
88	20250117	190700	3923385100	40800	40800	40800	40800	0
89	20250117	190600	3923385100	40800	40800	40800	40800	0
90	20250117	190500	3923385100	40800	40800	40800	40800	0
91	20250117	190400	3923385100	40800	40800	40800	40800	0
92	20250117	190300	3923385100	40800	40800	40800	40800	1828
93	20250117	190200	3923385100	40800	40800	40800	40800	0
94	20250117	190100	3923385100	40800	40800	40800	40800	0
95	20250117	190000	3923385100	40800	40800	40800	40800	0
96	20250117	185900	3923385100	40800	40800	40800	40800	0
97	20250117	185800	3923385100	40800	40800	40800	40800	0
98	20250117	185700	3923385100	40800	40800	40800	40800	0
99	20250117	185600	3923385100	40800	40800	40800	40800	0
100	20250117	185500	3923385100	40800	40800	40800	40800	0
101	20250117	185400	3923385100	40800	40800	40800	40800	0
102	20250117	185300	3923385100	40800	40800	40800	40800	0
103	20250117	185200	3923385100	40800	40800	40800	40800	0
104	20250117	185100	3923385100	40800	40800	40800	40800	0
105	20250117	185000	3923385100	40800	40800	40800	40800	0
106	20250117	184900	3923385100	40800	40800	40800	40800	0
107	20250117	184800	3923385100	40800	40800	40800	40800	0
108	20250117	184700	3923385100	40800	40800	40800	40800	0
109	20250117	184600	3923385100	40800	40800	40800	40800	0
110	20250117	184500	3923385100	40800	40800	40800	40800	0
111	20250117	184400	3923385100	40800	40800	40800	40800	0
112	20250117	184300	3923385100	40800	40800	40800	40800	0
113	20250117	184200	3923385100	40800	40800	40800	40800	0
114	20250117	184100	3923385100	40800	40800	40800	40800	0
115	20250117	184000	3923385100	40800	40800	40800	40800	0
116	20250117	183900	3923385100	40800	40800	40800	40800	0
117	20250117	183800	3923385100	40800	40800	40800	40800	0
118	20250117	183700	3923385100	40800	40800	40800	40800	0
119	20250117	183600	3923385100	40800	40800	40800	40800	0
120	20250117	183500	3923385100	40800	40800	40800	40800	0
121	20250117	183400	3923385100	40800	40800	40800	40800	0
122	20250117	183300	3923385100	40800	40800	40800	40800	1828
123	20250117	183200	3923385100	40800	40800	40800	40800	0
124	20250117	183100	3923385100	40800	40800	40800	40800	0
125	20250117	183000	3923385100	40800	40800	40800	40800	0
126	20250117	182900	3923385100	40800	40800	40800	40800	0
127	20250117	182800	3923385100	40800	40800	40800	40800	0
128	20250117	182700	3923385100	40800	40800	40800	40800	0
129	20250117	182600	3923385100	40800	40800	40800	40800	0
130	20250117	182500	3923385100	40800	40800	40800	40800	0
131	20250117	182400	3923385100	40800	40800	40800	40800	0
132	20250117	182300	3923385100	40800	40800	40800	40800	0
133	20250117	182200	3923385100	40800	40800	40800	40800	0
134	20250117	182100	3923385100	40800	40800	40800	40800	0
135	20250117	182000	3923385100	40800	40800	40800	40800	0
136	20250117	181900	3923385100	40800	40800	40800	40800	0
137	20250117	181800	3923385100	40800	40800	40800	40800	0
138	20250117	181700	3923385100	40800	40800	40800	40800	0
139	20250117	181600	3923385100	40800	40800	40800	40800	0
140	20250117	181500	3923385100	40800	40800	40800	40800	0
141	20250117	181400	3923385100	40800	40800	40800	40800	0
142	20250117	181300	3923385100	40800	40800	40800	40800	0
143	20250117	181200	3923385100	40800	40800	40800	40800	0
144	20250117	181100	3923385100	40800	40800	40800	40800	0
145	20250117	181000	3923385100	40800	40800	40800	40800	0
146	20250117	180900	3923385100	40800	40800	40800	40800	0
147	20250117	180800	3923385100	40800	40800	40800	40800	0
148	20250117	180700	3923385100	40800	40800	40800	40800	0
149	20250117	180600	3923385100	40800	40800	40800	40800	0
150	20250117	180500	3923385100	40800	40800	40800	40800	0
151	20250117	180400	3923385100	40800	40800	40800	40800	0
152	20250117	180300	3923385100	40800	40800	40800	40800	1828
153	20250117	180200	3923385100	40800	40800	40800	40800	0
154	20250117	180100	3923385100	40800	40800	40800	40800	0
155	20250117	180000	3923385100	40800	40800	40800	40800	0
156	20250117	175900	3923385100	40800	40800	40800	40800	0
157	20250117	175800	3923385100	40800	40800	40800	40800	0
158	20250117	175700	3923385100	40800	40800	40800	40800	0
159	20250117	175600	3923385100	40800	40800	40800	40800	0
160	20250117	175500	3923385100	40800	40800	40800	40800	0
161	20250117	175400	3923385100	40800	40800	40800	40800	0
162	20250117	175300	3923385100	40800	40800	40800	40800	0
163	20250117	175200	3923385100	40800	40800	40800	40800	0
164	20250117	175100	3923385100	40800	40800	40800	40800	0
165	20250117	175000	3923385100	40800	40800	40800	40800	0
166	20250117	174900	3923385100	40800	40800	40800	40800	0
167	20250117	174800	3923385100	40800	40800	40800	40800	0
168	20250117	174700	3923385100	40800	40800	40800	40800	0
169	20250117	174600	3923385100	40800	40800	40800	40800	0
170	20250117	174500	3923385100	40800	40800	40800	40800	0
171	20250117	174400	3923385100	40800	40800	40800	40800	0
172	20250117	174300	3923385100	40800	40800	40800	40800	0
173	20250117	174200	3923385100	40800	40800	40800	40800	0
174	20250117	174100	3923385100	40800	40800	40800	40800	0
175	20250117	174000	3923385100	40800	40800	40800	40800	0
176	20250117	173900	3923385100	40800	40800	40800	40800	0
177	20250117	173800	3923385100	40800	40800	40800	40800	0
178	20250117	173700	3923385100	40800	40800	40800	40800	0
179	20250117	173600	3923385100	40800	40800	40800	40800	0
180	20250117	173500	3923385100	40800	40800	40800	40800	0
181	20250117	173400	3923385100	40800	40800	40800	40800	0
182	20250117	173300	3923385100	40800	40800	40800	40800	1828
183	20250117	173200	3923385100	40800	40800	40800	40800	0
184	20250117	173100	3923385100	40800	40800	40800	40800	0
185	20250117	173000	3923385100	40800	40800	40800	40800	0
186	20250117	172900	3923385100	40800	40800	40800	40800	0
187	20250117	172800	3923385100	40800	40800	40800	40800	0
188	20250117	172700	3923385100	40800	40800	40800	40800	0
189	20250117	172600	3923385100	40800	40800	40800	40800	0
190	20250117	172500	3923385100	40800	40800	40800	40800	0
191	20250117	172400	3923385100	40800	40800	40800	40800	0
192	20250117	172300	3923385100	40800	40800	40800	40800	0
193	20250117	172200	3923385100	40800	40800	40800	40800	0
194	20250117	172100	3923385100	40800	40800	40800	40800	0
195	20250117	172000	3923385100	40800	40800	40800	40800	0
196	20250117	171900	3923385100	40800	40800	40800	40800	0
197	20250117	171800	3923385100	40800	40800	40800	40800	0
198	20250117	171700	3923385100	40800	40800	40800	40800	0
199	20250117	171600	3923385100	40800	40800	40800	40800	0
200	20250117	171500	3923385100	40800	40800	40800	40800	0
201	20250117	171400	3923385100	40800	40800	40800	40800	0
202	20250117	171300	3923385100	40800	40800	40800	40800	0
203	20250117	171200	3923385100	40800	40800	40800	40800	0
204	20250117	171100	3923385100	40800	40800	40800	40800	0
205	20250117	171000	3923385100	40800	40800	40800	40800	0
206	20250117	170900	3923385100	40800	40800	40800	40800	0
207	20250117	170800	3923385100	40800	40800	40800	40800	0
208	20250117	170700	3923385100	40800	40800	40800	40800	0
209	20250117	170600	3923385100	40800	40800	40800	40800	0
210	20250117	170500	3923385100	40800	40800	40800	40800	0
211	20250117	170400	3923385100	40800	40800	40800	40800	0
212	20250117	170300	3923385100	40800	40800	40800	40800	1828
213	20250117	170200	3923385100	40800	40800	40800	40800	0
214	20250117	170100	3923385100	40800	40800	40800	40800	0
215	20250117	170000	3923385100	40800	40800	40800	40800	0
216	20250117	165900	3923385100	40800	40800	40800	40800	0
217	20250117	165800	3923385100	40800	40800	40800	40800	0
218	20250117	165700	3923385100	40800	40800	40800	40800	0
219	20250117	165600	3923385100	40800	40800	40800	40800	0
220	20250117	165500	3923385100	40800	40800	40800	40800	0
221	20250117	165400	3923385100	40800	40800	40800	40800	0
222	20250117	165300	3923385100	40800	40800	40800	40800	0
223	20250117	165200	3923385100	40800	40800	40800	40800	0
224	20250117	165100	3923385100	40800	40800	40800	40800	0
225	20250117	165000	3923385100	40800	40800	40800	40800	0
226	20250117	164900	3923385100	40800	40800	40800	40800	0
227	20250117	164800	3923385100	40800	40800	40800	40800	0
228	20250117	164700	3923385100	40800	40800	40800	40800	0
229	20250117	164600	3923385100	40800	40800	40800	40800	0
230	20250117	164500	3923385100	40800	40800	40800	40800	0
231	20250117	164400	3923385100	40800	40800	40800	40800	0
232	20250117	164300	3923385100	40800	40800	40800	40800	0
233	20250117	164200	3923385100	40800	40800	40800	40800	0
234	20250117	164100	3923385100	40800	40800	40800	40800	0
235	20250117	164000	3923385100	40800	40800	40800	40800	0
236	20250117	163900	3923385100	40800	40800	40800	40800	0
237	20250117	163800	3923385100	40800	40800	40800	40800	0
238	20250117	163700	3923385100	40800	40800	40800	40800	0
239	20250117	163600	3923385100	40800	40800	40800	40800	0
240	20250117	163500	3923385100	40800	40800	40800	40800	0
241	20250117	163400	3923385100	40800	40800	40800	40800	0
242	20250117	163300	3923385100	40800	40800	40800	40800	1828
243	20250117	163200	3923385100	40800	40800	40800	40800	0
244	20250117	163100	3923385100	40800	40800	40800	40800	0
245	20250117	163000	3923385100	40800	40800	40800	40800	0
246	20250117	162900	3923385100	40800	40800	40800	40800	0
247	20250117	162800	3923385100	40800	40800	40800	40800	0
248	20250117	162700	3923385100	40800	40800	40800	40800	0
249	20250117	162600	3923385100	40800	40800	40800	40800	0
250	20250117	162500	3923385100	40800	40800	40800	40800	0
251	20250117	162400	3923385100	40800	40800	40800	40800	0
252	20250117	162300	3923385100	40800	40800	40800	40800	0
253	20250117	162200	3923385100	40800	40800	40800	40800	0
254	20250117	162100	3923385100	40800	40800	40800	40800	0
255	20250117	162000	3923385100	40800	40800	40800	40800	0
256	20250117	161900	3923385100	40800	40800	40800	40800	0
257	20250117	161800	3923385100	40800	40800	40800	40800	0
258	20250117	161700	3923385100	40800	40800	40800	40800	0
259	20250117	161600	3923385100	40800	40800	40800	40800	0
260	20250117	161500	3923385100	40800	40800	40800	40800	0
261	20250117	161400	3923385100	40800	40800	40800	40800	0
262	20250117	161300	3923385100	40800	40800	40800	40800	0
263	20250117	161200	3923385100	40800	40800	40800	40800	0
264	20250117	161100	3923385100	40800	40800	40800	40800	0
265	20250117	161000	3923385100	40800	40800	40800	40800	0
266	20250117	160900	3923385100	40800	40800	40800	40800	0
267	20250117	160800	3923385100	40800	40800	40800	40800	0
268	20250117	160700	3923385100	40800	40800	40800	40800	0
269	20250117	160600	3923385100	40800	40800	40800	40800	0
270	20250117	160500	3923385100	40800	40800	40800	40800	0
271	20250117	160400	3923385100	40800	40800	40800	40800	0
272	20250117	160300	3923385100	40800	40800	40800	40800	1828
273	20250117	160200	3923385100	40800	40800	40800	40800	0
274	20250117	160100	3923385100	40800	40800	40800	40800	0
275	20250117	160000	3923385100	40800	40800	40800	40800	0
276	20250117	155900	3923385100	40800	40800	40800	40800	0
277	20250117	155800	3923385100	40800	40800	40800	40800	0
278	20250117	155700	3923385100	40800	40800	40800	40800	0
279	20250117	155600	3923385100	40800	40800	40800	40800	0
280	20250117	155500	3923385100	40800	40800	40800	40800	0
281	20250117	155400	3923385100	40800	40800	40800	40800	0
282	20250117	155300	3923385100	40800	40800	40800	40800	0
283	20250117	155200	3923385100	40800	40800	40800	40800	0
284	20250117	155100	3923385100	40800	40800	40800	40800	0
285	20250117	155000	3923385100	40800	40800	40800	40800	0
286	20250117	154900	3923385100	40800	40800	40800	40800	0
287	20250117	154800	3923385100	40800	40800	40800	40800	0
288	20250117	154700	3923385100	40800	40800	40800	40800	0
289	20250117	154600	3923385100	40800	40800	40800	40800	0
290	20250117	154500	3923385100	40800	40800	40800	40800	0
291	20250117	154400	3923385100	40800	40800	40800	40800	0
292	20250117	154300	3923385100	40800	40800	40800	40800	0
293	20250117	154200	3923385100	40800	40800	40800	40800	0
294	20250117	154100	3923385100	40800	40800	40800	40800	0
295	20250117	154000	3923385100	40800	40800	40800	40800	0
296	20250117	153900	3923385100	40800	40800	40800	40800	0
297	20250117	153800	3923385100	40800	40800	40800	40800	0
298	20250117	153700	3923385100	40800	40800	40800	40800	0
299	20250117	153600	3923385100	40800	40800	40800	40800	0
300	20250117	153500	3923385100	40800	40800	40800	40800	0
301	20250117	153400	3923385100	40800	40800	40800	40800	0
302	20250117	153300	3923385100	40800	40800	40800	40800	1828
303	20250117	153200	3923385100	40800	40800	40800	40800	0
304	20250117	153100	3923385100	40800	40800	40800	40800	0
305	20250117	153000	3923385100	40800	40800	40800	40800	1828
306	20250117	152900	3848802700	40700	40700	40700	40700	0
307	20250117	152800	3848802700	40700	40700	40700	40700	0
308	20250117	152700	3848802700	40700	40700	40700	40700	0
309	20250117	152600	3848802700	40700	40700	40700	40700	0
310	20250117	152500	3848802700	40700	40700	40700	40700	0
311	20250117	152400	3848802700	40700	40700	40700	40700	0
312	20250117	152300	3848802700	40700	40700	40700	40700	0
313	20250117	152200	3848802700	40700	40700	40700	40700	0
314	20250117	152100	3848802700	40700	40700	40700	40700	0
315	20250117	152000	3848802700	40700	40700	40700	40700	0
316	20250117	151900	3848802700	40700	40750	40750	40700	220
317	20250117	151800	3839847650	40700	40700	40750	40700	92
318	20250117	151700	3836103150	40700	40750	40750	40700	447
319	20250117	151600	3817909950	40700	40750	40800	40700	816
320	20250117	151500	3784669100	40750	40700	40800	40700	973
321	20250117	151400	3745022150	40700	40750	40800	40700	706
322	20250117	151300	3716286400	40800	40800	40800	40700	93
323	20250117	151200	3712496150	40800	40800	40800	40700	126
324	20250117	151100	3707364450	40700	40800	40800	40700	59
325	20250117	151000	3704960850	40800	40750	40800	40700	146
326	20250117	150900	3699011850	40750	40800	40800	40700	832
327	20250117	150800	3665142350	40700	40700	40800	40700	73
328	20250117	150700	3662169050	40700	40750	40800	40700	180
329	20250117	150600	3654836400	40800	40850	40850	40700	2237
330	20250117	150500	3563652050	40800	40850	40850	40800	197
331	20250117	150400	3555612650	40850	40800	40850	40800	137
332	20250117	150300	3550017900	40800	40800	40850	40800	103
333	20250117	150200	3545815450	40800	40800	40850	40800	38
334	20250117	150100	3544265000	40800	40800	40850	40800	122
335	20250117	150000	3539286950	40800	40800	40850	40800	101
336	20250117	145900	3535165550	40800	40800	40850	40800	343
337	20250117	145800	3521165450	40800	40800	40800	40800	34
338	20250117	145700	3519778250	40850	40750	40850	40750	118
339	20250117	145600	3514968200	40750	40800	40800	40750	39
340	20250117	145500	3513377600	40800	40750	40800	40750	55
341	20250117	145400	3511133900	40800	40800	40850	40750	175
342	20250117	145300	3503995550	40750	40800	40800	40750	120
343	20250117	145200	3499100950	40800	40800	40800	40800	139
344	20250117	145100	3493429750	40800	40850	40850	40800	145
345	20250117	145000	3487513500	40800	40800	40850	40800	121
346	20250117	144900	3482576600	40800	40850	40850	40800	292
347	20250117	144800	3470662900	40800	40850	40850	40800	141
348	20250117	144700	3464908750	40850	40850	40850	40800	221
349	20250117	144600	3455887500	40850	40950	40950	40800	1327
350	20250117	144500	3401694250	40950	40900	40950	40850	1057
351	20250117	144400	3358454900	40950	40950	41050	40900	137
352	20250117	144300	3352847400	41000	40900	41050	40850	142
353	20250117	144200	3347033100	40900	40900	40900	40850	145
354	20250117	144100	3341104950	40900	40900	40900	40900	45
355	20250117	144000	3339264450	40900	40900	40950	40900	82
356	20250117	143900	3335910600	40950	40900	40950	40900	129
357	20250117	143800	3330631400	40900	40800	40900	40800	212
358	20250117	143700	3321969900	40800	40950	40950	40800	1023
359	20250117	143600	3280176300	40900	40900	40950	40900	483
360	20250117	143500	3260421050	40900	40900	40950	40900	463
361	20250117	143400	3241484300	40950	40950	40950	40900	104
362	20250117	143300	3237227150	40900	40950	40950	40900	65
363	20250117	143200	3234566350	40900	40900	41000	40900	240
364	20250117	143100	3224741350	40900	40950	41000	40900	114
365	20250117	143000	3220078050	40950	40950	41000	40950	46
366	20250117	142900	3218193850	40950	40950	41000	40950	150
367	20250117	142800	3212051200	40950	40950	40950	40950	35
368	20250117	142700	3210617950	40950	40950	40950	40950	136
369	20250117	142600	3205048750	40950	40950	40950	40950	460
370	20250117	142500	3186211750	41000	40950	41000	40950	180
371	20250117	142400	3178835300	40950	40950	41000	40950	72
372	20250117	142300	3175886850	40950	41000	41000	40950	58
373	20250117	142200	3173511700	40950	41000	41000	40950	154
374	20250117	142100	3167205100	41000	41000	41050	40950	66
375	20250117	142000	3164497300	40950	41000	41000	40950	392
376	20250117	141900	3148431200	40950	41000	41050	40950	243
377	20250117	141800	3138468250	41000	41000	41050	41000	153
378	20250117	141700	3132192700	41000	41000	41000	41000	184
379	20250117	141600	3124648700	41000	41050	41050	41000	216
380	20250117	141500	3115786750	41050	41050	41100	41050	39
381	20250117	141400	3114185750	41050	41100	41100	41050	69
382	20250117	141300	3111351050	41100	41050	41100	41050	66
383	20250117	141200	3108639600	41100	41050	41100	41050	115
384	20250117	141100	3103918450	41050	41050	41100	41050	44
385	20250117	141000	3102112050	41050	41050	41100	41050	133
386	20250117	140900	3096650700	41100	41050	41100	41050	48
387	20250117	140800	3094679000	41100	41050	41100	41050	34
388	20250117	140700	3093283150	41050	41050	41100	41050	117
389	20250117	140600	3088479500	41050	41050	41100	41050	49
390	20250117	140500	3086467750	41050	41100	41150	41050	133
391	20250117	140400	3081001150	41100	41100	41100	41100	31
392	20250117	140300	3079727050	41100	41100	41150	41100	117
393	20250117	140200	3074918300	41100	41150	41150	41100	139
394	20250117	140100	3069198700	41150	41200	41250	41150	211
395	20250117	140000	3060506300	41200	41200	41250	41200	36
396	20250117	135900	3059023050	41200	41150	41250	41150	348
397	20250117	135800	3044687550	41200	41200	41200	41150	41
398	20250117	135700	3042999600	41200	41200	41250	41150	214
399	20250117	135600	3034186500	41200	41250	41250	41200	34
400	20250117	135500	3032785600	41250	41200	41250	41150	343
401	20250117	135400	3018653000	41150	41150	41200	41150	48
402	20250117	135300	3016677600	41200	41150	41200	41150	111
403	20250117	135200	3012105650	41150	41150	41200	41150	114
404	20250117	135100	3007414500	41150	41150	41200	41150	194
405	20250117	135000	2999431350	41150	41150	41200	41150	103
406	20250117	134900	2995192800	41150	41150	41200	41150	115
407	20250117	134800	2990456800	41150	41200	41200	41150	253
408	20250117	134700	2980037200	41200	41250	41250	41200	35
409	20250117	134600	2978595100	41200	41200	41250	41200	88
410	20250117	134500	2974968950	41200	41250	41250	41200	207
411	20250117	134400	2966431800	41200	41150	41200	41150	105
412	20250117	134300	2962109600	41150	41200	41200	41150	38
413	20250117	134200	2960545600	41150	41200	41200	41150	107
414	20250117	134100	2956140950	41250	41250	41250	41250	0
415	20250117	134000	2956140950	41250	41200	41250	41150	135
416	20250117	133900	2950582950	41100	41150	41200	41100	127
417	20250117	133800	2945357300	41100	41150	41150	41100	194
418	20250117	133700	2937382350	41100	41100	41100	41100	74
419	20250117	133600	2934340950	41150	41150	41150	41150	196
420	20250117	133500	2926275550	41100	41100	41200	41100	225
421	20250117	133400	2917023050	41100	41100	41100	41100	1
422	20250117	133300	2916981950	41150	41050	41150	41050	131
423	20250117	133200	2911604300	41050	41200	41200	41050	299
424	20250117	133100	2899314100	41100	41100	41150	41100	168
425	20250117	133000	2892405400	41100	41100	41100	41100	0
426	20250117	132900	2892405400	41100	41050	41100	41050	75
427	20250117	132800	2889326600	41200	41100	41200	41100	144
428	20250117	132700	2883402850	41050	41050	41050	41050	75
429	20250117	132600	2880324100	41050	41100	41100	41050	82
430	20250117	132500	2876956400	41100	41100	41100	41100	64
431	20250117	132400	2874326000	41100	41100	41100	41100	64
432	20250117	132300	2871695600	41150	41150	41150	41150	40
433	20250117	132200	2870049600	41150	41100	41150	41100	139
434	20250117	132100	2864331350	41150	41150	41150	41150	288
435	20250117	132000	2852480150	41100	41100	41150	41100	127
436	20250117	131900	2847260350	41100	41100	41100	41100	3
437	20250117	131800	2847137050	41100	41050	41100	41000	368
438	20250117	131700	2832026150	41050	41150	41150	41050	558
439	20250117	131600	2809111350	41150	41050	41150	41050	275
440	20250117	131500	2797812800	41050	41050	41050	41050	2
441	20250117	131400	2797730700	41050	41050	41100	41050	118
442	20250117	131300	2792886750	41100	41100	41100	41100	91
443	20250117	131200	2789146650	41050	41050	41050	41050	106
444	20250117	131100	2784795350	41050	41050	41050	41050	30
445	20250117	131000	2783563850	41000	41000	41050	41000	101
446	20250117	130900	2779422450	41000	41000	41000	41000	15
447	20250117	130800	2778807450	41000	41000	41000	41000	30
448	20250117	130700	2777577450	41000	41000	41050	41000	165
449	20250117	130600	2770810350	41050	41150	41150	41050	899
450	20250117	130500	2733869800	41100	41100	41100	41100	74
451	20250117	130400	2730828400	41100	41100	41100	41100	31
452	20250117	130300	2729554300	41100	41150	41150	41100	146
453	20250117	130200	2723550150	41150	41150	41150	41150	61
454	20250117	130100	2721040000	41150	41150	41200	41150	106
455	20250117	130000	2716678050	41150	41100	41150	41100	6
456	20250117	125900	2716431250	41200	41150	41200	41150	81
457	20250117	125800	2713097800	41150	41150	41200	41150	5
458	20250117	125700	2712891900	41150	41150	41150	41150	87
459	20250117	125600	2709311850	41150	41200	41200	41150	169
460	20250117	125500	2702356850	41150	41200	41200	41150	64
461	20250117	125400	2699723100	41200	41150	41200	41150	19
462	20250117	125300	2698941100	41200	41200	41200	41200	32
463	20250117	125200	2697622700	41150	41200	41200	41150	81
464	20250117	125100	2694289350	41150	41150	41150	41150	4
465	20250117	125000	2694124750	41100	41150	41200	41100	111
466	20250117	124900	2689558550	41200	41150	41200	41150	14
467	20250117	124800	2688982300	41150	41200	41200	41150	422
468	20250117	124700	2671604450	41200	41150	41200	41150	202
469	20250117	124600	2663292050	41200	41250	41250	41200	584
470	20250117	124500	2639219600	41300	41300	41300	41300	1
471	20250117	124400	2639178300	41300	41300	41300	41250	81
472	20250117	124300	2635836850	41250	41200	41250	41200	232
473	20250117	124200	2626268500	41200	41200	41200	41200	240
474	20250117	124100	2616380500	41200	41250	41250	41200	312
475	20250117	124000	2603510550	41200	41250	41250	41200	70
476	20250117	123900	2600626100	41250	41300	41300	41250	1272
477	20250117	123800	2548098750	41300	41450	41450	41300	347
478	20250117	123700	2533766350	41300	41350	41500	41300	670
479	20250117	123600	2506035350	41400	41350	41400	41350	261
480	20250117	123500	2495242850	41400	41400	41400	41400	106
481	20250117	123400	2490854450	41400	41400	41450	41400	57
482	20250117	123300	2488494350	41450	41450	41450	41450	54
483	20250117	123200	2486256050	41500	41450	41500	41450	99
484	20250117	123100	2482152350	41400	41400	41450	41400	111
485	20250117	123000	2477556800	41400	41400	41400	41400	50
486	20250117	122900	2475486800	41400	41350	41400	41350	112
487	20250117	122800	2470855450	41400	41350	41400	41350	26
488	20250117	122700	2469779100	41400	41400	41400	41400	3
489	20250117	122600	2469654900	41350	41400	41450	41350	88
490	20250117	122500	2466012900	41350	41400	41450	41350	10
491	20250117	122400	2465598800	41400	41450	41450	41400	327
492	20250117	122300	2452060850	41450	41450	41450	41400	915
493	20250117	122200	2414134400	41400	41400	41400	41400	24
494	20250117	122100	2413140800	41350	41300	41400	41300	134
495	20250117	122000	2407600350	41300	41300	41300	41300	1
496	20250117	121900	2407559050	41300	41400	41400	41300	562
497	20250117	121800	2384330400	41350	41350	41350	41350	500
498	20250117	121700	2363655400	41350	41250	41400	41250	1573
499	20250117	121600	2298612650	41250	41300	41300	41250	125
500	20250117	121500	2293453600	41300	41300	41300	41200	352
501	20250117	121400	2278929000	41350	41300	41350	41300	7
502	20250117	121300	2278639600	41300	41300	41300	41300	31
503	20250117	121200	2277359300	41300	41300	41350	41300	53
504	20250117	121100	2275170250	41300	41300	41300	41300	3
505	20250117	121000	2275046350	41250	41150	41250	41150	96
506	20250117	120900	2271089900	41200	41250	41250	41200	34
507	20250117	120800	2269688950	41200	41150	41200	41150	38
508	20250117	120700	2268123400	41200	41250	41250	41200	19
509	20250117	120600	2267340450	41200	41200	41200	41200	11
510	20250117	120500	2266887250	41250	41300	41300	41200	116
511	20250117	120400	2262102150	41300	41300	41300	41300	10
512	20250117	120300	2261689150	41250	41250	41250	41250	52
513	20250117	120200	2259544150	41250	41300	41300	41250	82
514	20250117	120100	2256161500	41350	41350	41350	41250	197
515	20250117	120000	2248017250	41300	41300	41300	41250	143
516	20250117	115900	2242111900	41300	41250	41350	41250	9
517	20250117	115800	2241740050	41350	41300	41350	41300	413
518	20250117	115700	2224668400	41250	41200	41300	41200	246
519	20250117	115600	2214525800	41200	41200	41200	41200	24
520	20250117	115500	2213537000	41200	41200	41250	41200	56
521	20250117	115400	2211229650	41200	41150	41200	41150	156
522	20250117	115300	2204804100	41050	41150	41150	41050	264
523	20250117	115200	2193954500	41100	41100	41100	41100	112
524	20250117	115100	2189351300	41100	41200	41200	41100	65
525	20250117	115000	2186677350	41250	41150	41250	41150	38
526	20250117	114900	2185113200	41150	41150	41150	41150	13
527	20250117	114800	2184578250	41150	41100	41150	41100	34
528	20250117	114700	2183180750	41150	41150	41150	41100	35
529	20250117	114600	2181741700	41100	41150	41150	41100	14
530	20250117	114500	2181165650	41200	41100	41200	41100	18
531	20250117	114400	2180424250	41150	41200	41200	41150	108
532	20250117	114300	2175979900	41150	41200	41200	41150	60
533	20250117	114200	2173510550	41200	41200	41250	41200	136
534	20250117	114100	2167905700	41250	41200	41250	41200	3
535	20250117	114000	2167782000	41250	41200	41250	41200	51
536	20250117	113900	2165680650	41250	41250	41250	41250	0
537	20250117	113800	2165680650	41250	41250	41250	41200	496
538	20250117	113700	2145224400	41250	41300	41300	41250	10
539	20250117	113600	2144811450	41300	41300	41350	41250	101
540	20250117	113500	2140640150	41300	41300	41300	41300	54
541	20250117	113400	2138409950	41300	41350	41350	41300	144
542	20250117	113300	2132460600	41300	41300	41350	41250	131
543	20250117	113200	2127050200	41350	41400	41400	41350	58
544	20250117	113100	2124651700	41400	41400	41400	41350	103
545	20250117	113000	2120387550	41400	41350	41400	41350	37
546	20250117	112900	2118857300	41350	41300	41350	41300	124
547	20250117	112800	2113730200	41350	41300	41350	41300	35
548	20250117	112700	2112284550	41300	41350	41350	41300	119
549	20250117	112600	2107369700	41400	41300	41400	41300	777
550	20250117	112500	2075278600	41300	41350	41400	41300	19
551	20250117	112400	2074493000	41350	41400	41450	41350	115
552	20250117	112300	2069732300	41400	41400	41400	41350	49
553	20250117	112200	2067703750	41300	41300	41300	41250	308
554	20250117	112100	2054983400	41300	41300	41300	41300	11
555	20250117	112000	2054529100	41250	41250	41300	41250	222
556	20250117	111900	2045370100	41250	41250	41250	41200	21
557	20250117	111800	2044503900	41250	41250	41250	41250	3
558	20250117	111700	2044380150	41150	41250	41250	41150	32
559	20250117	111600	2043061450	41250	41300	41300	41250	25
560	20250117	111500	2042029300	41300	41250	41300	41250	29
561	20250117	111400	2040831700	41200	41200	41250	41200	753
562	20250117	111300	2009780500	41200	41050	41200	41050	541
563	20250117	111200	1987536950	41100	41100	41100	41100	2
564	20250117	111100	1987454750	41050	41100	41100	41050	4
565	20250117	111000	1987290400	41100	41100	41100	41100	59
566	20250117	110900	1984865500	41050	41050	41050	41050	2
567	20250117	110800	1984783400	41050	41100	41100	41050	49
568	20250117	110700	1982771700	41100	41050	41100	41000	29
569	20250117	110600	1981582450	41100	41050	41100	41050	16
570	20250117	110500	1980925350	41100	41050	41100	41050	138
571	20250117	110400	1975260350	41000	41000	41000	41000	2
572	20250117	110300	1975178350	41050	41050	41050	41000	39
573	20250117	110200	1973578450	41050	41000	41050	41000	12
574	20250117	110100	1973085900	41000	41050	41050	41000	57
575	20250117	110000	1970748600	41000	41000	41050	41000	37
576	20250117	105900	1969231450	41050	41000	41050	41000	7
577	20250117	105800	1968944150	41050	41050	41100	41050	11
578	20250117	105700	1968492450	41100	41100	41100	41100	3
579	20250117	105600	1968369150	41100	41050	41100	41000	110
580	20250117	105500	1963857800	41050	41100	41100	41050	96
581	20250117	105400	1959916550	41050	41100	41100	41050	4
582	20250117	105300	1959752250	41100	41100	41100	41050	9
583	20250117	105200	1959382400	41100	41100	41100	41100	23
584	20250117	105100	1958437100	41100	41100	41100	41050	6
585	20250117	105000	1958190550	41100	41050	41100	41050	34
586	20250117	104900	1956794600	41100	41100	41100	41100	34
587	20250117	104800	1955397200	41100	41100	41100	41050	8
588	20250117	104700	1955068450	41100	41050	41100	41050	13
589	20250117	104600	1954534700	41050	41000	41100	41000	348
590	20250117	104500	1940257450	41000	41000	41050	41000	188
591	20250117	104400	1932548450	41000	40950	41000	40950	4
592	20250117	104300	1932384500	41000	41000	41000	40950	412
593	20250117	104200	1915512150	41000	40950	41000	40950	99
594	20250117	104100	1911457850	40950	41000	41050	40950	110
595	20250117	104000	1906951200	41050	41050	41050	41050	5
596	20250117	103900	1906745950	41000	41000	41000	41000	25
597	20250117	103800	1905720950	41000	41050	41050	41000	436
598	20250117	103700	1887844700	41050	41050	41050	41050	6
599	20250117	103600	1887598400	41050	41050	41050	41000	125
600	20250117	103500	1882472150	41050	41050	41050	41050	221
601	20250117	103400	1873400100	41050	41000	41050	41000	110
602	20250117	103300	1868889850	40950	40950	41000	40950	99
603	20250117	103200	1864835550	41000	41050	41050	41000	380
604	20250117	103100	1849255100	41050	41050	41050	41050	10
605	20250117	103000	1848844600	41050	41050	41050	41050	6
606	20250117	102900	1848598300	41050	41050	41050	41000	53
607	20250117	102800	1846423400	41050	41000	41050	41000	86
608	20250117	102700	1842897300	41000	41000	41000	41000	6
609	20250117	102600	1842651300	41000	41000	41000	41000	8
610	20250117	102500	1842323300	41000	41000	41000	41000	6
611	20250117	102400	1842077300	41000	41000	41000	41000	11
612	20250117	102300	1841626300	41000	41000	41000	41000	5
613	20250117	102200	1841421300	41000	41000	41000	40950	168
614	20250117	102100	1834537100	40950	41000	41000	40950	208
615	20250117	102000	1826010750	41050	41050	41050	41000	1092
616	20250117	101900	1781234550	41100	41050	41100	41050	306
617	20250117	101800	1768672950	41050	41000	41050	41000	202
618	20250117	101700	1760390850	41050	41000	41050	41000	10
619	20250117	101600	1759980450	41000	41050	41050	41000	21
620	20250117	101500	1759119050	41050	41050	41050	41050	2
621	20250117	101400	1759036950	41050	41050	41050	41000	818
622	20250117	101300	1725498500	41000	41050	41050	41000	37
623	20250117	101200	1723980150	41100	41100	41100	41050	354
624	20250117	101100	1709431650	41100	41050	41100	41050	9
625	20250117	101000	1709062100	41100	41100	41100	41100	3
626	20250117	100900	1708938800	41150	41100	41150	41050	210
627	20250117	100800	1700313100	41150	41050	41150	41050	446
628	20250117	100700	1682004600	41000	40950	41000	40950	7
629	20250117	100600	1681717850	41000	41050	41050	41000	30
630	20250117	100500	1680487750	41050	41000	41050	41000	38
631	20250117	100400	1678929650	41000	40950	41000	40950	3
632	20250117	100300	1678806700	41000	40950	41000	40950	338
633	20250117	100200	1664957950	40950	40900	40950	40900	62
634	20250117	100100	1662421550	40900	40900	40900	40850	114
635	20250117	100000	1657759050	40900	40900	40900	40850	44
636	20250117	095900	1655960500	40850	40900	40900	40850	45
637	20250117	095800	1654120600	40900	40950	40950	40850	634
638	20250117	095700	1628215100	40900	40900	40950	40900	403
639	20250117	095600	1611731250	40950	41050	41050	40900	862
640	20250117	095500	1576422450	41050	41150	41150	41000	690
641	20250117	095400	1548094350	41100	41100	41150	41100	90
642	20250117	095300	1544392950	41100	41100	41100	41050	75
643	20250117	095200	1541311200	41100	41150	41150	41100	80
644	20250117	095100	1538022900	41150	41100	41150	41100	148
645	20250117	095000	1531938050	41100	41100	41100	41050	236
646	20250117	094900	1522239450	41150	41100	41150	41100	329
647	20250117	094800	1508708100	41150	41150	41150	41100	27
648	20250117	094700	1507597250	41150	41150	41150	41100	25
649	20250117	094600	1506568550	41150	41100	41150	41100	89
650	20250117	094500	1502909850	41100	41150	41200	41100	86
651	20250117	094400	1499373900	41200	41050	41200	41050	289
652	20250117	094300	1487486500	41100	41100	41200	41050	209
653	20250117	094200	1478896150	41150	41150	41250	41100	69
654	20250117	094100	1476056200	41150	41100	41150	41100	165
655	20250117	094000	1469272950	41100	41150	41150	41050	337
656	20250117	093900	1455425100	41150	41300	41300	41150	217
657	20250117	093800	1446482950	41350	41300	41350	41250	119
658	20250117	093700	1441573100	41300	41400	41400	41300	165
659	20250117	093600	1434751400	41400	41400	41400	41400	36
660	20250117	093500	1433261000	41400	41450	41500	41400	65
661	20250117	093400	1430567450	41450	41450	41500	41450	62
662	20250117	093300	1427994850	41450	41550	41550	41450	137
663	20250117	093200	1422310900	41600	41550	41600	41550	420
664	20250117	093100	1404859300	41550	41400	41550	41400	253
665	20250117	093000	1394359450	41400	41400	41400	41300	411
666	20250117	092900	1377346450	41450	41300	41500	41300	304
667	20250117	092800	1364760500	41350	41250	41350	41250	583
668	20250117	092700	1340655350	41250	41150	41400	41150	414
669	20250117	092600	1323549700	41150	41250	41300	41100	406
670	20250117	092500	1306805300	41150	41150	41300	41100	505
671	20250117	092400	1286010200	41150	41200	41300	41050	1302
672	20250117	092300	1232451650	41200	41050	41200	41050	305
673	20250117	092200	1219893250	41050	41200	41200	41000	662
674	20250117	092100	1192697350	41150	41300	41300	41100	486
675	20250117	092000	1172689800	41300	41100	41350	41100	615
676	20250117	091900	1147332300	41200	41250	41300	41100	378
677	20250117	091800	1131762500	41200	41150	41250	41100	274
678	20250117	091700	1120485950	41050	41050	41150	41000	658
679	20250117	091600	1093481050	41100	41300	41350	40950	759
680	20250117	091500	1062291950	41400	41600	41600	41300	877
681	20250117	091400	1025963050	41600	41500	41600	41500	509
682	20250117	091300	1004813550	41500	41350	41500	41350	138
683	20250117	091200	999095200	41450	41550	41600	41350	617
684	20250117	091100	973472750	41450	41850	41900	41400	1838
685	20250117	091000	896822750	41900	41950	42300	41850	9709
686	20250117	090900	488990250	42000	41800	42000	41800	3092
687	20250117	090800	359342600	41800	41550	41800	41500	2152
688	20250117	090700	269747750	41550	41500	41550	41500	691
689	20250117	090600	241061300	41500	41150	41500	41150	1359
690	20250117	090500	184825050	41000	41000	41200	41000	19
691	20250117	090400	184044100	41200	40850	41300	40850	868
692	20250117	090300	148283500	40800	40800	41200	40800	826
693	20250117	090200	114347100	41000	40700	41050	40700	441
694	20250117	090100	96279100	40700	40750	40900	40700	163
695	20250117	090000	89634700	40800	40900	40900	40750	2155