KissMeData/192080/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203600	1221105850	49800	49800	49800	49800	1042
3	20250115	203500	1221105850	49800	49800	49800	49800	0
4	20250115	203400	1221105850	49800	49800	49800	49800	0
5	20250115	203300	1221105850	49800	49800	49800	49800	0
6	20250115	203200	1221105850	49800	49800	49800	49800	0
7	20250115	203100	1221105850	49800	49800	49800	49800	0
8	20250115	203000	1221105850	49800	49800	49800	49800	0
9	20250115	202900	1221105850	49800	49800	49800	49800	0
10	20250115	202800	1221105850	49800	49800	49800	49800	0
11	20250115	202700	1221105850	49800	49800	49800	49800	0
12	20250115	202600	1221105850	49800	49800	49800	49800	0
13	20250115	202500	1221105850	49800	49800	49800	49800	0
14	20250115	202400	1221105850	49800	49800	49800	49800	0
15	20250115	202300	1221105850	49800	49800	49800	49800	0
16	20250115	202200	1221105850	49800	49800	49800	49800	0
17	20250115	202100	1221105850	49800	49800	49800	49800	0
18	20250115	202000	1221105850	49800	49800	49800	49800	0
19	20250115	201900	1221105850	49800	49800	49800	49800	0
20	20250115	201800	1221105850	49800	49800	49800	49800	0
21	20250115	201700	1221105850	49800	49800	49800	49800	0
22	20250115	201600	1221105850	49800	49800	49800	49800	0
23	20250115	201500	1221105850	49800	49800	49800	49800	0
24	20250115	201400	1221105850	49800	49800	49800	49800	0
25	20250115	201300	1221105850	49800	49800	49800	49800	0
26	20250115	201200	1221105850	49800	49800	49800	49800	0
27	20250115	201100	1221105850	49800	49800	49800	49800	0
28	20250115	201000	1221105850	49800	49800	49800	49800	0
29	20250115	200900	1221105850	49800	49800	49800	49800	0
30	20250115	200800	1221105850	49800	49800	49800	49800	0
31	20250115	200700	1221105850	49800	49800	49800	49800	0
32	20250115	200600	1221105850	49800	49800	49800	49800	1042
33	20250115	200500	1221105850	49800	49800	49800	49800	0
34	20250115	200400	1221105850	49800	49800	49800	49800	0
35	20250115	200300	1221105850	49800	49800	49800	49800	0
36	20250115	200200	1221105850	49800	49800	49800	49800	0
37	20250115	200100	1221105850	49800	49800	49800	49800	0
38	20250115	200000	1221105850	49800	49800	49800	49800	0
39	20250115	195900	1221105850	49800	49800	49800	49800	0
40	20250115	195800	1221105850	49800	49800	49800	49800	0
41	20250115	195700	1221105850	49800	49800	49800	49800	0
42	20250115	195600	1221105850	49800	49800	49800	49800	0
43	20250115	195500	1221105850	49800	49800	49800	49800	0
44	20250115	195400	1221105850	49800	49800	49800	49800	0
45	20250115	195300	1221105850	49800	49800	49800	49800	0
46	20250115	195200	1221105850	49800	49800	49800	49800	0
47	20250115	195100	1221105850	49800	49800	49800	49800	0
48	20250115	195000	1221105850	49800	49800	49800	49800	0
49	20250115	194900	1221105850	49800	49800	49800	49800	0
50	20250115	194800	1221105850	49800	49800	49800	49800	0
51	20250115	194700	1221105850	49800	49800	49800	49800	0
52	20250115	194600	1221105850	49800	49800	49800	49800	0
53	20250115	194500	1221105850	49800	49800	49800	49800	0
54	20250115	194400	1221105850	49800	49800	49800	49800	0
55	20250115	194300	1221105850	49800	49800	49800	49800	0
56	20250115	194200	1221105850	49800	49800	49800	49800	0
57	20250115	194100	1221105850	49800	49800	49800	49800	0
58	20250115	194000	1221105850	49800	49800	49800	49800	0
59	20250115	193900	1221105850	49800	49800	49800	49800	0
60	20250115	193800	1221105850	49800	49800	49800	49800	0
61	20250115	193700	1221105850	49800	49800	49800	49800	0
62	20250115	193600	1221105850	49800	49800	49800	49800	1042
63	20250115	193500	1221105850	49800	49800	49800	49800	0
64	20250115	193400	1221105850	49800	49800	49800	49800	0
65	20250115	193300	1221105850	49800	49800	49800	49800	0
66	20250115	193200	1221105850	49800	49800	49800	49800	0
67	20250115	193100	1221105850	49800	49800	49800	49800	0
68	20250115	193000	1221105850	49800	49800	49800	49800	0
69	20250115	192900	1221105850	49800	49800	49800	49800	0
70	20250115	192800	1221105850	49800	49800	49800	49800	0
71	20250115	192700	1221105850	49800	49800	49800	49800	0
72	20250115	192600	1221105850	49800	49800	49800	49800	0
73	20250115	192500	1221105850	49800	49800	49800	49800	0
74	20250115	192400	1221105850	49800	49800	49800	49800	0
75	20250115	192300	1221105850	49800	49800	49800	49800	0
76	20250115	192200	1221105850	49800	49800	49800	49800	0
77	20250115	192100	1221105850	49800	49800	49800	49800	0
78	20250115	192000	1221105850	49800	49800	49800	49800	0
79	20250115	191900	1221105850	49800	49800	49800	49800	0
80	20250115	191800	1221105850	49800	49800	49800	49800	0
81	20250115	191700	1221105850	49800	49800	49800	49800	0
82	20250115	191600	1221105850	49800	49800	49800	49800	0
83	20250115	191500	1221105850	49800	49800	49800	49800	0
84	20250115	191400	1221105850	49800	49800	49800	49800	0
85	20250115	191300	1221105850	49800	49800	49800	49800	0
86	20250115	191200	1221105850	49800	49800	49800	49800	0
87	20250115	191100	1221105850	49800	49800	49800	49800	0
88	20250115	191000	1221105850	49800	49800	49800	49800	0
89	20250115	190900	1221105850	49800	49800	49800	49800	0
90	20250115	190800	1221105850	49800	49800	49800	49800	0
91	20250115	190700	1221105850	49800	49800	49800	49800	0
92	20250115	190600	1221105850	49800	49800	49800	49800	1042
93	20250115	190500	1221105850	49800	49800	49800	49800	0
94	20250115	190400	1221105850	49800	49800	49800	49800	0
95	20250115	190300	1221105850	49800	49800	49800	49800	0
96	20250115	190200	1221105850	49800	49800	49800	49800	0
97	20250115	190100	1221105850	49800	49800	49800	49800	0
98	20250115	190000	1221105850	49800	49800	49800	49800	0
99	20250115	185900	1221105850	49800	49800	49800	49800	0
100	20250115	185800	1221105850	49800	49800	49800	49800	0
101	20250115	185700	1221105850	49800	49800	49800	49800	0
102	20250115	185600	1221105850	49800	49800	49800	49800	0
103	20250115	185500	1221105850	49800	49800	49800	49800	0
104	20250115	185400	1221105850	49800	49800	49800	49800	0
105	20250115	185300	1221105850	49800	49800	49800	49800	0
106	20250115	185200	1221105850	49800	49800	49800	49800	0
107	20250115	185100	1221105850	49800	49800	49800	49800	0
108	20250115	185000	1221105850	49800	49800	49800	49800	0
109	20250115	184900	1221105850	49800	49800	49800	49800	0
110	20250115	184800	1221105850	49800	49800	49800	49800	0
111	20250115	184700	1221105850	49800	49800	49800	49800	0
112	20250115	184600	1221105850	49800	49800	49800	49800	0
113	20250115	184500	1221105850	49800	49800	49800	49800	0
114	20250115	184400	1221105850	49800	49800	49800	49800	0
115	20250115	184300	1221105850	49800	49800	49800	49800	0
116	20250115	184200	1221105850	49800	49800	49800	49800	0
117	20250115	184100	1221105850	49800	49800	49800	49800	0
118	20250115	184000	1221105850	49800	49800	49800	49800	0
119	20250115	183900	1221105850	49800	49800	49800	49800	0
120	20250115	183800	1221105850	49800	49800	49800	49800	0
121	20250115	183700	1221105850	49800	49800	49800	49800	0
122	20250115	183600	1221105850	49800	49800	49800	49800	1042
123	20250115	183500	1221105850	49800	49800	49800	49800	0
124	20250115	183400	1221105850	49800	49800	49800	49800	0
125	20250115	183300	1221105850	49800	49800	49800	49800	0
126	20250115	183200	1221105850	49800	49800	49800	49800	0
127	20250115	183100	1221105850	49800	49800	49800	49800	0
128	20250115	183000	1221105850	49800	49800	49800	49800	0
129	20250115	182900	1221105850	49800	49800	49800	49800	0
130	20250115	182800	1221105850	49800	49800	49800	49800	0
131	20250115	182700	1221105850	49800	49800	49800	49800	0
132	20250115	182600	1221105850	49800	49800	49800	49800	0
133	20250115	182500	1221105850	49800	49800	49800	49800	0
134	20250115	182400	1221105850	49800	49800	49800	49800	0
135	20250115	182300	1221105850	49800	49800	49800	49800	0
136	20250115	182200	1221105850	49800	49800	49800	49800	0
137	20250115	182100	1221105850	49800	49800	49800	49800	0
138	20250115	182000	1221105850	49800	49800	49800	49800	0
139	20250115	181900	1221105850	49800	49800	49800	49800	0
140	20250115	181800	1221105850	49800	49800	49800	49800	0
141	20250115	181700	1221105850	49800	49800	49800	49800	0
142	20250115	181600	1221105850	49800	49800	49800	49800	0
143	20250115	181500	1221105850	49800	49800	49800	49800	0
144	20250115	181400	1221105850	49800	49800	49800	49800	0
145	20250115	181300	1221105850	49800	49800	49800	49800	0
146	20250115	181200	1221105850	49800	49800	49800	49800	0
147	20250115	181100	1221105850	49800	49800	49800	49800	0
148	20250115	181000	1221105850	49800	49800	49800	49800	0
149	20250115	180900	1221105850	49800	49800	49800	49800	0
150	20250115	180800	1221105850	49800	49800	49800	49800	0
151	20250115	180700	1221105850	49800	49800	49800	49800	0
152	20250115	180600	1221105850	49800	49800	49800	49800	1042
153	20250115	180500	1221105850	49800	49800	49800	49800	0
154	20250115	180400	1221105850	49800	49800	49800	49800	0
155	20250115	180300	1221105850	49800	49800	49800	49800	0
156	20250115	180200	1221105850	49800	49800	49800	49800	0
157	20250115	180100	1221105850	49800	49800	49800	49800	0
158	20250115	180000	1221105850	49800	49800	49800	49800	0
159	20250115	175900	1221105850	49800	49800	49800	49800	0
160	20250115	175800	1221105850	49800	49800	49800	49800	0
161	20250115	175700	1221105850	49800	49800	49800	49800	0
162	20250115	175600	1221105850	49800	49800	49800	49800	0
163	20250115	175500	1221105850	49800	49800	49800	49800	0
164	20250115	175400	1221105850	49800	49800	49800	49800	0
165	20250115	175300	1221105850	49800	49800	49800	49800	0
166	20250115	175200	1221105850	49800	49800	49800	49800	0
167	20250115	175100	1221105850	49800	49800	49800	49800	0
168	20250115	175000	1221105850	49800	49800	49800	49800	0
169	20250115	174900	1221105850	49800	49800	49800	49800	0
170	20250115	174800	1221105850	49800	49800	49800	49800	0
171	20250115	174700	1221105850	49800	49800	49800	49800	0
172	20250115	174600	1221105850	49800	49800	49800	49800	0
173	20250115	174500	1221105850	49800	49800	49800	49800	0
174	20250115	174400	1221105850	49800	49800	49800	49800	0
175	20250115	174300	1221105850	49800	49800	49800	49800	0
176	20250115	174200	1221105850	49800	49800	49800	49800	0
177	20250115	174100	1221105850	49800	49800	49800	49800	0
178	20250115	174000	1221105850	49800	49800	49800	49800	0
179	20250115	173900	1221105850	49800	49800	49800	49800	0
180	20250115	173800	1221105850	49800	49800	49800	49800	0
181	20250115	173700	1221105850	49800	49800	49800	49800	0
182	20250115	173600	1221105850	49800	49800	49800	49800	1042
183	20250115	173500	1221105850	49800	49800	49800	49800	0
184	20250115	173400	1221105850	49800	49800	49800	49800	0
185	20250115	173300	1221105850	49800	49800	49800	49800	0
186	20250115	173200	1221105850	49800	49800	49800	49800	0
187	20250115	173100	1221105850	49800	49800	49800	49800	0
188	20250115	173000	1221105850	49800	49800	49800	49800	0
189	20250115	172900	1221105850	49800	49800	49800	49800	0
190	20250115	172800	1221105850	49800	49800	49800	49800	0
191	20250115	172700	1221105850	49800	49800	49800	49800	0
192	20250115	172600	1221105850	49800	49800	49800	49800	0
193	20250115	172500	1221105850	49800	49800	49800	49800	0
194	20250115	172400	1221105850	49800	49800	49800	49800	0
195	20250115	172300	1221105850	49800	49800	49800	49800	0
196	20250115	172200	1221105850	49800	49800	49800	49800	0
197	20250115	172100	1221105850	49800	49800	49800	49800	0
198	20250115	172000	1221105850	49800	49800	49800	49800	0
199	20250115	171900	1221105850	49800	49800	49800	49800	0
200	20250115	171800	1221105850	49800	49800	49800	49800	0
201	20250115	171700	1221105850	49800	49800	49800	49800	0
202	20250115	171600	1221105850	49800	49800	49800	49800	0
203	20250115	171500	1221105850	49800	49800	49800	49800	0
204	20250115	171400	1221105850	49800	49800	49800	49800	0
205	20250115	171300	1221105850	49800	49800	49800	49800	0
206	20250115	171200	1221105850	49800	49800	49800	49800	0
207	20250115	171100	1221105850	49800	49800	49800	49800	0
208	20250115	171000	1221105850	49800	49800	49800	49800	0
209	20250115	170900	1221105850	49800	49800	49800	49800	0
210	20250115	170800	1221105850	49800	49800	49800	49800	0
211	20250115	170700	1221105850	49800	49800	49800	49800	0
212	20250115	170600	1221105850	49800	49800	49800	49800	1042
213	20250115	170500	1221105850	49800	49800	49800	49800	0
214	20250115	170400	1221105850	49800	49800	49800	49800	0
215	20250115	170300	1221105850	49800	49800	49800	49800	0
216	20250115	170200	1221105850	49800	49800	49800	49800	0
217	20250115	170100	1221105850	49800	49800	49800	49800	0
218	20250115	170000	1221105850	49800	49800	49800	49800	0
219	20250115	165900	1221105850	49800	49800	49800	49800	0
220	20250115	165800	1221105850	49800	49800	49800	49800	0
221	20250115	165700	1221105850	49800	49800	49800	49800	0
222	20250115	165600	1221105850	49800	49800	49800	49800	0
223	20250115	165500	1221105850	49800	49800	49800	49800	0
224	20250115	165400	1221105850	49800	49800	49800	49800	0
225	20250115	165300	1221105850	49800	49800	49800	49800	0
226	20250115	165200	1221105850	49800	49800	49800	49800	0
227	20250115	165100	1221105850	49800	49800	49800	49800	0
228	20250115	165000	1221105850	49800	49800	49800	49800	0
229	20250115	164900	1221105850	49800	49800	49800	49800	0
230	20250115	164800	1221105850	49800	49800	49800	49800	0
231	20250115	164700	1221105850	49800	49800	49800	49800	0
232	20250115	164600	1221105850	49800	49800	49800	49800	0
233	20250115	164500	1221105850	49800	49800	49800	49800	0
234	20250115	164400	1221105850	49800	49800	49800	49800	0
235	20250115	164300	1221105850	49800	49800	49800	49800	0
236	20250115	164200	1221105850	49800	49800	49800	49800	0
237	20250115	164100	1221105850	49800	49800	49800	49800	0
238	20250115	164000	1221105850	49800	49800	49800	49800	0
239	20250115	163900	1221105850	49800	49800	49800	49800	0
240	20250115	163800	1221105850	49800	49800	49800	49800	0
241	20250115	163700	1221105850	49800	49800	49800	49800	0
242	20250115	163600	1221105850	49800	49800	49800	49800	1042
243	20250115	163500	1221105850	49800	49800	49800	49800	0
244	20250115	163400	1221105850	49800	49800	49800	49800	0
245	20250115	163300	1221105850	49800	49800	49800	49800	0
246	20250115	163200	1221105850	49800	49800	49800	49800	0
247	20250115	163100	1221105850	49800	49800	49800	49800	0
248	20250115	163000	1221105850	49800	49800	49800	49800	0
249	20250115	162900	1221105850	49800	49800	49800	49800	0
250	20250115	162800	1221105850	49800	49800	49800	49800	0
251	20250115	162700	1221105850	49800	49800	49800	49800	0
252	20250115	162600	1221105850	49800	49800	49800	49800	0
253	20250115	162500	1221105850	49800	49800	49800	49800	0
254	20250115	162400	1221105850	49800	49800	49800	49800	0
255	20250115	162300	1221105850	49800	49800	49800	49800	0
256	20250115	162200	1221105850	49800	49800	49800	49800	0
257	20250115	162100	1221105850	49800	49800	49800	49800	0
258	20250115	162000	1221105850	49800	49800	49800	49800	0
259	20250115	161900	1221105850	49800	49800	49800	49800	0
260	20250115	161800	1221105850	49800	49800	49800	49800	0
261	20250115	161700	1221105850	49800	49800	49800	49800	0
262	20250115	161600	1221105850	49800	49800	49800	49800	0
263	20250115	161500	1221105850	49800	49800	49800	49800	0
264	20250115	161400	1221105850	49800	49800	49800	49800	0
265	20250115	161300	1221105850	49800	49800	49800	49800	0
266	20250115	161200	1221105850	49800	49800	49800	49800	0
267	20250115	161100	1221105850	49800	49800	49800	49800	0
268	20250115	161000	1221105850	49800	49800	49800	49800	0
269	20250115	160900	1221105850	49800	49800	49800	49800	0
270	20250115	160800	1221105850	49800	49800	49800	49800	0
271	20250115	160700	1221105850	49800	49800	49800	49800	0
272	20250115	160600	1221105850	49800	49800	49800	49800	1042
273	20250115	160500	1221105850	49800	49800	49800	49800	0
274	20250115	160400	1221105850	49800	49800	49800	49800	0
275	20250115	160300	1221105850	49800	49800	49800	49800	0
276	20250115	160200	1221105850	49800	49800	49800	49800	0
277	20250115	160100	1221105850	49800	49800	49800	49800	0
278	20250115	160000	1221105850	49800	49800	49800	49800	0
279	20250115	155900	1221105850	49800	49800	49800	49800	0
280	20250115	155800	1221105850	49800	49800	49800	49800	0
281	20250115	155700	1221105850	49800	49800	49800	49800	0
282	20250115	155600	1221105850	49800	49800	49800	49800	0
283	20250115	155500	1221105850	49800	49800	49800	49800	0
284	20250115	155400	1221105850	49800	49800	49800	49800	0
285	20250115	155300	1221105850	49800	49800	49800	49800	0
286	20250115	155200	1221105850	49800	49800	49800	49800	0
287	20250115	155100	1221105850	49800	49800	49800	49800	0
288	20250115	155000	1221105850	49800	49800	49800	49800	0
289	20250115	154900	1221105850	49800	49800	49800	49800	0
290	20250115	154800	1221105850	49800	49800	49800	49800	0
291	20250115	154700	1221105850	49800	49800	49800	49800	0
292	20250115	154600	1221105850	49800	49800	49800	49800	0
293	20250115	154500	1221105850	49800	49800	49800	49800	0
294	20250115	154400	1221105850	49800	49800	49800	49800	0
295	20250115	154300	1221105850	49800	49800	49800	49800	0
296	20250115	154200	1221105850	49800	49800	49800	49800	0
297	20250115	154100	1221105850	49800	49800	49800	49800	0
298	20250115	154000	1221105850	49800	49800	49800	49800	0
299	20250115	153900	1221105850	49800	49800	49800	49800	0
300	20250115	153800	1221105850	49800	49800	49800	49800	0
301	20250115	153700	1221105850	49800	49800	49800	49800	0
302	20250115	153600	1221105850	49800	49800	49800	49800	1042
303	20250115	153500	1221105850	49800	49800	49800	49800	0
304	20250115	153400	1221105850	49800	49800	49800	49800	0
305	20250115	153300	1221105850	49800	49800	49800	49800	0
306	20250115	153200	1221105850	49800	49800	49800	49800	0
307	20250115	153100	1221105850	49800	49800	49800	49800	0
308	20250115	153000	1221105850	49800	49800	49800	49800	1042
309	20250115	152900	1169214250	49700	49700	49700	49700	0
310	20250115	152800	1169214250	49700	49700	49700	49700	0
311	20250115	152700	1169214250	49700	49700	49700	49700	0
312	20250115	152600	1169214250	49700	49700	49700	49700	0
313	20250115	152500	1169214250	49700	49700	49700	49700	0
314	20250115	152400	1169214250	49700	49700	49700	49700	0
315	20250115	152300	1169214250	49700	49700	49700	49700	0
316	20250115	152200	1169214250	49700	49700	49700	49700	0
317	20250115	152100	1169214250	49700	49700	49700	49700	0
318	20250115	152000	1169214250	49700	49700	49700	49700	0
319	20250115	151900	1169214250	49700	49650	49700	49600	48
320	20250115	151800	1166829250	49700	49550	49700	49550	28
321	20250115	151700	1165437800	49550	49550	49700	49550	48
322	20250115	151600	1163053400	49550	49700	49700	49550	9
323	20250115	151500	1162606550	49700	49600	49700	49550	334
324	20250115	151400	1146037500	49650	49600	49650	49600	157
325	20250115	151300	1138242500	49650	49600	49650	49600	29
326	20250115	151200	1136803050	49600	49650	49650	49600	27
327	20250115	151100	1135462700	49650	49700	49700	49650	92
328	20250115	151000	1130893500	49700	49650	49700	49600	130
329	20250115	150900	1124437850	49650	49650	49650	49600	64
330	20250115	150800	1121260900	49650	49650	49650	49600	49
331	20250115	150700	1118828450	49600	49600	49650	49600	37
332	20250115	150600	1116991950	49600	49650	49650	49600	32
333	20250115	150500	1115403650	49650	49550	49650	49550	61
334	20250115	150400	1112377100	49600	49600	49600	49550	95
335	20250115	150300	1107665600	49650	49550	49650	49550	26
336	20250115	150200	1106375300	49600	49600	49650	49600	125
337	20250115	150100	1100174200	49650	49600	49650	49600	40
338	20250115	150000	1098189900	49550	49500	49600	49500	37
339	20250115	145900	1096356150	49500	49550	49600	49500	542
340	20250115	145800	1069499850	49550	49500	49550	49500	67
341	20250115	145700	1066180050	49550	49500	49550	49500	48
342	20250115	145600	1063802100	49500	49500	49550	49500	8
343	20250115	145500	1063405900	49550	49550	49550	49500	22
344	20250115	145400	1062315850	49600	49550	49600	49500	205
345	20250115	145300	1052157300	49550	49600	49600	49550	19
346	20250115	145200	1051215600	49500	49550	49550	49500	14
347	20250115	145100	1050522200	49500	49550	49600	49500	105
348	20250115	145000	1045319400	49650	49600	49650	49550	32
349	20250115	144900	1043732200	49600	49550	49600	49550	13
350	20250115	144800	1043087750	49550	49550	49600	49550	123
351	20250115	144700	1036992650	49600	49550	49600	49550	37
352	20250115	144600	1035157900	49550	49600	49600	49550	21
353	20250115	144500	1034117050	49550	49550	49600	49550	45
354	20250115	144400	1031886550	49550	49550	49600	49550	203
355	20250115	144300	1021818650	49550	49550	49600	49550	47
356	20250115	144200	1019488850	49550	49550	49600	49550	71
357	20250115	144100	1015970750	49550	49550	49600	49550	88
358	20250115	144000	1011609850	49600	49600	49600	49550	128
359	20250115	143900	1005266350	49550	49550	49600	49550	28
360	20250115	143800	1003878700	49550	49550	49600	49550	29
361	20250115	143700	1002440400	49550	49550	49600	49550	22
362	20250115	143600	1001350100	49600	49550	49600	49550	111
363	20250115	143500	995849700	49550	49550	49600	49550	23
364	20250115	143400	994709050	49550	49600	49650	49550	166
365	20250115	143300	986474650	49650	49650	49650	49600	26
366	20250115	143200	985183900	49600	49650	49650	49600	22
367	20250115	143100	984092300	49600	49600	49650	49600	10
368	20250115	143000	983595900	49650	49600	49650	49600	37
369	20250115	142900	981759700	49600	49600	49650	49600	26
370	20250115	142800	980469650	49600	49600	49650	49600	26
371	20250115	142700	979179450	49600	49550	49600	49550	19
372	20250115	142600	978237200	49600	49600	49600	49550	157
373	20250115	142500	970450450	49600	49550	49600	49550	35
374	20250115	142400	968715250	49550	49550	49600	49550	34
375	20250115	142300	967030150	49550	49550	49600	49550	38
376	20250115	142200	965145550	49600	49550	49600	49550	19
377	20250115	142100	964203600	49550	49600	49650	49550	89
378	20250115	142000	959788900	49600	49550	49600	49550	32
379	20250115	141900	958202250	49600	49600	49600	49550	419
380	20250115	141800	937420050	49600	49600	49600	49550	54
381	20250115	141700	934743200	49550	49550	49600	49550	264
382	20250115	141600	921661600	49550	49600	49600	49550	27
383	20250115	141500	920322850	49600	49600	49600	49550	16
384	20250115	141400	919529550	49550	49600	49600	49550	14
385	20250115	141300	918835600	49550	49550	49600	49550	27
386	20250115	141200	917496950	49600	49550	49600	49550	25
387	20250115	141100	916257850	49600	49550	49600	49550	45
388	20250115	141000	914026600	49600	49600	49600	49600	41
389	20250115	140900	911993000	49550	49600	49600	49550	14
390	20250115	140800	911299100	49600	49600	49600	49550	70
391	20250115	140700	907827200	49550	49550	49600	49550	17
392	20250115	140600	906984600	49600	49550	49600	49550	15
393	20250115	140500	906240850	49500	49500	49550	49500	45
394	20250115	140400	904011650	49550	49550	49550	49500	40
395	20250115	140300	902030950	49550	49500	49550	49500	28
396	20250115	140200	900644150	49500	49550	49550	49500	13
397	20250115	140100	900000400	49500	49550	49550	49500	342
398	20250115	140000	883058950	49550	49550	49600	49550	14
399	20250115	135900	882365050	49550	49550	49600	49550	25
400	20250115	135800	881125450	49600	49550	49600	49550	83
401	20250115	135700	877012500	49550	49550	49550	49550	13
402	20250115	135600	876368350	49600	49600	49600	49600	16
403	20250115	135500	875574750	49550	49550	49550	49550	11
404	20250115	135400	875029700	49550	49600	49600	49550	19
405	20250115	135300	874087600	49550	49550	49550	49550	10
406	20250115	135200	873592100	49550	49550	49550	49550	6
407	20250115	135100	873294800	49550	49600	49600	49550	22
408	20250115	135000	872204050	49550	49550	49550	49550	6
409	20250115	134900	871906750	49550	49600	49600	49550	17
410	20250115	134800	871064050	49550	49550	49550	49550	48
411	20250115	134700	868685650	49550	49550	49550	49550	2
412	20250115	134600	868586550	49550	49550	49550	49500	56
413	20250115	134500	865812150	49550	49550	49550	49550	0
414	20250115	134400	865812150	49550	49550	49600	49550	26
415	20250115	134300	864523300	49550	49550	49550	49550	0
416	20250115	134200	864523300	49550	49600	49600	49550	228
417	20250115	134100	853219950	49650	49550	49650	49550	63
418	20250115	134000	850095050	49600	49600	49600	49600	19
419	20250115	133900	849152650	49600	49550	49600	49550	7
420	20250115	133800	848805550	49600	49550	49600	49550	13
421	20250115	133700	848160850	49600	49600	49600	49600	0
422	20250115	133600	848160850	49600	49600	49600	49600	42
423	20250115	133500	846077650	49550	49600	49600	49550	91
424	20250115	133400	841564500	49600	49550	49600	49550	64
425	20250115	133300	838390700	49550	49550	49550	49550	13
426	20250115	133200	837746550	49550	49550	49550	49550	8
427	20250115	133100	837350150	49600	49550	49600	49550	19
428	20250115	133000	836408050	49550	49550	49550	49550	11
429	20250115	132900	835863000	49600	49550	49600	49550	22
430	20250115	132800	834772300	49550	49550	49550	49550	9
431	20250115	132700	834326350	49600	49550	49600	49550	54
432	20250115	132600	831649950	49550	49550	49550	49550	11
433	20250115	132500	831104900	49550	49550	49550	49550	24
434	20250115	132400	829915700	49600	49600	49600	49600	11
435	20250115	132300	829370100	49550	49550	49550	49550	10
436	20250115	132200	828874600	49600	49600	49650	49600	118
437	20250115	132100	823021000	49600	49600	49600	49600	8
438	20250115	132000	822624200	49600	49600	49600	49600	6
439	20250115	131900	822326600	49600	49650	49650	49600	18
440	20250115	131800	821433350	49600	49600	49600	49600	18
441	20250115	131700	820540550	49600	49600	49600	49600	4
442	20250115	131600	820342150	49550	49550	49550	49550	14
443	20250115	131500	819648450	49550	49500	49550	49500	2
444	20250115	131400	819549400	49550	49500	49550	49500	30
445	20250115	131300	818063900	49500	49500	49500	49500	0
446	20250115	131200	818063900	49500	49550	49550	49500	888
447	20250115	131100	774100250	49600	49600	49600	49600	115
448	20250115	131000	768396250	49600	49650	49650	49600	12
449	20250115	130900	767801000	49650	49600	49650	49600	22
450	20250115	130800	766709150	49650	49650	49650	49650	0
451	20250115	130700	766709150	49650	49600	49650	49600	24
452	20250115	130600	765518050	49600	49600	49600	49600	7
453	20250115	130500	765170850	49600	49650	49650	49600	24
454	20250115	130400	763979650	49600	49600	49600	49600	22
455	20250115	130300	762888450	49600	49600	49600	49600	9
456	20250115	130200	762442050	49650	49650	49700	49650	51
457	20250115	130100	759909200	49650	49650	49650	49650	37
458	20250115	130000	758072150	49650	49600	49650	49600	83
459	20250115	125900	753951450	49600	49600	49600	49600	6
460	20250115	125800	753653850	49600	49600	49600	49600	14
461	20250115	125700	752959450	49650	49600	49650	49600	16
462	20250115	125600	752165300	49600	49600	49600	49600	14
463	20250115	125500	751470900	49600	49550	49600	49550	17
464	20250115	125400	750628200	49550	49600	49600	49550	260
465	20250115	125300	737732450	49550	49550	49550	49550	19
466	20250115	125200	736791000	49600	49600	49600	49600	13
467	20250115	125100	736146200	49600	49600	49600	49600	51
468	20250115	125000	733616600	49650	49650	49650	49650	7
469	20250115	124900	733269050	49600	49600	49600	49600	9
470	20250115	124800	732822650	49600	49600	49600	49600	1
471	20250115	124700	732773050	49650	49600	49650	49600	31
472	20250115	124600	731234250	49600	49600	49600	49600	4
473	20250115	124500	731035850	49600	49550	49650	49550	34
474	20250115	124400	729348700	49550	49550	49550	49550	5
475	20250115	124300	729100950	49650	49550	49650	49550	21
476	20250115	124200	728058850	49600	49550	49600	49550	30
477	20250115	124100	726571750	49550	49550	49550	49550	5
478	20250115	124000	726324000	49550	49650	49650	49550	68
479	20250115	123900	722951000	49600	49600	49600	49600	16
480	20250115	123800	722157400	49650	49650	49650	49650	30
481	20250115	123700	720667900	49600	49600	49600	49600	13
482	20250115	123600	720023100	49650	49650	49650	49650	70
483	20250115	123500	716547600	49650	49650	49700	49650	37
484	20250115	123400	714709400	49700	49650	49700	49650	23
485	20250115	123300	713566800	49650	49700	49700	49650	25
486	20250115	123200	712324700	49650	49650	49650	49650	5
487	20250115	123100	712076450	49700	49650	49700	49650	69
488	20250115	123000	708647250	49700	49650	49700	49650	115
489	20250115	122900	702932650	49650	49650	49650	49650	1
490	20250115	122800	702883000	49650	49650	49700	49650	135
491	20250115	122700	696174400	49650	49650	49650	49550	398
492	20250115	122600	676414400	49600	49600	49600	49550	277
493	20250115	122500	662675600	49600	49550	49600	49550	119
494	20250115	122400	656778400	49550	49550	49550	49550	57
495	20250115	122300	653954050	49550	49500	49550	49500	131
496	20250115	122200	647463750	49500	49500	49500	49500	4
497	20250115	122100	647265750	49500	49500	49500	49500	15
498	20250115	122000	646523250	49550	49550	49550	49500	46
499	20250115	121900	644244200	49550	49550	49550	49550	37
500	20250115	121800	642410850	49550	49550	49600	49550	29
501	20250115	121700	640973100	49500	49500	49500	49500	13
502	20250115	121600	640329600	49500	49550	49550	49500	22
503	20250115	121500	639239800	49500	49500	49500	49500	28
504	20250115	121400	637853800	49500	49500	49500	49500	8
505	20250115	121300	637457800	49500	49550	49550	49500	43
506	20250115	121200	635327200	49500	49500	49550	49450	665
507	20250115	121100	602410350	49500	49500	49550	49500	36
508	20250115	121000	600626950	49500	49500	49500	49500	25
509	20250115	120900	599389450	49500	49550	49550	49500	30
510	20250115	120800	597903200	49600	49550	49600	49550	25
511	20250115	120700	596663650	49550	49550	49550	49550	15
512	20250115	120600	595920400	49550	49600	49600	49550	14
513	20250115	120500	595226250	49550	49550	49550	49550	68
514	20250115	120400	591856850	49550	49550	49550	49550	27
515	20250115	120300	590519000	49550	49550	49600	49550	33
516	20250115	120200	588883050	49550	49550	49550	49550	5
517	20250115	120100	588635300	49550	49550	49600	49550	23
518	20250115	120000	587495150	49550	49550	49550	49550	16
519	20250115	115900	586702350	49550	49550	49550	49550	5
520	20250115	115800	586454600	49600	49550	49600	49550	23
521	20250115	115700	585314500	49550	49550	49550	49550	21
522	20250115	115600	584273950	49550	49500	49550	49500	43
523	20250115	115500	582143650	49550	49500	49550	49500	103
524	20250115	115400	577040150	49500	49550	49550	49500	24
525	20250115	115300	575851600	49550	49500	49550	49500	40
526	20250115	115200	573870900	49500	49500	49500	49500	14
527	20250115	115100	573177900	49550	49550	49550	49500	140
528	20250115	115000	566241350	49550	49550	49550	49550	25
529	20250115	114900	565002600	49550	49600	49600	49550	23
530	20250115	114800	563862600	49550	49550	49550	49550	7
531	20250115	114700	563515750	49550	49550	49550	49550	19
532	20250115	114600	562574300	49600	49550	49600	49550	114
533	20250115	114500	556920300	49550	49550	49550	49550	262
534	20250115	114400	543938200	49500	49500	49550	49500	30
535	20250115	114300	542452500	49500	49500	49500	49500	2
536	20250115	114200	542353500	49550	49550	49600	49550	294
537	20250115	114100	527785150	49600	49600	49600	49550	55
538	20250115	114000	525057900	49550	49550	49550	49550	15
539	20250115	113900	524314650	49600	49550	49600	49550	14
540	20250115	113800	523620300	49550	49550	49550	49550	13
541	20250115	113700	522976150	49600	49550	49600	49550	23
542	20250115	113600	521836000	49600	49550	49600	49550	23
543	20250115	113500	520695350	49550	49550	49550	49550	13
544	20250115	113400	520051200	49600	49550	49600	49550	15
545	20250115	113300	519307250	49550	49600	49600	49550	28
546	20250115	113200	517919300	49600	49550	49600	49550	3
547	20250115	113100	517770600	49550	49550	49600	49550	32
548	20250115	113000	516184350	49550	49550	49550	49550	13
549	20250115	112900	515540200	49550	49550	49600	49550	46
550	20250115	112800	513258900	49600	49600	49600	49600	30
551	20250115	112700	511770900	49600	49650	49650	49600	22
552	20250115	112600	510678900	49600	49600	49600	49600	33
553	20250115	112500	509042100	49600	49600	49600	49600	28
554	20250115	112400	507653300	49600	49600	49650	49600	35
555	20250115	112300	505916500	49600	49600	49600	49600	5
556	20250115	112200	505668500	49600	49650	49650	49600	27
557	20250115	112100	504328650	49650	49600	49650	49550	113
558	20250115	112000	498724250	49550	49550	49550	49550	9
559	20250115	111900	498278300	49550	49550	49600	49550	67
560	20250115	111800	494955750	49550	49550	49550	49550	12
561	20250115	111700	494361150	49600	49550	49600	49550	56
562	20250115	111600	491584850	49550	49550	49550	49550	14
563	20250115	111500	490891150	49550	49550	49550	49550	11
564	20250115	111400	490346100	49600	49550	49600	49550	94
565	20250115	111300	485687850	49550	49550	49550	49550	1
566	20250115	111200	485638300	49550	49600	49600	49550	108
567	20250115	111100	480282750	49600	49600	49600	49600	6
568	20250115	111000	479985150	49600	49600	49600	49600	14
569	20250115	110900	479290750	49600	49600	49600	49600	5
570	20250115	110800	479042750	49600	49600	49600	49600	33
571	20250115	110700	477405950	49600	49600	49600	49600	44
572	20250115	110600	475223550	49600	49600	49600	49600	11
573	20250115	110500	474677950	49600	49600	49600	49600	16
574	20250115	110400	473884350	49600	49600	49600	49600	6
575	20250115	110300	473586750	49600	49600	49600	49600	16
576	20250115	110200	472793150	49600	49600	49600	49600	26
577	20250115	110100	471503550	49600	49600	49600	49600	17
578	20250115	110000	470660350	49600	49600	49600	49600	10
579	20250115	105900	470164350	49600	49600	49600	49600	21
580	20250115	105800	469122750	49600	49600	49600	49600	17
581	20250115	105700	468279550	49600	49600	49600	49600	14
582	20250115	105600	467585150	49600	49600	49600	49600	13
583	20250115	105500	466940350	49600	49600	49600	49600	43
584	20250115	105400	464807550	49600	49650	49650	49600	183
585	20250115	105300	455723250	49650	49650	49650	49650	15
586	20250115	105200	454978500	49650	49650	49650	49650	7
587	20250115	105100	454630950	49650	49700	49700	49650	50
588	20250115	105000	452146400	49700	49700	49700	49700	6
589	20250115	104900	451848200	49700	49700	49700	49700	13
590	20250115	104800	451202100	49750	49700	49750	49700	29
591	20250115	104700	449759850	49700	49700	49700	49700	15
592	20250115	104600	449014350	49700	49750	49750	49700	8
593	20250115	104500	448616700	49700	49750	49750	49700	133
594	20250115	104400	442005450	49750	49750	49750	49750	9
595	20250115	104300	441557700	49750	49750	49750	49700	55
596	20250115	104200	438821750	49750	49800	49800	49750	274
597	20250115	104100	425179950	49750	49750	49800	49750	22
598	20250115	104000	424084750	49750	49800	49800	49750	16
599	20250115	103900	423288650	49750	49750	49800	49750	21
600	20250115	103800	422242950	49750	49750	49750	49750	16
601	20250115	103700	421446950	49800	49800	49800	49750	35
602	20250115	103600	419704150	49750	49750	49800	49750	39
603	20250115	103500	417763400	49750	49750	49750	49750	9
604	20250115	103400	417315650	49750	49750	49750	49750	7
605	20250115	103300	416967400	49800	49800	49800	49750	39
606	20250115	103200	415026150	49800	49800	49800	49800	0
607	20250115	103100	415026150	49800	49900	49900	49750	56
608	20250115	103000	412235000	49750	49750	49850	49750	511
609	20250115	102900	386785400	49800	49750	49800	49750	32
610	20250115	102800	385192700	49800	49750	49800	49750	15
611	20250115	102700	384446400	49800	49750	49800	49750	204
612	20250115	102600	374297250	49750	49650	49750	49650	53
613	20250115	102500	371661100	49750	49650	49750	49650	28
614	20250115	102400	370268200	49650	49750	49750	49650	19
615	20250115	102300	369323450	49650	49800	49800	49650	16
616	20250115	102200	368527100	49800	49650	49800	49550	610
617	20250115	102100	338208250	49600	49550	49650	49550	9
618	20250115	102000	337762100	49600	49550	49600	49500	319
619	20250115	101900	321942150	49500	49500	49550	49500	69
620	20250115	101800	318523900	49500	49500	49550	49500	34
621	20250115	101700	316840150	49500	49500	49500	49500	46
622	20250115	101600	314563150	49500	49500	49550	49500	35
623	20250115	101500	312829600	49500	49500	49550	49500	45
624	20250115	101400	310601350	49500	49500	49500	49500	23
625	20250115	101300	309462850	49500	49500	49550	49500	23
626	20250115	101200	308324300	49500	49500	49550	49500	31
627	20250115	101100	306789750	49500	49500	49550	49500	54
628	20250115	101000	304114750	49500	49500	49550	49500	31
629	20250115	100900	302580200	49500	49500	49550	49500	19
630	20250115	100800	301639650	49500	49500	49500	49500	41
631	20250115	100700	299610150	49500	49450	49500	49450	33
632	20250115	100600	297977550	49450	49450	49550	49450	135
633	20250115	100500	291295250	49450	49450	49500	49450	42
634	20250115	100400	289217700	49450	49450	49450	49450	14
635	20250115	100300	288525400	49450	49450	49450	49450	26
636	20250115	100200	287239700	49450	49450	49500	49450	22
637	20250115	100100	286151750	49450	49450	49500	49450	128
638	20250115	100000	279816900	49500	49500	49550	49500	139
639	20250115	095900	272936350	49500	49500	49550	49500	37
640	20250115	095800	271104800	49500	49500	49500	49500	19
641	20250115	095700	270164300	49500	49500	49550	49500	36
642	20250115	095600	268381650	49500	49500	49550	49500	27
643	20250115	095500	267045100	49500	49450	49500	49450	31
644	20250115	095400	265511200	49500	49450	49500	49450	67
645	20250115	095300	262195850	49500	49450	49500	49450	154
646	20250115	095200	254573400	49450	49450	49500	49450	36
647	20250115	095100	252792500	49450	49450	49450	49450	22
648	20250115	095000	251704600	49450	49450	49500	49450	42
649	20250115	094900	249626950	49500	49450	49500	49450	45
650	20250115	094800	247401000	49450	49450	49500	49450	162
651	20250115	094700	239388450	49450	49450	49500	49450	72
652	20250115	094600	235825550	49450	49450	49500	49450	31
653	20250115	094500	234291900	49450	49450	49450	49450	35
654	20250115	094400	232561150	49450	49450	49500	49450	23
655	20250115	094300	231423450	49450	49550	49550	49450	874
656	20250115	094200	188150350	49550	49500	49550	49500	93
657	20250115	094100	183543400	49500	49500	49550	49500	51
658	20250115	094000	181017850	49500	49550	49600	49500	100
659	20250115	093900	176063900	49550	49550	49600	49550	19
660	20250115	093800	175122400	49550	49550	49550	49550	38
661	20250115	093700	173239500	49550	49550	49550	49550	18
662	20250115	093600	172347600	49550	49550	49550	49500	140
663	20250115	093500	165413650	49550	49550	49550	49550	14
664	20250115	093400	164719950	49550	49550	49550	49550	28
665	20250115	093300	163332550	49550	49550	49550	49550	22
666	20250115	093200	162242450	49550	49500	49550	49500	65
667	20250115	093100	159022550	49500	49550	49550	49500	88
668	20250115	093000	154663200	49550	49500	49550	49500	41
669	20250115	092900	152632350	49500	49500	49550	49500	33
670	20250115	092800	150998750	49550	49500	49550	49500	23
671	20250115	092700	149859750	49500	49550	49550	49500	61
672	20250115	092600	146839300	49550	49550	49550	49550	22
673	20250115	092500	145749200	49550	49500	49600	49500	84
674	20250115	092400	141586950	49500	49550	49550	49500	44
675	20250115	092300	139407250	49500	49550	49550	49500	208
676	20250115	092200	129102000	49550	49550	49600	49550	37
677	20250115	092100	127267750	49550	49550	49550	49550	35
678	20250115	092000	125533500	49550	49500	49600	49500	168
679	20250115	091900	117209400	49550	49550	49550	49550	36
680	20250115	091800	115425600	49600	49550	49600	49550	125
681	20250115	091700	109226700	49500	49500	49500	49500	81
682	20250115	091600	105217200	49600	49550	49600	49500	13
683	20250115	091500	104573050	49500	49550	49550	49500	36
684	20250115	091400	102790450	49550	49550	49550	49550	15
685	20250115	091300	102047200	49500	49500	49500	49500	5
686	20250115	091200	101799700	49500	49550	49550	49500	88
687	20250115	091100	97440450	49550	49650	49650	49550	329
688	20250115	091000	81109900	49650	49700	49700	49650	6
689	20250115	090900	80811950	49650	49700	49700	49650	63
690	20250115	090800	77680950	49800	49800	49850	49800	51
691	20250115	090700	75140900	49800	49650	49800	49650	3
692	20250115	090600	74991650	49650	49800	49800	49650	8
693	20250115	090500	74594000	49650	49800	49800	49650	5
694	20250115	090400	74345600	49800	49800	49800	49800	32
695	20250115	090300	72752000	49650	49750	49750	49650	39
696	20250115	090200	70813650	49650	49750	49800	49650	134
697	20250115	090100	64148700	49750	49650	49750	49650	16
698	20250115	090000	63353400	49650	49650	49650	49650	1253