KissMeData/251270/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205300	4456074950	50000	50000	50000	50000	10694
3	20250113	205200	4456074950	50000	50000	50000	50000	0
4	20250113	205100	4456074950	50000	50000	50000	50000	0
5	20250113	205000	4456074950	50000	50000	50000	50000	0
6	20250113	204900	4456074950	50000	50000	50000	50000	0
7	20250113	204800	4456074950	50000	50000	50000	50000	0
8	20250113	204700	4456074950	50000	50000	50000	50000	0
9	20250113	204600	4456074950	50000	50000	50000	50000	0
10	20250113	204500	4456074950	50000	50000	50000	50000	0
11	20250113	204400	4456074950	50000	50000	50000	50000	0
12	20250113	204300	4456074950	50000	50000	50000	50000	0
13	20250113	204200	4456074950	50000	50000	50000	50000	0
14	20250113	204100	4456074950	50000	50000	50000	50000	0
15	20250113	204000	4456074950	50000	50000	50000	50000	0
16	20250113	203900	4456074950	50000	50000	50000	50000	0
17	20250113	203800	4456074950	50000	50000	50000	50000	0
18	20250113	203700	4456074950	50000	50000	50000	50000	0
19	20250113	203600	4456074950	50000	50000	50000	50000	0
20	20250113	203500	4456074950	50000	50000	50000	50000	0
21	20250113	203400	4456074950	50000	50000	50000	50000	0
22	20250113	203300	4456074950	50000	50000	50000	50000	0
23	20250113	203200	4456074950	50000	50000	50000	50000	0
24	20250113	203100	4456074950	50000	50000	50000	50000	0
25	20250113	203000	4456074950	50000	50000	50000	50000	0
26	20250113	202900	4456074950	50000	50000	50000	50000	0
27	20250113	202800	4456074950	50000	50000	50000	50000	0
28	20250113	202700	4456074950	50000	50000	50000	50000	0
29	20250113	202600	4456074950	50000	50000	50000	50000	0
30	20250113	202500	4456074950	50000	50000	50000	50000	0
31	20250113	202400	4456074950	50000	50000	50000	50000	0
32	20250113	202300	4456074950	50000	50000	50000	50000	10694
33	20250113	202200	4456074950	50000	50000	50000	50000	0
34	20250113	202100	4456074950	50000	50000	50000	50000	0
35	20250113	202000	4456074950	50000	50000	50000	50000	0
36	20250113	201900	4456074950	50000	50000	50000	50000	0
37	20250113	201800	4456074950	50000	50000	50000	50000	0
38	20250113	201700	4456074950	50000	50000	50000	50000	0
39	20250113	201600	4456074950	50000	50000	50000	50000	0
40	20250113	201500	4456074950	50000	50000	50000	50000	0
41	20250113	201400	4456074950	50000	50000	50000	50000	0
42	20250113	201300	4456074950	50000	50000	50000	50000	0
43	20250113	201200	4456074950	50000	50000	50000	50000	0
44	20250113	201100	4456074950	50000	50000	50000	50000	0
45	20250113	201000	4456074950	50000	50000	50000	50000	0
46	20250113	200900	4456074950	50000	50000	50000	50000	0
47	20250113	200800	4456074950	50000	50000	50000	50000	0
48	20250113	200700	4456074950	50000	50000	50000	50000	0
49	20250113	200600	4456074950	50000	50000	50000	50000	0
50	20250113	200500	4456074950	50000	50000	50000	50000	0
51	20250113	200400	4456074950	50000	50000	50000	50000	0
52	20250113	200300	4456074950	50000	50000	50000	50000	0
53	20250113	200200	4456074950	50000	50000	50000	50000	0
54	20250113	200100	4456074950	50000	50000	50000	50000	0
55	20250113	200000	4456074950	50000	50000	50000	50000	0
56	20250113	195900	4456074950	50000	50000	50000	50000	0
57	20250113	195800	4456074950	50000	50000	50000	50000	0
58	20250113	195700	4456074950	50000	50000	50000	50000	0
59	20250113	195600	4456074950	50000	50000	50000	50000	0
60	20250113	195500	4456074950	50000	50000	50000	50000	0
61	20250113	195400	4456074950	50000	50000	50000	50000	0
62	20250113	195300	4456074950	50000	50000	50000	50000	10694
63	20250113	195200	4456074950	50000	50000	50000	50000	0
64	20250113	195100	4456074950	50000	50000	50000	50000	0
65	20250113	195000	4456074950	50000	50000	50000	50000	0
66	20250113	194900	4456074950	50000	50000	50000	50000	0
67	20250113	194800	4456074950	50000	50000	50000	50000	0
68	20250113	194700	4456074950	50000	50000	50000	50000	0
69	20250113	194600	4456074950	50000	50000	50000	50000	0
70	20250113	194500	4456074950	50000	50000	50000	50000	0
71	20250113	194400	4456074950	50000	50000	50000	50000	0
72	20250113	194300	4456074950	50000	50000	50000	50000	0
73	20250113	194200	4456074950	50000	50000	50000	50000	0
74	20250113	194100	4456074950	50000	50000	50000	50000	0
75	20250113	194000	4456074950	50000	50000	50000	50000	0
76	20250113	193900	4456074950	50000	50000	50000	50000	0
77	20250113	193800	4456074950	50000	50000	50000	50000	0
78	20250113	193700	4456074950	50000	50000	50000	50000	0
79	20250113	193600	4456074950	50000	50000	50000	50000	0
80	20250113	193500	4456074950	50000	50000	50000	50000	0
81	20250113	193400	4456074950	50000	50000	50000	50000	0
82	20250113	193300	4456074950	50000	50000	50000	50000	0
83	20250113	193200	4456074950	50000	50000	50000	50000	0
84	20250113	193100	4456074950	50000	50000	50000	50000	0
85	20250113	193000	4456074950	50000	50000	50000	50000	0
86	20250113	192900	4456074950	50000	50000	50000	50000	0
87	20250113	192800	4456074950	50000	50000	50000	50000	0
88	20250113	192700	4456074950	50000	50000	50000	50000	0
89	20250113	192600	4456074950	50000	50000	50000	50000	0
90	20250113	192500	4456074950	50000	50000	50000	50000	0
91	20250113	192400	4456074950	50000	50000	50000	50000	0
92	20250113	192300	4456074950	50000	50000	50000	50000	10694
93	20250113	192200	4456074950	50000	50000	50000	50000	0
94	20250113	192100	4456074950	50000	50000	50000	50000	0
95	20250113	192000	4456074950	50000	50000	50000	50000	0
96	20250113	191900	4456074950	50000	50000	50000	50000	0
97	20250113	191800	4456074950	50000	50000	50000	50000	0
98	20250113	191700	4456074950	50000	50000	50000	50000	0
99	20250113	191600	4456074950	50000	50000	50000	50000	0
100	20250113	191500	4456074950	50000	50000	50000	50000	0
101	20250113	191400	4456074950	50000	50000	50000	50000	0
102	20250113	191300	4456074950	50000	50000	50000	50000	0
103	20250113	191200	4456074950	50000	50000	50000	50000	0
104	20250113	191100	4456074950	50000	50000	50000	50000	0
105	20250113	191000	4456074950	50000	50000	50000	50000	0
106	20250113	190900	4456074950	50000	50000	50000	50000	0
107	20250113	190800	4456074950	50000	50000	50000	50000	0
108	20250113	190700	4456074950	50000	50000	50000	50000	0
109	20250113	190600	4456074950	50000	50000	50000	50000	0
110	20250113	190500	4456074950	50000	50000	50000	50000	0
111	20250113	190400	4456074950	50000	50000	50000	50000	0
112	20250113	190300	4456074950	50000	50000	50000	50000	0
113	20250113	190200	4456074950	50000	50000	50000	50000	0
114	20250113	190100	4456074950	50000	50000	50000	50000	0
115	20250113	190000	4456074950	50000	50000	50000	50000	0
116	20250113	185900	4456074950	50000	50000	50000	50000	0
117	20250113	185800	4456074950	50000	50000	50000	50000	0
118	20250113	185700	4456074950	50000	50000	50000	50000	0
119	20250113	185600	4456074950	50000	50000	50000	50000	0
120	20250113	185500	4456074950	50000	50000	50000	50000	0
121	20250113	185400	4456074950	50000	50000	50000	50000	0
122	20250113	185300	4456074950	50000	50000	50000	50000	10694
123	20250113	185200	4456074950	50000	50000	50000	50000	0
124	20250113	185100	4456074950	50000	50000	50000	50000	0
125	20250113	185000	4456074950	50000	50000	50000	50000	0
126	20250113	184900	4456074950	50000	50000	50000	50000	0
127	20250113	184800	4456074950	50000	50000	50000	50000	0
128	20250113	184700	4456074950	50000	50000	50000	50000	0
129	20250113	184600	4456074950	50000	50000	50000	50000	0
130	20250113	184500	4456074950	50000	50000	50000	50000	0
131	20250113	184400	4456074950	50000	50000	50000	50000	0
132	20250113	184300	4456074950	50000	50000	50000	50000	0
133	20250113	184200	4456074950	50000	50000	50000	50000	0
134	20250113	184100	4456074950	50000	50000	50000	50000	0
135	20250113	184000	4456074950	50000	50000	50000	50000	0
136	20250113	183900	4456074950	50000	50000	50000	50000	0
137	20250113	183800	4456074950	50000	50000	50000	50000	0
138	20250113	183700	4456074950	50000	50000	50000	50000	0
139	20250113	183600	4456074950	50000	50000	50000	50000	0
140	20250113	183500	4456074950	50000	50000	50000	50000	0
141	20250113	183400	4456074950	50000	50000	50000	50000	0
142	20250113	183300	4456074950	50000	50000	50000	50000	0
143	20250113	183200	4456074950	50000	50000	50000	50000	0
144	20250113	183100	4456074950	50000	50000	50000	50000	0
145	20250113	183000	4456074950	50000	50000	50000	50000	0
146	20250113	182900	4456074950	50000	50000	50000	50000	0
147	20250113	182800	4456074950	50000	50000	50000	50000	0
148	20250113	182700	4456074950	50000	50000	50000	50000	0
149	20250113	182600	4456074950	50000	50000	50000	50000	0
150	20250113	182500	4456074950	50000	50000	50000	50000	0
151	20250113	182400	4456074950	50000	50000	50000	50000	0
152	20250113	182300	4456074950	50000	50000	50000	50000	10694
153	20250113	182200	4456074950	50000	50000	50000	50000	0
154	20250113	182100	4456074950	50000	50000	50000	50000	0
155	20250113	182000	4456074950	50000	50000	50000	50000	0
156	20250113	181900	4456074950	50000	50000	50000	50000	0
157	20250113	181800	4456074950	50000	50000	50000	50000	0
158	20250113	181700	4456074950	50000	50000	50000	50000	0
159	20250113	181600	4456074950	50000	50000	50000	50000	0
160	20250113	181500	4456074950	50000	50000	50000	50000	0
161	20250113	181400	4456074950	50000	50000	50000	50000	0
162	20250113	181300	4456074950	50000	50000	50000	50000	0
163	20250113	181200	4456074950	50000	50000	50000	50000	0
164	20250113	181100	4456074950	50000	50000	50000	50000	0
165	20250113	181000	4456074950	50000	50000	50000	50000	0
166	20250113	180900	4456074950	50000	50000	50000	50000	0
167	20250113	180800	4456074950	50000	50000	50000	50000	0
168	20250113	180700	4456074950	50000	50000	50000	50000	0
169	20250113	180600	4456074950	50000	50000	50000	50000	0
170	20250113	180500	4456074950	50000	50000	50000	50000	0
171	20250113	180400	4456074950	50000	50000	50000	50000	0
172	20250113	180300	4456074950	50000	50000	50000	50000	0
173	20250113	180200	4456074950	50000	50000	50000	50000	0
174	20250113	180100	4456074950	50000	50000	50000	50000	0
175	20250113	180000	4456074950	50000	50000	50000	50000	0
176	20250113	175900	4456074950	50000	50000	50000	50000	0
177	20250113	175800	4456074950	50000	50000	50000	50000	0
178	20250113	175700	4456074950	50000	50000	50000	50000	0
179	20250113	175600	4456074950	50000	50000	50000	50000	0
180	20250113	175500	4456074950	50000	50000	50000	50000	0
181	20250113	175400	4456074950	50000	50000	50000	50000	0
182	20250113	175300	4456074950	50000	50000	50000	50000	10694
183	20250113	175200	4456074950	50000	50000	50000	50000	0
184	20250113	175100	4456074950	50000	50000	50000	50000	0
185	20250113	175000	4456074950	50000	50000	50000	50000	0
186	20250113	174900	4456074950	50000	50000	50000	50000	0
187	20250113	174800	4456074950	50000	50000	50000	50000	0
188	20250113	174700	4456074950	50000	50000	50000	50000	0
189	20250113	174600	4456074950	50000	50000	50000	50000	0
190	20250113	174500	4456074950	50000	50000	50000	50000	0
191	20250113	174400	4456074950	50000	50000	50000	50000	0
192	20250113	174300	4456074950	50000	50000	50000	50000	0
193	20250113	174200	4456074950	50000	50000	50000	50000	0
194	20250113	174100	4456074950	50000	50000	50000	50000	0
195	20250113	174000	4456074950	50000	50000	50000	50000	0
196	20250113	173900	4456074950	50000	50000	50000	50000	0
197	20250113	173800	4456074950	50000	50000	50000	50000	0
198	20250113	173700	4456074950	50000	50000	50000	50000	0
199	20250113	173600	4456074950	50000	50000	50000	50000	0
200	20250113	173500	4456074950	50000	50000	50000	50000	0
201	20250113	173400	4456074950	50000	50000	50000	50000	0
202	20250113	173300	4456074950	50000	50000	50000	50000	0
203	20250113	173200	4456074950	50000	50000	50000	50000	0
204	20250113	173100	4456074950	50000	50000	50000	50000	0
205	20250113	173000	4456074950	50000	50000	50000	50000	0
206	20250113	172900	4456074950	50000	50000	50000	50000	0
207	20250113	172800	4456074950	50000	50000	50000	50000	0
208	20250113	172700	4456074950	50000	50000	50000	50000	0
209	20250113	172600	4456074950	50000	50000	50000	50000	0
210	20250113	172500	4456074950	50000	50000	50000	50000	0
211	20250113	172400	4456074950	50000	50000	50000	50000	0
212	20250113	172300	4456074950	50000	50000	50000	50000	10694
213	20250113	172200	4456074950	50000	50000	50000	50000	0
214	20250113	172100	4456074950	50000	50000	50000	50000	0
215	20250113	172000	4456074950	50000	50000	50000	50000	0
216	20250113	171900	4456074950	50000	50000	50000	50000	0
217	20250113	171800	4456074950	50000	50000	50000	50000	0
218	20250113	171700	4456074950	50000	50000	50000	50000	0
219	20250113	171600	4456074950	50000	50000	50000	50000	0
220	20250113	171500	4456074950	50000	50000	50000	50000	0
221	20250113	171400	4456074950	50000	50000	50000	50000	0
222	20250113	171300	4456074950	50000	50000	50000	50000	0
223	20250113	171200	4456074950	50000	50000	50000	50000	0
224	20250113	171100	4456074950	50000	50000	50000	50000	0
225	20250113	171000	4456074950	50000	50000	50000	50000	0
226	20250113	170900	4456074950	50000	50000	50000	50000	0
227	20250113	170800	4456074950	50000	50000	50000	50000	0
228	20250113	170700	4456074950	50000	50000	50000	50000	0
229	20250113	170600	4456074950	50000	50000	50000	50000	0
230	20250113	170500	4456074950	50000	50000	50000	50000	0
231	20250113	170400	4456074950	50000	50000	50000	50000	0
232	20250113	170300	4456074950	50000	50000	50000	50000	0
233	20250113	170200	4456074950	50000	50000	50000	50000	0
234	20250113	170100	4456074950	50000	50000	50000	50000	0
235	20250113	170000	4456074950	50000	50000	50000	50000	0
236	20250113	165900	4456074950	50000	50000	50000	50000	0
237	20250113	165800	4456074950	50000	50000	50000	50000	0
238	20250113	165700	4456074950	50000	50000	50000	50000	0
239	20250113	165600	4456074950	50000	50000	50000	50000	0
240	20250113	165500	4456074950	50000	50000	50000	50000	0
241	20250113	165400	4456074950	50000	50000	50000	50000	0
242	20250113	165300	4456074950	50000	50000	50000	50000	10694
243	20250113	165200	4456074950	50000	50000	50000	50000	0
244	20250113	165100	4456074950	50000	50000	50000	50000	0
245	20250113	165000	4456074950	50000	50000	50000	50000	0
246	20250113	164900	4456074950	50000	50000	50000	50000	0
247	20250113	164800	4456074950	50000	50000	50000	50000	0
248	20250113	164700	4456074950	50000	50000	50000	50000	0
249	20250113	164600	4456074950	50000	50000	50000	50000	0
250	20250113	164500	4456074950	50000	50000	50000	50000	0
251	20250113	164400	4456074950	50000	50000	50000	50000	0
252	20250113	164300	4456074950	50000	50000	50000	50000	0
253	20250113	164200	4456074950	50000	50000	50000	50000	0
254	20250113	164100	4456074950	50000	50000	50000	50000	0
255	20250113	164000	4456074950	50000	50000	50000	50000	0
256	20250113	163900	4456074950	50000	50000	50000	50000	0
257	20250113	163800	4456074950	50000	50000	50000	50000	0
258	20250113	163700	4456074950	50000	50000	50000	50000	0
259	20250113	163600	4456074950	50000	50000	50000	50000	0
260	20250113	163500	4456074950	50000	50000	50000	50000	0
261	20250113	163400	4456074950	50000	50000	50000	50000	0
262	20250113	163300	4456074950	50000	50000	50000	50000	0
263	20250113	163200	4456074950	50000	50000	50000	50000	0
264	20250113	163100	4456074950	50000	50000	50000	50000	0
265	20250113	163000	4456074950	50000	50000	50000	50000	0
266	20250113	162900	4456074950	50000	50000	50000	50000	0
267	20250113	162800	4456074950	50000	50000	50000	50000	0
268	20250113	162700	4456074950	50000	50000	50000	50000	0
269	20250113	162600	4456074950	50000	50000	50000	50000	0
270	20250113	162500	4456074950	50000	50000	50000	50000	0
271	20250113	162400	4456074950	50000	50000	50000	50000	0
272	20250113	162300	4456074950	50000	50000	50000	50000	10694
273	20250113	162200	4456074950	50000	50000	50000	50000	0
274	20250113	162100	4456074950	50000	50000	50000	50000	0
275	20250113	162000	4456074950	50000	50000	50000	50000	0
276	20250113	161900	4456074950	50000	50000	50000	50000	0
277	20250113	161800	4456074950	50000	50000	50000	50000	0
278	20250113	161700	4456074950	50000	50000	50000	50000	0
279	20250113	161600	4456074950	50000	50000	50000	50000	0
280	20250113	161500	4456074950	50000	50000	50000	50000	0
281	20250113	161400	4456074950	50000	50000	50000	50000	0
282	20250113	161300	4456074950	50000	50000	50000	50000	0
283	20250113	161200	4456074950	50000	50000	50000	50000	0
284	20250113	161100	4456074950	50000	50000	50000	50000	0
285	20250113	161000	4456074950	50000	50000	50000	50000	0
286	20250113	160900	4456074950	50000	50000	50000	50000	0
287	20250113	160800	4456074950	50000	50000	50000	50000	0
288	20250113	160700	4456074950	50000	50000	50000	50000	0
289	20250113	160600	4456074950	50000	50000	50000	50000	0
290	20250113	160500	4456074950	50000	50000	50000	50000	0
291	20250113	160400	4456074950	50000	50000	50000	50000	0
292	20250113	160300	4456074950	50000	50000	50000	50000	0
293	20250113	160200	4456074950	50000	50000	50000	50000	0
294	20250113	160100	4456074950	50000	50000	50000	50000	0
295	20250113	160000	4456074950	50000	50000	50000	50000	0
296	20250113	155900	4456074950	50000	50000	50000	50000	0
297	20250113	155800	4456074950	50000	50000	50000	50000	0
298	20250113	155700	4456074950	50000	50000	50000	50000	0
299	20250113	155600	4456074950	50000	50000	50000	50000	0
300	20250113	155500	4456074950	50000	50000	50000	50000	0
301	20250113	155400	4456074950	50000	50000	50000	50000	0
302	20250113	155300	4456074950	50000	50000	50000	50000	10694
303	20250113	155200	4456074950	50000	50000	50000	50000	0
304	20250113	155100	4456074950	50000	50000	50000	50000	0
305	20250113	155000	4456074950	50000	50000	50000	50000	0
306	20250113	154900	4456074950	50000	50000	50000	50000	0
307	20250113	154800	4456074950	50000	50000	50000	50000	0
308	20250113	154700	4456074950	50000	50000	50000	50000	0
309	20250113	154600	4456074950	50000	50000	50000	50000	0
310	20250113	154500	4456074950	50000	50000	50000	50000	0
311	20250113	154400	4456074950	50000	50000	50000	50000	0
312	20250113	154300	4456074950	50000	50000	50000	50000	0
313	20250113	154200	4456074950	50000	50000	50000	50000	0
314	20250113	154100	4456074950	50000	50000	50000	50000	0
315	20250113	154000	4456074950	50000	50000	50000	50000	0
316	20250113	153900	4456074950	50000	50000	50000	50000	0
317	20250113	153800	4456074950	50000	50000	50000	50000	0
318	20250113	153700	4456074950	50000	50000	50000	50000	0
319	20250113	153600	4456074950	50000	50000	50000	50000	0
320	20250113	153500	4456074950	50000	50000	50000	50000	0
321	20250113	153400	4456074950	50000	50000	50000	50000	0
322	20250113	153300	4456074950	50000	50000	50000	50000	0
323	20250113	153200	4456074950	50000	50000	50000	50000	0
324	20250113	153100	4456074950	50000	50000	50000	50000	0
325	20250113	153000	4456074950	50000	50000	50000	50000	10694
326	20250113	152900	3921374950	50000	50000	50000	50000	0
327	20250113	152800	3921374950	50000	50000	50000	50000	0
328	20250113	152700	3921374950	50000	50000	50000	50000	0
329	20250113	152600	3921374950	50000	50000	50000	50000	0
330	20250113	152500	3921374950	50000	50000	50000	50000	0
331	20250113	152400	3921374950	50000	50000	50000	50000	0
332	20250113	152300	3921374950	50000	50000	50000	50000	0
333	20250113	152200	3921374950	50000	50000	50000	50000	0
334	20250113	152100	3921374950	50000	50000	50000	50000	0
335	20250113	152000	3921374950	50000	50000	50000	50000	0
336	20250113	151900	3921374950	50000	50000	50100	50000	175
337	20250113	151800	3912619650	50000	50000	50100	50000	213
338	20250113	151700	3901967250	50000	50000	50100	50000	120
339	20250113	151600	3895966450	50000	50000	50000	50000	202
340	20250113	151500	3885866450	50000	50000	50100	50000	373
341	20250113	151400	3867216150	50000	49950	50100	49950	208
342	20250113	151300	3856820100	50100	50000	50100	49950	396
343	20250113	151200	3837014800	50000	49950	50000	49950	201
344	20250113	151100	3826964850	50000	49950	50000	49950	257
345	20250113	151000	3814122200	49950	50000	50000	49950	271
346	20250113	150900	3800580450	50000	50000	50000	49950	263
347	20250113	150800	3787435450	49950	49950	50000	49950	261
348	20250113	150700	3774395500	49950	50000	50000	49950	121
349	20250113	150600	3768351500	50000	50000	50100	50000	140
350	20250113	150500	3761351400	50100	50100	50100	50000	376
351	20250113	150400	3742541300	50100	50100	50100	50000	183
352	20250113	150300	3733390600	50000	50100	50100	50000	160
353	20250113	150200	3725390500	50100	50000	50100	50000	214
354	20250113	150100	3714689700	49950	49950	49950	49900	387
355	20250113	150000	3695365050	49950	50000	50000	49950	434
356	20250113	145900	3673681650	49950	49950	50000	49950	172
357	20250113	145800	3665090000	49900	49900	50100	49900	1429
358	20250113	145700	3593618600	49900	49900	49950	49900	276
359	20250113	145600	3579844100	49900	49950	49950	49900	210
360	20250113	145500	3569362000	49900	49850	49950	49850	144
361	20250113	145400	3562176350	49850	49850	49950	49850	176
362	20250113	145300	3553396050	49900	49850	49900	49850	740
363	20250113	145200	3516499250	49850	49900	49900	49850	186
364	20250113	145100	3507226500	49850	49900	49900	49850	133
365	20250113	145000	3500596350	49850	49850	49900	49850	163
366	20250113	144900	3492469150	49850	49900	49900	49850	193
367	20250113	144800	3482847450	49900	49850	49900	49850	312
368	20250113	144700	3467290850	49900	49900	49950	49900	991
369	20250113	144600	3417839800	49900	49900	49950	49900	195
370	20250113	144500	3408109200	49900	49900	49950	49900	246
371	20250113	144400	3395828500	49900	49900	49950	49900	143
372	20250113	144300	3388692650	49950	49900	49950	49900	584
373	20250113	144200	3359547800	49950	49900	49950	49900	189
374	20250113	144100	3350116100	49900	49950	50000	49900	2294
375	20250113	144000	3235543350	49950	50000	50000	49950	323
376	20250113	143900	3219406650	49950	50000	50000	49950	343
377	20250113	143800	3202265700	50000	50100	50100	50000	2634
378	20250113	143700	3070564700	50100	50000	50100	50000	164
379	20250113	143600	3062362200	50000	50000	50100	50000	336
380	20250113	143500	3045561100	50000	50100	50100	50000	142
381	20250113	143400	3038459100	50100	50000	50100	50000	205
382	20250113	143300	3028204300	50100	50100	50100	50000	154
383	20250113	143200	3020502500	50000	50100	50100	50000	131
384	20250113	143100	3013950100	50100	50100	50100	50000	142
385	20250113	143000	3006848900	50000	50000	50100	50000	150
386	20250113	142900	2999346200	50000	50100	50100	50000	607
387	20250113	142800	2968962500	50100	50000	50100	50000	175
388	20250113	142700	2960210900	50000	50200	50200	50000	228
389	20250113	142600	2948796100	50200	50100	50200	50000	367
390	20250113	142500	2930419700	50100	50100	50100	50000	236
391	20250113	142400	2918596400	50100	50200	50200	50000	316
392	20250113	142300	2902764500	50100	50100	50200	50100	248
393	20250113	142200	2890333100	50200	50100	50200	50100	523
394	20250113	142100	2864092000	50200	50200	50200	50100	156
395	20250113	142000	2856274300	50100	50100	50200	50100	251
396	20250113	141900	2843697900	50200	50200	50200	50100	140
397	20250113	141800	2836683000	50200	50200	50200	50100	122
398	20250113	141700	2830570500	50200	50100	50200	50100	110
399	20250113	141600	2825059100	50100	50100	50200	50000	112
400	20250113	141500	2819447700	50100	50100	50200	50000	1317
401	20250113	141400	2753465800	50200	50200	50200	50100	108
402	20250113	141300	2748054500	50200	50200	50200	50100	144
403	20250113	141200	2740837400	50200	50000	50200	50000	272
404	20250113	141100	2727209200	50100	50100	50200	50100	962
405	20250113	141000	2678970800	50200	50200	50200	50100	361
406	20250113	140900	2660884000	50200	50100	50200	50100	115
407	20250113	140800	2655122000	50200	50100	50200	50100	136
408	20250113	140700	2648307000	50100	50200	50200	50100	143
409	20250113	140600	2641142300	50200	50200	50200	50100	227
410	20250113	140500	2629756900	50100	50200	50200	50100	185
411	20250113	140400	2620486800	50100	50100	50200	50100	172
412	20250113	140300	2611867300	50200	50200	50200	50100	152
413	20250113	140200	2604248900	50200	50100	50200	50100	227
414	20250113	140100	2592874500	50200	50100	50200	50100	165
415	20250113	140000	2584605900	50200	50200	50200	50100	132
416	20250113	135900	2577990200	50100	50100	50100	50100	123
417	20250113	135800	2571827900	50100	50200	50200	50100	119
418	20250113	135700	2565865500	50200	50200	50200	50100	114
419	20250113	135600	2560153600	50200	50100	50200	50100	127
420	20250113	135500	2553789600	50200	50100	50200	50100	135
421	20250113	135400	2547025700	50200	50200	50200	50200	87
422	20250113	135300	2542658300	50200	50200	50200	50100	147
423	20250113	135200	2535289200	50100	50100	50300	50100	269
424	20250113	135100	2521805200	50200	50200	50200	50100	118
425	20250113	135000	2515882200	50300	50300	50300	50200	112
426	20250113	134900	2510259400	50200	50200	50200	50200	205
427	20250113	134800	2499968400	50200	50200	50200	50200	1086
428	20250113	134700	2445451200	50200	50300	50300	50200	323
429	20250113	134600	2429236400	50200	50300	50400	50200	402
430	20250113	134500	2409016100	50300	50400	50400	50300	841
431	20250113	134400	2366712900	50300	50300	50400	50300	36
432	20250113	134300	2364899800	50300	50400	50400	50300	121
433	20250113	134200	2358811500	50300	50400	50400	50300	36
434	20250113	134100	2356999700	50400	50300	50400	50300	153
435	20250113	134000	2349299800	50300	50300	50400	50300	18
436	20250113	133900	2348393200	50400	50400	50400	50300	19
437	20250113	133800	2347435800	50400	50400	50400	50300	37
438	20250113	133700	2345572600	50400	50300	50400	50300	113
439	20250113	133600	2339887600	50300	50400	50400	50300	32
440	20250113	133500	2338275500	50400	50300	50400	50300	22
441	20250113	133400	2337167400	50400	50500	50500	50300	26
442	20250113	133300	2335856200	50400	50500	50500	50400	21
443	20250113	133200	2334796300	50400	50400	50400	50300	587
444	20250113	133100	2305212800	50400	50300	50400	50300	146
445	20250113	133000	2297866000	50300	50300	50400	50300	9
446	20250113	132900	2297413100	50400	50300	50400	50300	7
447	20250113	132800	2297060900	50300	50200	50400	50200	64
448	20250113	132700	2293838300	50200	50200	50300	50200	380
449	20250113	132600	2274727000	50300	50300	50300	50200	30
450	20250113	132500	2273218200	50200	50200	50200	50200	7
451	20250113	132400	2272866800	50300	50200	50300	50200	132
452	20250113	132300	2266230300	50400	50400	50400	50300	239
453	20250113	132200	2254207500	50300	50400	50400	50300	18
454	20250113	132100	2253301100	50300	50300	50300	50300	205
455	20250113	132000	2242989600	50400	50400	50400	50300	429
456	20250113	131900	2221368200	50400	50400	50400	50300	23
457	20250113	131800	2220209900	50400	50400	50400	50300	12
458	20250113	131700	2219605300	50300	50400	50400	50300	18
459	20250113	131600	2218698600	50300	50400	50400	50300	17
460	20250113	131500	2217842600	50400	50300	50400	50300	16
461	20250113	131400	2217036500	50400	50300	50400	50300	192
462	20250113	131300	2207360100	50400	50300	50400	50300	16
463	20250113	131200	2206554500	50400	50300	50400	50300	13
464	20250113	131100	2205899500	50400	50400	50400	50300	22
465	20250113	131000	2204791000	50400	50300	50400	50300	17
466	20250113	130900	2203934600	50300	50400	50400	50300	22
467	20250113	130800	2202826400	50400	50400	50400	50300	677
468	20250113	130700	2168705900	50400	50400	50400	50300	15
469	20250113	130600	2167950500	50400	50400	50400	50300	30
470	20250113	130500	2166440200	50400	50400	50400	50400	23
471	20250113	130400	2165281000	50400	50400	50400	50400	18
472	20250113	130300	2164373800	50400	50400	50400	50400	9
473	20250113	130200	2163920200	50400	50400	50400	50400	21
474	20250113	130100	2162861800	50400	50400	50400	50400	12
475	20250113	130000	2162257000	50400	50400	50400	50400	21
476	20250113	125900	2161198600	50400	50400	50400	50400	30
477	20250113	125800	2159686600	50400	50400	50400	50300	232
478	20250113	125700	2147997200	50400	50400	50400	50300	25
479	20250113	125600	2146738000	50400	50200	50400	50200	385
480	20250113	125500	2127373900	50200	50200	50300	50200	34
481	20250113	125400	2125665400	50300	50300	50300	50200	53
482	20250113	125300	2122999700	50300	50300	50300	50300	15
483	20250113	125200	2122245200	50300	50300	50300	50300	14
484	20250113	125100	2121541000	50300	50300	50300	50300	20
485	20250113	125000	2120535000	50300	50300	50300	50300	27
486	20250113	124900	2119176900	50300	50300	50300	50300	2
487	20250113	124800	2119076300	50300	50200	50300	50200	474
488	20250113	124700	2095275800	50200	50200	50200	50200	0
489	20250113	124600	2095275800	50200	50200	50200	50200	4
490	20250113	124500	2095075000	50100	50100	50100	50100	61
491	20250113	124400	2092018900	50100	50200	50200	50100	25
492	20250113	124300	2090765400	50200	50200	50200	50100	672
493	20250113	124200	2057097500	50100	50200	50200	50100	1039
494	20250113	124100	2005043400	50200	50100	50200	50100	120
495	20250113	124000	1999023800	50200	50200	50200	50100	39
496	20250113	123900	1997069200	50200	50100	50200	50100	258
497	20250113	123800	1984143200	50100	50100	50200	50100	35
498	20250113	123700	1982389500	50100	50100	50200	50100	50
499	20250113	123600	1979884400	50200	50100	50200	50100	12
500	20250113	123500	1979283100	50200	50100	50200	50100	242
501	20250113	123400	1967158800	50200	50100	50200	50100	12
502	20250113	123300	1966557500	50200	50200	50200	50200	14
503	20250113	123200	1965854700	50100	50100	50200	50100	20
504	20250113	123100	1964852500	50200	50100	50200	50100	74
505	20250113	123000	1961140100	50200	50200	50300	50200	771
506	20250113	122900	1922435600	50200	50200	50300	50200	41
507	20250113	122800	1920376800	50200	50200	50200	50200	941
508	20250113	122700	1873138600	50200	50300	50300	50200	108
509	20250113	122600	1867716800	50200	50200	50300	50200	54
510	20250113	122500	1865005900	50200	50300	50300	50200	11
511	20250113	122400	1864453600	50200	50300	50300	50200	92
512	20250113	122300	1859834900	50200	50300	50300	50200	84
513	20250113	122200	1855612800	50200	50200	50300	50200	195
514	20250113	122100	1845817900	50200	50300	50300	50200	63
515	20250113	122000	1842652200	50200	50300	50300	50200	206
516	20250113	121900	1832292400	50400	50400	50400	50400	52
517	20250113	121800	1829671600	50400	50400	50400	50400	0
518	20250113	121700	1829671600	50400	50400	50400	50400	2
519	20250113	121600	1829570800	50400	50300	50400	50300	322
520	20250113	121500	1813353200	50300	50300	50300	50200	50
521	20250113	121400	1810838700	50400	50300	50400	50300	15
522	20250113	121300	1810084000	50400	50400	50400	50400	0
523	20250113	121200	1810084000	50400	50400	50400	50400	15
524	20250113	121100	1809328000	50400	50300	50400	50300	783
525	20250113	121000	1769943000	50300	50300	50400	50300	24
526	20250113	120900	1768735700	50300	50400	50400	50300	35
527	20250113	120800	1766972900	50300	50400	50400	50300	17
528	20250113	120700	1766117700	50400	50400	50400	50300	23
529	20250113	120600	1764959900	50300	50400	50400	50300	41
530	20250113	120500	1762897100	50400	50400	50400	50300	30
531	20250113	120400	1761387700	50300	50400	50400	50300	38
532	20250113	120300	1759476200	50300	50300	50400	50300	41
533	20250113	120200	1757413800	50300	50300	50400	50300	46
534	20250113	120100	1755099700	50300	50400	50400	50300	59
535	20250113	120000	1752131400	50400	50300	50400	50300	50
536	20250113	115900	1749612200	50300	50300	50300	50300	14
537	20250113	115800	1748908000	50300	50300	50400	50300	27
538	20250113	115700	1747549600	50400	50300	50400	50300	247
539	20250113	115600	1735103200	50400	50300	50400	50300	46
540	20250113	115500	1732787300	50300	50300	50400	50300	38
541	20250113	115400	1730875700	50300	50300	50300	50300	45
542	20250113	115300	1728612200	50300	50300	50400	50300	72
543	20250113	115200	1724990200	50300	50300	50400	50300	30
544	20250113	115100	1723481000	50300	50300	50300	50300	95
545	20250113	115000	1718702500	50400	50400	50400	50300	300
546	20250113	114900	1703612100	50300	50300	50400	50300	45
547	20250113	114800	1701347300	50400	50400	50400	50400	1
548	20250113	114700	1701296900	50400	50200	50400	50200	451
549	20250113	114600	1678612300	50200	50400	50400	50200	470
550	20250113	114500	1654998700	50300	50300	50400	50300	662
551	20250113	114400	1621699800	50300	50300	50400	50300	53
552	20250113	114300	1619033700	50300	50300	50400	50300	67
553	20250113	114200	1615663300	50400	50300	50400	50300	76
554	20250113	114100	1611840300	50400	50300	50400	50300	71
555	20250113	114000	1608268800	50300	50300	50400	50300	65
556	20250113	113900	1604999100	50400	50300	50400	50300	107
557	20250113	113800	1599616600	50300	50400	50400	50300	117
558	20250113	113700	1593729400	50300	50300	50400	50300	28
559	20250113	113600	1592320900	50400	50400	50500	50400	270
560	20250113	113500	1578712700	50400	50400	50400	50400	58
561	20250113	113400	1575789500	50400	50400	50500	50400	57
562	20250113	113300	1572916200	50400	50400	50500	50400	53
563	20250113	113200	1570244900	50400	50400	50400	50400	21
564	20250113	113100	1569186500	50400	50500	50500	50400	252
565	20250113	113000	1556481500	50400	50500	50500	50400	227
566	20250113	112900	1545040500	50400	50400	50500	50400	31
567	20250113	112800	1543477900	50400	50400	50400	50400	89
568	20250113	112700	1538992300	50400	50500	50500	50400	29
569	20250113	112600	1537530500	50400	50400	50500	50400	302
570	20250113	112500	1522309600	50500	50400	50500	50400	33
571	20250113	112400	1520646300	50400	50400	50400	50400	25
572	20250113	112300	1519386300	50500	50400	50500	50400	37
573	20250113	112200	1517521300	50400	50500	50500	50400	33
574	20250113	112100	1515857400	50500	50400	50500	50400	187
575	20250113	112000	1506431100	50400	50400	50500	50400	182
576	20250113	111900	1497253100	50400	50500	50500	50400	17
577	20250113	111800	1496396200	50400	50400	50500	50400	25
578	20250113	111700	1495136000	50500	50400	50500	50400	11
579	20250113	111600	1494581300	50400	50500	50500	50400	54
580	20250113	111500	1491859600	50500	50400	50500	50400	39
581	20250113	111400	1489893900	50400	50500	50500	50400	14
582	20250113	111300	1489188000	50400	50400	50500	50400	32
583	20250113	111200	1487573900	50400	50500	50500	50400	22
584	20250113	111100	1486465000	50500	50600	50600	50500	234
585	20250113	111000	1474647900	50600	50500	50600	50500	34
586	20250113	110900	1472928600	50600	50600	50600	50600	342
587	20250113	110800	1455623400	50600	50500	50600	50500	139
588	20250113	110700	1448601600	50400	50500	50500	50400	36
589	20250113	110600	1446784700	50500	50500	50500	50500	11
590	20250113	110500	1446229200	50400	50500	50500	50400	57
591	20250113	110400	1443353800	50600	50400	50600	50400	235
592	20250113	110300	1431487100	50500	50500	50500	50400	29
593	20250113	110200	1430023400	50500	50500	50500	50400	49
594	20250113	110100	1427549800	50500	50400	50500	50400	15
595	20250113	110000	1426793500	50400	50600	50600	50400	74
596	20250113	105900	1423059500	50500	50500	50500	50500	1256
597	20250113	105800	1359631500	50500	50500	50600	50500	311
598	20250113	105700	1343925700	50500	50500	50600	50500	25
599	20250113	105600	1342663000	50500	50700	50700	50500	107
600	20250113	105500	1337247100	50700	50600	50700	50600	57
601	20250113	105400	1334362800	50700	50600	50700	50600	35
602	20250113	105300	1332591500	50600	50700	50700	50600	44
603	20250113	105200	1330364800	50600	50600	50700	50500	373
604	20250113	105100	1311491800	50600	50600	50600	50600	32
605	20250113	105000	1309872600	50600	50600	50600	50600	373
606	20250113	104900	1290998800	50600	50600	50700	50600	644
607	20250113	104800	1258412300	50600	50600	50700	50600	61
608	20250113	104700	1255325100	50600	50700	50700	50600	37
609	20250113	104600	1253452800	50600	50700	50700	50600	73
610	20250113	104500	1249758700	50700	50600	50700	50600	52
611	20250113	104400	1247127400	50700	50600	50700	50600	38
612	20250113	104300	1245201700	50600	50700	50700	50600	40
613	20250113	104200	1243176500	50700	50700	50700	50700	3
614	20250113	104100	1243024400	50700	50700	50700	50600	38
615	20250113	104000	1241101400	50700	50700	50700	50700	51
616	20250113	103900	1238515700	50700	50800	50800	50700	3
617	20250113	103800	1238363400	50800	50800	50800	50600	886
618	20250113	103700	1193360700	50800	50900	50900	50800	20
619	20250113	103600	1192344600	50900	50900	50900	50900	2
620	20250113	103500	1192242800	50900	50900	50900	50800	73
621	20250113	103400	1188529300	50900	50800	50900	50800	50
622	20250113	103300	1185989200	50800	50700	50800	50700	421
623	20250113	103200	1164603800	50700	50600	50700	50600	793
624	20250113	103100	1124457200	50600	50700	50700	50600	2383
625	20250113	103000	1003808800	50700	50800	50800	50700	24
626	20250113	102900	1002590400	50800	50700	50800	50700	34
627	20250113	102800	1000866500	50800	50800	50900	50800	115
628	20250113	102700	995024400	50700	50800	50800	50700	44
629	20250113	102600	992793200	50800	50800	50800	50700	111
630	20250113	102500	987164300	50800	50800	50800	50700	228
631	20250113	102400	975584400	50800	50700	50800	50700	83
632	20250113	102300	971376200	50800	50800	50900	50700	109
633	20250113	102200	965839000	50900	50900	50900	50900	3
634	20250113	102100	965686300	50800	50900	50900	50800	118
635	20250113	102000	959691500	50900	50800	50900	50700	136
636	20250113	101900	952785100	50600	50700	50700	50600	17
637	20250113	101800	951924100	50700	50700	50800	50700	291
638	20250113	101700	937170300	50800	51000	51000	50800	681
639	20250113	101600	902517700	50900	50900	50900	50900	24
640	20250113	101500	901296100	50900	51000	51000	50900	21
641	20250113	101400	900226800	51000	50900	51000	50900	45
642	20250113	101300	897936000	50900	51000	51000	50900	54
643	20250113	101200	895187100	50900	51000	51000	50900	28
644	20250113	101100	893760800	51000	51000	51000	50900	30
645	20250113	101000	892232600	50900	50800	50900	50800	215
646	20250113	100900	881293700	50800	50700	50900	50700	35
647	20250113	100800	879518500	50700	50700	50900	50700	95
648	20250113	100700	874698100	50800	50700	50800	50700	329
649	20250113	100600	858017600	50700	50800	50800	50600	1041
650	20250113	100500	805171600	50900	51000	51000	50800	635
651	20250113	100400	772852100	51000	50900	51000	50900	86
652	20250113	100300	768474500	50900	51000	51000	50900	57
653	20250113	100200	765570500	51000	51000	51000	51000	110
654	20250113	100100	759960500	51000	51000	51000	50900	593
655	20250113	100000	729736200	51100	51100	51100	51100	2
656	20250113	095900	729634000	51100	51100	51100	51000	31
657	20250113	095800	728052700	51100	51100	51100	51000	38
658	20250113	095700	726114400	51100	51000	51100	50900	1351
659	20250113	095600	657197700	51000	51000	51000	51000	5
660	20250113	095500	656942700	51000	51000	51000	51000	22
661	20250113	095400	655820700	51000	51000	51000	51000	2
662	20250113	095300	655718700	51000	51000	51000	50900	30
663	20250113	095200	654191300	51000	51000	51000	50900	27
664	20250113	095100	652816800	51000	51000	51000	51000	20
665	20250113	095000	651796800	51100	51000	51100	50900	212
666	20250113	094900	640989200	50900	50900	51000	50800	423
667	20250113	094800	619459900	50900	51000	51000	50800	1349
668	20250113	094700	550720100	51000	51000	51100	51000	340
669	20250113	094600	533374100	51000	51100	51200	51000	551
670	20250113	094500	505223200	51100	51100	51200	51100	333
671	20250113	094400	488192700	51300	51300	51300	51300	1
672	20250113	094300	488141400	51300	51300	51300	51300	11
673	20250113	094200	487577100	51300	51300	51300	51300	1
674	20250113	094100	487525800	51300	51300	51300	51300	2
675	20250113	094000	487423200	51300	51300	51300	51300	1
676	20250113	093900	487371900	51300	51300	51300	51300	21
677	20250113	093800	486294600	51300	51200	51300	51200	507
678	20250113	093700	460335200	51200	51200	51200	51200	71
679	20250113	093600	456700000	51200	51200	51200	51200	3
680	20250113	093500	456546400	51200	51200	51200	51100	210
681	20250113	093400	445797500	51200	51200	51300	51200	81
682	20250113	093300	441650200	51300	51200	51300	51200	114
683	20250113	093200	435813000	51300	51300	51300	51300	57
684	20250113	093100	432888900	51300	51300	51300	51300	61
685	20250113	093000	429759600	51200	51300	51300	51200	88
686	20250113	092900	425253800	51300	51200	51300	51000	1181
687	20250113	092800	364857800	51200	51200	51200	51200	20
688	20250113	092700	363833800	51300	51300	51300	51200	62
689	20250113	092600	360653500	51300	51200	51300	51200	109
690	20250113	092500	355072400	51300	51300	51300	51300	550
691	20250113	092400	326857400	51400	51400	51400	51400	85
692	20250113	092300	322488400	51400	51400	51400	51400	1
693	20250113	092200	322437000	51400	51400	51400	51400	0
694	20250113	092100	322437000	51400	51400	51400	51400	82
695	20250113	092000	318222200	51400	51400	51400	51400	324
696	20250113	091900	301568600	51300	51300	51300	51300	14
697	20250113	091800	300850400	51300	51400	51400	51300	435
698	20250113	091700	278491700	51300	51300	51300	51300	72
699	20250113	091600	274798100	51300	51300	51300	51300	0
700	20250113	091500	274798100	51300	51500	51500	51300	890
701	20250113	091400	229099400	51400	51500	51500	51400	542
702	20250113	091300	201187400	51500	51400	51500	51400	164
703	20250113	091200	192741800	51400	51600	51600	51400	129
704	20250113	091100	186099200	51600	51600	51600	51500	285
705	20250113	091000	171397400	51700	51700	51700	51700	4
706	20250113	090900	171190600	51600	51500	51600	51500	146
707	20250113	090800	163664200	51500	51500	51500	51500	162
708	20250113	090700	155321200	51500	51500	51500	51400	89
709	20250113	090600	150746100	51500	51700	51700	51500	746
710	20250113	090500	112252200	51700	51700	51700	51700	0
711	20250113	090400	112252200	51700	51800	51800	51600	340
712	20250113	090300	94689000	51800	52000	52100	51800	272
713	20250113	090200	80576400	52000	51600	52000	51600	479
714	20250113	090100	55719000	51600	51600	51600	51600	50
715	20250113	090000	53139000	51800	51600	51800	51400	1028