KissMeData/166090/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203000	4033290500	27050	27050	27050	27050	1376
3	20250116	202900	4033290500	27050	27050	27050	27050	0
4	20250116	202800	4033290500	27050	27050	27050	27050	0
5	20250116	202700	4033290500	27050	27050	27050	27050	0
6	20250116	202600	4033290500	27050	27050	27050	27050	0
7	20250116	202500	4033290500	27050	27050	27050	27050	0
8	20250116	202400	4033290500	27050	27050	27050	27050	0
9	20250116	202300	4033290500	27050	27050	27050	27050	0
10	20250116	202200	4033290500	27050	27050	27050	27050	0
11	20250116	202100	4033290500	27050	27050	27050	27050	0
12	20250116	202000	4033290500	27050	27050	27050	27050	0
13	20250116	201900	4033290500	27050	27050	27050	27050	0
14	20250116	201800	4033290500	27050	27050	27050	27050	0
15	20250116	201700	4033290500	27050	27050	27050	27050	0
16	20250116	201600	4033290500	27050	27050	27050	27050	0
17	20250116	201500	4033290500	27050	27050	27050	27050	0
18	20250116	201400	4033290500	27050	27050	27050	27050	0
19	20250116	201300	4033290500	27050	27050	27050	27050	0
20	20250116	201200	4033290500	27050	27050	27050	27050	0
21	20250116	201100	4033290500	27050	27050	27050	27050	0
22	20250116	201000	4033290500	27050	27050	27050	27050	0
23	20250116	200900	4033290500	27050	27050	27050	27050	0
24	20250116	200800	4033290500	27050	27050	27050	27050	0
25	20250116	200700	4033290500	27050	27050	27050	27050	0
26	20250116	200600	4033290500	27050	27050	27050	27050	0
27	20250116	200500	4033290500	27050	27050	27050	27050	0
28	20250116	200400	4033290500	27050	27050	27050	27050	0
29	20250116	200300	4033290500	27050	27050	27050	27050	0
30	20250116	200200	4033290500	27050	27050	27050	27050	0
31	20250116	200100	4033290500	27050	27050	27050	27050	0
32	20250116	200000	4033290500	27050	27050	27050	27050	1376
33	20250116	195900	4033290500	27050	27050	27050	27050	0
34	20250116	195800	4033290500	27050	27050	27050	27050	0
35	20250116	195700	4033290500	27050	27050	27050	27050	0
36	20250116	195600	4033290500	27050	27050	27050	27050	0
37	20250116	195500	4033290500	27050	27050	27050	27050	0
38	20250116	195400	4033290500	27050	27050	27050	27050	0
39	20250116	195300	4033290500	27050	27050	27050	27050	0
40	20250116	195200	4033290500	27050	27050	27050	27050	0
41	20250116	195100	4033290500	27050	27050	27050	27050	0
42	20250116	195000	4033290500	27050	27050	27050	27050	0
43	20250116	194900	4033290500	27050	27050	27050	27050	0
44	20250116	194800	4033290500	27050	27050	27050	27050	0
45	20250116	194700	4033290500	27050	27050	27050	27050	0
46	20250116	194600	4033290500	27050	27050	27050	27050	0
47	20250116	194500	4033290500	27050	27050	27050	27050	0
48	20250116	194400	4033290500	27050	27050	27050	27050	0
49	20250116	194300	4033290500	27050	27050	27050	27050	0
50	20250116	194200	4033290500	27050	27050	27050	27050	0
51	20250116	194100	4033290500	27050	27050	27050	27050	0
52	20250116	194000	4033290500	27050	27050	27050	27050	0
53	20250116	193900	4033290500	27050	27050	27050	27050	0
54	20250116	193800	4033290500	27050	27050	27050	27050	0
55	20250116	193700	4033290500	27050	27050	27050	27050	0
56	20250116	193600	4033290500	27050	27050	27050	27050	0
57	20250116	193500	4033290500	27050	27050	27050	27050	0
58	20250116	193400	4033290500	27050	27050	27050	27050	0
59	20250116	193300	4033290500	27050	27050	27050	27050	0
60	20250116	193200	4033290500	27050	27050	27050	27050	0
61	20250116	193100	4033290500	27050	27050	27050	27050	0
62	20250116	193000	4033290500	27050	27050	27050	27050	1376
63	20250116	192900	4033290500	27050	27050	27050	27050	0
64	20250116	192800	4033290500	27050	27050	27050	27050	0
65	20250116	192700	4033290500	27050	27050	27050	27050	0
66	20250116	192600	4033290500	27050	27050	27050	27050	0
67	20250116	192500	4033290500	27050	27050	27050	27050	0
68	20250116	192400	4033290500	27050	27050	27050	27050	0
69	20250116	192300	4033290500	27050	27050	27050	27050	0
70	20250116	192200	4033290500	27050	27050	27050	27050	0
71	20250116	192100	4033290500	27050	27050	27050	27050	0
72	20250116	192000	4033290500	27050	27050	27050	27050	0
73	20250116	191900	4033290500	27050	27050	27050	27050	0
74	20250116	191800	4033290500	27050	27050	27050	27050	0
75	20250116	191700	4033290500	27050	27050	27050	27050	0
76	20250116	191600	4033290500	27050	27050	27050	27050	0
77	20250116	191500	4033290500	27050	27050	27050	27050	0
78	20250116	191400	4033290500	27050	27050	27050	27050	0
79	20250116	191300	4033290500	27050	27050	27050	27050	0
80	20250116	191200	4033290500	27050	27050	27050	27050	0
81	20250116	191100	4033290500	27050	27050	27050	27050	0
82	20250116	191000	4033290500	27050	27050	27050	27050	0
83	20250116	190900	4033290500	27050	27050	27050	27050	0
84	20250116	190800	4033290500	27050	27050	27050	27050	0
85	20250116	190700	4033290500	27050	27050	27050	27050	0
86	20250116	190600	4033290500	27050	27050	27050	27050	0
87	20250116	190500	4033290500	27050	27050	27050	27050	0
88	20250116	190400	4033290500	27050	27050	27050	27050	0
89	20250116	190300	4033290500	27050	27050	27050	27050	0
90	20250116	190200	4033290500	27050	27050	27050	27050	0
91	20250116	190100	4033290500	27050	27050	27050	27050	0
92	20250116	190000	4033290500	27050	27050	27050	27050	1376
93	20250116	185900	4033290500	27050	27050	27050	27050	0
94	20250116	185800	4033290500	27050	27050	27050	27050	0
95	20250116	185700	4033290500	27050	27050	27050	27050	0
96	20250116	185600	4033290500	27050	27050	27050	27050	0
97	20250116	185500	4033290500	27050	27050	27050	27050	0
98	20250116	185400	4033290500	27050	27050	27050	27050	0
99	20250116	185300	4033290500	27050	27050	27050	27050	0
100	20250116	185200	4033290500	27050	27050	27050	27050	0
101	20250116	185100	4033290500	27050	27050	27050	27050	0
102	20250116	185000	4033290500	27050	27050	27050	27050	0
103	20250116	184900	4033290500	27050	27050	27050	27050	0
104	20250116	184800	4033290500	27050	27050	27050	27050	0
105	20250116	184700	4033290500	27050	27050	27050	27050	0
106	20250116	184600	4033290500	27050	27050	27050	27050	0
107	20250116	184500	4033290500	27050	27050	27050	27050	0
108	20250116	184400	4033290500	27050	27050	27050	27050	0
109	20250116	184300	4033290500	27050	27050	27050	27050	0
110	20250116	184200	4033290500	27050	27050	27050	27050	0
111	20250116	184100	4033290500	27050	27050	27050	27050	0
112	20250116	184000	4033290500	27050	27050	27050	27050	0
113	20250116	183900	4033290500	27050	27050	27050	27050	0
114	20250116	183800	4033290500	27050	27050	27050	27050	0
115	20250116	183700	4033290500	27050	27050	27050	27050	0
116	20250116	183600	4033290500	27050	27050	27050	27050	0
117	20250116	183500	4033290500	27050	27050	27050	27050	0
118	20250116	183400	4033290500	27050	27050	27050	27050	0
119	20250116	183300	4033290500	27050	27050	27050	27050	0
120	20250116	183200	4033290500	27050	27050	27050	27050	0
121	20250116	183100	4033290500	27050	27050	27050	27050	0
122	20250116	183000	4033290500	27050	27050	27050	27050	1376
123	20250116	182900	4033290500	27050	27050	27050	27050	0
124	20250116	182800	4033290500	27050	27050	27050	27050	0
125	20250116	182700	4033290500	27050	27050	27050	27050	0
126	20250116	182600	4033290500	27050	27050	27050	27050	0
127	20250116	182500	4033290500	27050	27050	27050	27050	0
128	20250116	182400	4033290500	27050	27050	27050	27050	0
129	20250116	182300	4033290500	27050	27050	27050	27050	0
130	20250116	182200	4033290500	27050	27050	27050	27050	0
131	20250116	182100	4033290500	27050	27050	27050	27050	0
132	20250116	182000	4033290500	27050	27050	27050	27050	0
133	20250116	181900	4033290500	27050	27050	27050	27050	0
134	20250116	181800	4033290500	27050	27050	27050	27050	0
135	20250116	181700	4033290500	27050	27050	27050	27050	0
136	20250116	181600	4033290500	27050	27050	27050	27050	0
137	20250116	181500	4033290500	27050	27050	27050	27050	0
138	20250116	181400	4033290500	27050	27050	27050	27050	0
139	20250116	181300	4033290500	27050	27050	27050	27050	0
140	20250116	181200	4033290500	27050	27050	27050	27050	0
141	20250116	181100	4033290500	27050	27050	27050	27050	0
142	20250116	181000	4033290500	27050	27050	27050	27050	0
143	20250116	180900	4033290500	27050	27050	27050	27050	0
144	20250116	180800	4033290500	27050	27050	27050	27050	0
145	20250116	180700	4033290500	27050	27050	27050	27050	0
146	20250116	180600	4033290500	27050	27050	27050	27050	0
147	20250116	180500	4033290500	27050	27050	27050	27050	0
148	20250116	180400	4033290500	27050	27050	27050	27050	0
149	20250116	180300	4033290500	27050	27050	27050	27050	0
150	20250116	180200	4033290500	27050	27050	27050	27050	0
151	20250116	180100	4033290500	27050	27050	27050	27050	0
152	20250116	180000	4033290500	27050	27050	27050	27050	1376
153	20250116	175900	4033290500	27050	27050	27050	27050	0
154	20250116	175800	4033290500	27050	27050	27050	27050	0
155	20250116	175700	4033290500	27050	27050	27050	27050	0
156	20250116	175600	4033290500	27050	27050	27050	27050	0
157	20250116	175500	4033290500	27050	27050	27050	27050	0
158	20250116	175400	4033290500	27050	27050	27050	27050	0
159	20250116	175300	4033290500	27050	27050	27050	27050	0
160	20250116	175200	4033290500	27050	27050	27050	27050	0
161	20250116	175100	4033290500	27050	27050	27050	27050	0
162	20250116	175000	4033290500	27050	27050	27050	27050	0
163	20250116	174900	4033290500	27050	27050	27050	27050	0
164	20250116	174800	4033290500	27050	27050	27050	27050	0
165	20250116	174700	4033290500	27050	27050	27050	27050	0
166	20250116	174600	4033290500	27050	27050	27050	27050	0
167	20250116	174500	4033290500	27050	27050	27050	27050	0
168	20250116	174400	4033290500	27050	27050	27050	27050	0
169	20250116	174300	4033290500	27050	27050	27050	27050	0
170	20250116	174200	4033290500	27050	27050	27050	27050	0
171	20250116	174100	4033290500	27050	27050	27050	27050	0
172	20250116	174000	4033290500	27050	27050	27050	27050	0
173	20250116	173900	4033290500	27050	27050	27050	27050	0
174	20250116	173800	4033290500	27050	27050	27050	27050	0
175	20250116	173700	4033290500	27050	27050	27050	27050	0
176	20250116	173600	4033290500	27050	27050	27050	27050	0
177	20250116	173500	4033290500	27050	27050	27050	27050	0
178	20250116	173400	4033290500	27050	27050	27050	27050	0
179	20250116	173300	4033290500	27050	27050	27050	27050	0
180	20250116	173200	4033290500	27050	27050	27050	27050	0
181	20250116	173100	4033290500	27050	27050	27050	27050	0
182	20250116	173000	4033290500	27050	27050	27050	27050	1376
183	20250116	172900	4033290500	27050	27050	27050	27050	0
184	20250116	172800	4033290500	27050	27050	27050	27050	0
185	20250116	172700	4033290500	27050	27050	27050	27050	0
186	20250116	172600	4033290500	27050	27050	27050	27050	0
187	20250116	172500	4033290500	27050	27050	27050	27050	0
188	20250116	172400	4033290500	27050	27050	27050	27050	0
189	20250116	172300	4033290500	27050	27050	27050	27050	0
190	20250116	172200	4033290500	27050	27050	27050	27050	0
191	20250116	172100	4033290500	27050	27050	27050	27050	0
192	20250116	172000	4033290500	27050	27050	27050	27050	0
193	20250116	171900	4033290500	27050	27050	27050	27050	0
194	20250116	171800	4033290500	27050	27050	27050	27050	0
195	20250116	171700	4033290500	27050	27050	27050	27050	0
196	20250116	171600	4033290500	27050	27050	27050	27050	0
197	20250116	171500	4033290500	27050	27050	27050	27050	0
198	20250116	171400	4033290500	27050	27050	27050	27050	0
199	20250116	171300	4033290500	27050	27050	27050	27050	0
200	20250116	171200	4033290500	27050	27050	27050	27050	0
201	20250116	171100	4033290500	27050	27050	27050	27050	0
202	20250116	171000	4033290500	27050	27050	27050	27050	0
203	20250116	170900	4033290500	27050	27050	27050	27050	0
204	20250116	170800	4033290500	27050	27050	27050	27050	0
205	20250116	170700	4033290500	27050	27050	27050	27050	0
206	20250116	170600	4033290500	27050	27050	27050	27050	0
207	20250116	170500	4033290500	27050	27050	27050	27050	0
208	20250116	170400	4033290500	27050	27050	27050	27050	0
209	20250116	170300	4033290500	27050	27050	27050	27050	0
210	20250116	170200	4033290500	27050	27050	27050	27050	0
211	20250116	170100	4033290500	27050	27050	27050	27050	0
212	20250116	170000	4033290500	27050	27050	27050	27050	1376
213	20250116	165900	4033290500	27050	27050	27050	27050	0
214	20250116	165800	4033290500	27050	27050	27050	27050	0
215	20250116	165700	4033290500	27050	27050	27050	27050	0
216	20250116	165600	4033290500	27050	27050	27050	27050	0
217	20250116	165500	4033290500	27050	27050	27050	27050	0
218	20250116	165400	4033290500	27050	27050	27050	27050	0
219	20250116	165300	4033290500	27050	27050	27050	27050	0
220	20250116	165200	4033290500	27050	27050	27050	27050	0
221	20250116	165100	4033290500	27050	27050	27050	27050	0
222	20250116	165000	4033290500	27050	27050	27050	27050	0
223	20250116	164900	4033290500	27050	27050	27050	27050	0
224	20250116	164800	4033290500	27050	27050	27050	27050	0
225	20250116	164700	4033290500	27050	27050	27050	27050	0
226	20250116	164600	4033290500	27050	27050	27050	27050	0
227	20250116	164500	4033290500	27050	27050	27050	27050	0
228	20250116	164400	4033290500	27050	27050	27050	27050	0
229	20250116	164300	4033290500	27050	27050	27050	27050	0
230	20250116	164200	4033290500	27050	27050	27050	27050	0
231	20250116	164100	4033290500	27050	27050	27050	27050	0
232	20250116	164000	4033290500	27050	27050	27050	27050	0
233	20250116	163900	4033290500	27050	27050	27050	27050	0
234	20250116	163800	4033290500	27050	27050	27050	27050	0
235	20250116	163700	4033290500	27050	27050	27050	27050	0
236	20250116	163600	4033290500	27050	27050	27050	27050	0
237	20250116	163500	4033290500	27050	27050	27050	27050	0
238	20250116	163400	4033290500	27050	27050	27050	27050	0
239	20250116	163300	4033290500	27050	27050	27050	27050	0
240	20250116	163200	4033290500	27050	27050	27050	27050	0
241	20250116	163100	4033290500	27050	27050	27050	27050	0
242	20250116	163000	4033290500	27050	27050	27050	27050	1376
243	20250116	162900	4033290500	27050	27050	27050	27050	0
244	20250116	162800	4033290500	27050	27050	27050	27050	0
245	20250116	162700	4033290500	27050	27050	27050	27050	0
246	20250116	162600	4033290500	27050	27050	27050	27050	0
247	20250116	162500	4033290500	27050	27050	27050	27050	0
248	20250116	162400	4033290500	27050	27050	27050	27050	0
249	20250116	162300	4033290500	27050	27050	27050	27050	0
250	20250116	162200	4033290500	27050	27050	27050	27050	0
251	20250116	162100	4033290500	27050	27050	27050	27050	0
252	20250116	162000	4033290500	27050	27050	27050	27050	0
253	20250116	161900	4033290500	27050	27050	27050	27050	0
254	20250116	161800	4033290500	27050	27050	27050	27050	0
255	20250116	161700	4033290500	27050	27050	27050	27050	0
256	20250116	161600	4033290500	27050	27050	27050	27050	0
257	20250116	161500	4033290500	27050	27050	27050	27050	0
258	20250116	161400	4033290500	27050	27050	27050	27050	0
259	20250116	161300	4033290500	27050	27050	27050	27050	0
260	20250116	161200	4033290500	27050	27050	27050	27050	0
261	20250116	161100	4033290500	27050	27050	27050	27050	0
262	20250116	161000	4033290500	27050	27050	27050	27050	0
263	20250116	160900	4033290500	27050	27050	27050	27050	0
264	20250116	160800	4033290500	27050	27050	27050	27050	0
265	20250116	160700	4033290500	27050	27050	27050	27050	0
266	20250116	160600	4033290500	27050	27050	27050	27050	0
267	20250116	160500	4033290500	27050	27050	27050	27050	0
268	20250116	160400	4033290500	27050	27050	27050	27050	0
269	20250116	160300	4033290500	27050	27050	27050	27050	0
270	20250116	160200	4033290500	27050	27050	27050	27050	0
271	20250116	160100	4033290500	27050	27050	27050	27050	0
272	20250116	160000	4033290500	27050	27050	27050	27050	1376
273	20250116	155900	4033290500	27050	27050	27050	27050	0
274	20250116	155800	4033290500	27050	27050	27050	27050	0
275	20250116	155700	4033290500	27050	27050	27050	27050	0
276	20250116	155600	4033290500	27050	27050	27050	27050	0
277	20250116	155500	4033290500	27050	27050	27050	27050	0
278	20250116	155400	4033290500	27050	27050	27050	27050	0
279	20250116	155300	4033290500	27050	27050	27050	27050	0
280	20250116	155200	4033290500	27050	27050	27050	27050	0
281	20250116	155100	4033290500	27050	27050	27050	27050	0
282	20250116	155000	4033290500	27050	27050	27050	27050	0
283	20250116	154900	4033290500	27050	27050	27050	27050	0
284	20250116	154800	4033290500	27050	27050	27050	27050	0
285	20250116	154700	4033290500	27050	27050	27050	27050	0
286	20250116	154600	4033290500	27050	27050	27050	27050	0
287	20250116	154500	4033290500	27050	27050	27050	27050	0
288	20250116	154400	4033290500	27050	27050	27050	27050	0
289	20250116	154300	4033290500	27050	27050	27050	27050	0
290	20250116	154200	4033290500	27050	27050	27050	27050	0
291	20250116	154100	4033290500	27050	27050	27050	27050	0
292	20250116	154000	4033290500	27050	27050	27050	27050	0
293	20250116	153900	4033290500	27050	27050	27050	27050	0
294	20250116	153800	4033290500	27050	27050	27050	27050	0
295	20250116	153700	4033290500	27050	27050	27050	27050	0
296	20250116	153600	4033290500	27050	27050	27050	27050	0
297	20250116	153500	4033290500	27050	27050	27050	27050	0
298	20250116	153400	4033290500	27050	27050	27050	27050	0
299	20250116	153300	4033290500	27050	27050	27050	27050	0
300	20250116	153200	4033290500	27050	27050	27050	27050	0
301	20250116	153100	4033290500	27050	27050	27050	27050	0
302	20250116	153000	4033290500	27050	27050	27050	27050	2752
303	20250116	152900	3996069700	27200	27200	27200	27200	0
304	20250116	152800	3996069700	27200	27200	27200	27200	0
305	20250116	152700	3996069700	27200	27200	27200	27200	0
306	20250116	152600	3996069700	27200	27200	27200	27200	0
307	20250116	152500	3996069700	27200	27200	27200	27200	0
308	20250116	152400	3996069700	27200	27200	27200	27200	0
309	20250116	152300	3996069700	27200	27200	27200	27200	0
310	20250116	152200	3996069700	27200	27200	27200	27200	0
311	20250116	152100	3996069700	27200	27200	27200	27200	0
312	20250116	152000	3996069700	27200	27200	27200	27200	0
313	20250116	151900	3996069700	27200	27100	27200	27050	876
314	20250116	151800	3972324750	27100	27150	27150	27100	591
315	20250116	151700	3956308000	27100	27150	27150	27100	223
316	20250116	151600	3950254900	27150	27100	27150	27100	55
317	20250116	151500	3948762600	27150	27150	27150	27150	301
318	20250116	151400	3940590450	27200	27100	27200	27100	615
319	20250116	151300	3923893000	27150	27100	27150	27100	626
320	20250116	151200	3906920650	27100	27100	27150	27050	326
321	20250116	151100	3898085400	27100	27100	27100	27050	156
322	20250116	151000	3893859200	27100	27100	27100	27050	40
323	20250116	150900	3892775500	27100	27100	27150	27100	126
324	20250116	150800	3889360200	27100	27100	27150	27050	245
325	20250116	150700	3882719350	27100	27100	27150	27100	1052
326	20250116	150600	3854208350	27100	27100	27150	27100	607
327	20250116	150500	3837749650	27100	27050	27100	27050	304
328	20250116	150400	3829524450	27000	27100	27100	27000	6
329	20250116	150300	3829361950	27050	27050	27050	27050	181
330	20250116	150200	3824465900	27000	27000	27050	27000	12
331	20250116	150100	3824141850	27050	27000	27050	27000	5
332	20250116	150000	3824006650	27050	27100	27100	27050	226
333	20250116	145900	3817884850	27100	27100	27100	27100	1
334	20250116	145800	3817857750	27100	27100	27100	27100	98
335	20250116	145700	3815201950	27150	27150	27150	27100	87
336	20250116	145600	3812840600	27150	27250	27250	27150	202
337	20250116	145500	3807354850	27100	27000	27200	27000	5004
338	20250116	145400	3671291100	27100	27050	27100	27000	153
339	20250116	145300	3667152400	27050	27050	27050	27000	35
340	20250116	145200	3666205700	27050	27000	27050	27000	566
341	20250116	145100	3650920400	26950	26950	26950	26950	41
342	20250116	145000	3649815450	26950	26950	26950	26950	3
343	20250116	144900	3649734600	26950	26950	26950	26950	27
344	20250116	144800	3649006950	26950	26950	26950	26950	63
345	20250116	144700	3647309100	26950	26950	26950	26950	203
346	20250116	144600	3641838250	26950	27000	27000	26900	1127
347	20250116	144500	3611483800	26950	26950	26950	26950	1
348	20250116	144400	3611456850	26950	26950	26950	26950	41
349	20250116	144300	3610351900	26950	27000	27000	26950	13
350	20250116	144200	3610000950	26950	26950	27000	26950	54
351	20250116	144100	3608545500	26950	26950	26950	26950	13
352	20250116	144000	3608195150	26950	26950	26950	26950	1
353	20250116	143900	3608168200	26950	26950	27000	26950	63
354	20250116	143800	3606467450	26950	27000	27000	26950	429
355	20250116	143700	3594886550	27000	27000	27000	27000	2
356	20250116	143600	3594832550	27000	27000	27050	27000	49
357	20250116	143500	3593507200	27000	27050	27050	27000	277
358	20250116	143400	3586017200	27050	27100	27100	27050	21
359	20250116	143300	3585448150	27050	27000	27050	27000	333
360	20250116	143200	3576440650	27000	27000	27000	27000	2
361	20250116	143100	3576386650	27000	27100	27100	27000	194
362	20250116	143000	3571148550	27000	27100	27100	27000	2
363	20250116	142900	3571094450	27000	27000	27100	27000	3
364	20250116	142800	3571013350	27100	27150	27150	27050	111
365	20250116	142700	3568000300	27150	27000	27150	27000	42
366	20250116	142600	3566862300	27000	27150	27200	27000	1169
367	20250116	142500	3535173600	27150	27150	27150	27150	51
368	20250116	142400	3533788950	27150	27200	27250	27150	1734
369	20250116	142300	3486583500	27150	27100	27150	27100	92
370	20250116	142200	3484085800	27100	26950	27200	26950	1472
371	20250116	142100	3444133650	27050	27000	27050	26950	240
372	20250116	142000	3437652750	26950	26900	26950	26900	415
373	20250116	141900	3426477350	26900	26950	26950	26900	24
374	20250116	141800	3425830600	26950	27000	27050	26950	1844
375	20250116	141700	3376051600	27000	27000	27000	27000	2
376	20250116	141600	3375997600	27000	27000	27000	27000	2
377	20250116	141500	3375943600	27050	27050	27050	27050	256
378	20250116	141400	3369018800	27050	27050	27050	27050	401
379	20250116	141300	3358171750	27050	27000	27050	27000	375
380	20250116	141200	3348028100	27000	27000	27000	27000	5
381	20250116	141100	3347893100	27000	27050	27050	27000	117
382	20250116	141000	3344729100	27000	26950	27050	26950	204
383	20250116	140900	3339220050	27000	26850	27000	26850	7449
384	20250116	140800	3138823400	26850	26850	26850	26850	25
385	20250116	140700	3138152150	26850	26850	26850	26850	26
386	20250116	140600	3137454050	26850	26900	26900	26850	3193
387	20250116	140500	3051564000	26900	26900	26900	26900	38
388	20250116	140400	3050541800	26950	26950	26950	26950	234
389	20250116	140300	3044235500	26900	26900	26900	26900	104
390	20250116	140200	3041437900	26900	26900	26900	26900	52
391	20250116	140100	3040039100	26900	26900	26900	26900	10
392	20250116	140000	3039770100	26900	26900	26900	26900	159
393	20250116	135900	3035493000	26900	26900	26900	26900	33
394	20250116	135800	3034605300	26900	26900	26900	26900	490
395	20250116	135700	3021424300	26900	26800	26900	26800	192
396	20250116	135600	3016268650	26800	26800	26800	26800	1
397	20250116	135500	3016241850	26800	26850	26900	26800	111
398	20250116	135400	3013262000	26800	26850	26850	26800	11
399	20250116	135300	3012966900	26850	26950	26950	26850	3067
400	20250116	135200	2930546050	26900	26900	26900	26900	2
401	20250116	135100	2930492250	26900	26900	26900	26900	25
402	20250116	135000	2929819750	26900	26900	26900	26900	2
403	20250116	134900	2929765950	26900	26900	26900	26900	1
404	20250116	134800	2929739050	26950	26950	26950	26950	19
405	20250116	134700	2929227000	26950	26950	26950	26950	7
406	20250116	134600	2929038350	26950	26950	26950	26950	412
407	20250116	134500	2917934950	26950	26950	26950	26950	2
408	20250116	134400	2917881050	26950	26950	26950	26950	2
409	20250116	134300	2917827150	26950	26950	26950	26950	3
410	20250116	134200	2917746300	26950	26950	26950	26950	1
411	20250116	134100	2917719350	27000	26950	27000	26950	41
412	20250116	134000	2916612400	26950	26950	26950	26950	33
413	20250116	133900	2915723050	26950	26950	26950	26950	1
414	20250116	133800	2915696100	27000	26900	27000	26900	219
415	20250116	133700	2909783300	26900	26900	26900	26900	2
416	20250116	133600	2909729500	26950	26900	26950	26900	2
417	20250116	133500	2909675650	26900	26900	26900	26900	2
418	20250116	133400	2909621850	26900	27000	27000	26900	22
419	20250116	133300	2909028050	26900	26950	26950	26900	2
420	20250116	133200	2908974200	26900	26900	26900	26900	2
421	20250116	133100	2908920400	26900	26900	26900	26900	24
422	20250116	133000	2908274800	26900	26900	26950	26900	141
423	20250116	132900	2904479900	26950	26900	26950	26900	54
424	20250116	132800	2903027250	26900	26950	26950	26900	15
425	20250116	132700	2902623250	26900	27000	27000	26900	4
426	20250116	132600	2902515350	26950	26950	26950	26950	24
427	20250116	132500	2901868550	26900	26950	26950	26900	43
428	20250116	132400	2900709800	26900	26900	26950	26900	167
429	20250116	132300	2896216300	26950	26950	26950	26900	33
430	20250116	132200	2895327500	26900	27000	27000	26900	2
431	20250116	132100	2895273600	26900	26900	26900	26900	129
432	20250116	132000	2891803500	26900	26900	26900	26900	1
433	20250116	131900	2891776600	26900	26900	26900	26900	30
434	20250116	131800	2890969600	26900	26900	26900	26900	3
435	20250116	131700	2890888900	26900	26900	26900	26900	27
436	20250116	131600	2890162600	26900	26900	26900	26900	14
437	20250116	131500	2889786000	26900	26900	26900	26900	30
438	20250116	131400	2888979000	26900	26900	26900	26900	1
439	20250116	131300	2888952100	26900	26900	26900	26900	25
440	20250116	131200	2888279600	26900	26950	26950	26900	16
441	20250116	131100	2887848450	26950	26950	26950	26950	95
442	20250116	131000	2885288200	26950	27000	27000	26950	111
443	20250116	130900	2882291250	26950	26950	26950	26950	1
444	20250116	130800	2882264300	26950	26950	26950	26950	3
445	20250116	130700	2882183450	26950	26950	26950	26950	8
446	20250116	130600	2881967850	26950	27000	27000	26950	500
447	20250116	130500	2868467900	27000	27000	27000	27000	6
448	20250116	130400	2868305900	27000	27050	27050	27000	21
449	20250116	130300	2867738350	27000	27000	27000	27000	5
450	20250116	130200	2867603350	27050	27050	27050	27050	2
451	20250116	130100	2867549250	27000	27000	27000	27000	280
452	20250116	130000	2859989250	27000	26950	27000	26900	1221
453	20250116	125900	2827083850	26950	26950	26950	26950	65
454	20250116	125800	2825332100	26950	26900	26950	26900	202
455	20250116	125700	2819898200	26900	26950	26950	26900	46
456	20250116	125600	2818660300	26950	26950	26950	26950	406
457	20250116	125500	2807718600	27000	27000	27000	27000	10
458	20250116	125400	2807448600	27000	27000	27000	27000	0
459	20250116	125300	2807448600	27000	27000	27000	27000	1
460	20250116	125200	2807421600	27000	27000	27000	27000	62
461	20250116	125100	2805747600	27050	27050	27050	27000	260
462	20250116	125000	2798727300	27000	27000	27000	27000	0
463	20250116	124900	2798727300	27000	27000	27000	27000	19
464	20250116	124800	2798214300	27050	27000	27050	27000	223
465	20250116	124700	2792193050	27050	27100	27100	27050	68
466	20250116	124600	2790353400	27050	27100	27100	27050	40
467	20250116	124500	2789270400	27050	27050	27050	27050	0
468	20250116	124400	2789270400	27050	27050	27050	27050	6
469	20250116	124300	2789108100	27050	27050	27050	27050	1
470	20250116	124200	2789081050	27050	27050	27050	27050	8
471	20250116	124100	2788864650	27100	27100	27100	27100	1
472	20250116	124000	2788837550	27100	27050	27100	27050	26
473	20250116	123900	2788133150	27050	27050	27050	27050	4
474	20250116	123800	2788024950	27050	27050	27050	27050	4
475	20250116	123700	2787916750	27050	27050	27100	27050	12
476	20250116	123600	2787592100	27050	27050	27050	27050	14
477	20250116	123500	2787213400	27050	27050	27050	27050	90
478	20250116	123400	2784778900	27050	27100	27100	27050	436
479	20250116	123300	2772972750	27200	27200	27200	27200	10
480	20250116	123200	2772700750	27150	27150	27150	27150	0
481	20250116	123100	2772700750	27150	27150	27150	27100	98
482	20250116	123000	2770040600	27150	27150	27150	27150	83
483	20250116	122900	2767787150	27150	27150	27150	27150	0
484	20250116	122800	2767787150	27150	27150	27150	27150	0
485	20250116	122700	2767787150	27150	27100	27150	27100	365
486	20250116	122600	2757895600	27100	27100	27100	27100	23
487	20250116	122500	2757272300	27100	27100	27100	27100	10
488	20250116	122400	2757001300	27100	27100	27100	27100	16
489	20250116	122300	2756567700	27150	27100	27150	27100	40
490	20250116	122200	2755482650	27100	27150	27150	27100	3
491	20250116	122100	2755401300	27150	27150	27150	27150	0
492	20250116	122000	2755401300	27150	27150	27150	27150	3
493	20250116	121900	2755319850	27150	27100	27150	27100	81
494	20250116	121800	2753122700	27150	27150	27150	27150	58
495	20250116	121700	2751548000	27150	27150	27150	27150	0
496	20250116	121600	2751548000	27150	27150	27150	27150	16
497	20250116	121500	2751113600	27150	27150	27150	27150	0
498	20250116	121400	2751113600	27150	27150	27150	27150	20
499	20250116	121300	2750570600	27100	27100	27100	27100	0
500	20250116	121200	2750570600	27100	27100	27100	27100	0
501	20250116	121100	2750570600	27100	27100	27200	27100	620
502	20250116	121000	2733753050	27100	27100	27100	27100	10
503	20250116	120900	2733482050	27050	27050	27050	27050	0
504	20250116	120800	2733482050	27050	27050	27050	27050	1
505	20250116	120700	2733455000	27100	27050	27100	27050	21
506	20250116	120600	2732886450	27050	27050	27050	27050	0
507	20250116	120500	2732886450	27050	27050	27050	27050	5
508	20250116	120400	2732751200	27050	27050	27050	27050	10
509	20250116	120300	2732480700	27050	27050	27050	27050	20
510	20250116	120200	2731939700	27050	27050	27100	27050	126
511	20250116	120100	2728527550	27100	27050	27100	27050	10
512	20250116	120000	2728256950	27050	27050	27050	27050	90
513	20250116	115900	2725822450	27050	27050	27050	27050	0
514	20250116	115800	2725822450	27050	27050	27050	27050	0
515	20250116	115700	2725822450	27050	27050	27050	27000	680
516	20250116	115600	2707456050	27050	27050	27050	27050	0
517	20250116	115500	2707456050	27050	27050	27050	27050	5
518	20250116	115400	2707320800	27050	27050	27050	27050	10
519	20250116	115300	2707050300	27100	27100	27100	27100	0
520	20250116	115200	2707050300	27100	27000	27100	27000	23
521	20250116	115100	2706427100	27050	27050	27050	27050	1
522	20250116	115000	2706400050	27050	27050	27050	27050	23
523	20250116	114900	2705777900	27050	27050	27050	27050	3
524	20250116	114800	2705696750	27050	27050	27050	27050	7
525	20250116	114700	2705507400	27050	27100	27100	27050	231
526	20250116	114600	2699257300	27100	27050	27100	27050	58
527	20250116	114500	2697688200	27050	27050	27050	27050	0
528	20250116	114400	2697688200	27050	27050	27050	27050	3
529	20250116	114300	2697607050	27050	27050	27050	27050	0
530	20250116	114200	2697607050	27050	27050	27050	27050	0
531	20250116	114100	2697607050	27050	27050	27050	27050	0
532	20250116	114000	2697607050	27050	27050	27050	27050	32
533	20250116	113900	2696741450	27050	27000	27050	27000	1148
534	20250116	113800	2665744950	26950	26950	26950	26950	0
535	20250116	113700	2665744950	26950	26950	26950	26950	419
536	20250116	113600	2654452900	26950	26950	26950	26950	0
537	20250116	113500	2654452900	26950	26950	26950	26950	94
538	20250116	113400	2651919600	26900	26900	26900	26900	1
539	20250116	113300	2651892700	26950	26950	26950	26950	200
540	20250116	113200	2646502700	26950	26950	26950	26950	0
541	20250116	113100	2646502700	26950	26900	26950	26900	310
542	20250116	113000	2638148700	26900	26900	26900	26900	23
543	20250116	112900	2637530000	26900	26900	26900	26900	88
544	20250116	112800	2635162800	26900	26900	26950	26900	34
545	20250116	112700	2634247700	26900	26900	26900	26850	197
546	20250116	112600	2628953900	26850	26900	26900	26850	305
547	20250116	112500	2620750100	26950	26950	26950	26900	52
548	20250116	112400	2619349800	26900	26900	26900	26850	133
549	20250116	112300	2615772550	26850	26900	26900	26850	45
550	20250116	112200	2614563300	26850	26900	26900	26850	23
551	20250116	112100	2613945600	26850	26850	26850	26850	17
552	20250116	112000	2613489150	26850	26850	26850	26850	34
553	20250116	111900	2612576250	26850	26850	26900	26850	52
554	20250116	111800	2611178550	26900	26900	26900	26900	290
555	20250116	111700	2603377550	26900	26900	26900	26900	71
556	20250116	111600	2601467650	26900	26900	26950	26900	52
557	20250116	111500	2600067850	26900	26900	26900	26900	60
558	20250116	111400	2598453850	26900	26850	26900	26850	22
559	20250116	111300	2597862150	26900	26850	26900	26850	185
560	20250116	111200	2592886500	26850	26850	26900	26850	519
561	20250116	111100	2578940350	26850	26900	26950	26850	35
562	20250116	111000	2577999350	26900	26900	26900	26850	247
563	20250116	110900	2571355150	26850	26900	26900	26850	183
564	20250116	110800	2566433450	26900	26900	26900	26900	1188
565	20250116	110700	2534476250	26900	26850	26900	26850	63
566	20250116	110600	2532783200	26850	26900	26950	26850	1089
567	20250116	110500	2503490450	26900	26950	27000	26900	941
568	20250116	110400	2478132450	26950	26950	26950	26950	31
569	20250116	110300	2477297000	26950	26950	26950	26950	74
570	20250116	110200	2475302700	26950	26950	26950	26950	29
571	20250116	110100	2474521150	26950	26950	26950	26950	28
572	20250116	110000	2473766550	26950	26950	27000	26950	28
573	20250116	105900	2473011900	26950	26950	27000	26950	95
574	20250116	105800	2470451400	26950	27000	27000	26950	471
575	20250116	105700	2457740400	27000	27000	27050	27000	109
576	20250116	105600	2454797100	27000	27000	27000	27000	28
577	20250116	105500	2454041100	27000	27100	27100	27000	3647
578	20250116	105400	2355354250	27100	27100	27100	27100	25
579	20250116	105300	2354676750	27100	27100	27150	27100	48
580	20250116	105200	2353374600	27100	27100	27100	27100	23
581	20250116	105100	2352751300	27100	27200	27200	27100	845
582	20250116	105000	2329810050	27200	27150	27200	27150	54
583	20250116	104900	2328342300	27150	27200	27250	27150	139
584	20250116	104800	2324566850	27150	27200	27200	27150	78
585	20250116	104700	2322446550	27200	27150	27200	27150	320
586	20250116	104600	2313743200	27150	27150	27150	27150	35
587	20250116	104500	2312792950	27150	27150	27150	27150	21
588	20250116	104400	2312222800	27150	27150	27200	27150	111
589	20250116	104300	2309208650	27150	27100	27150	27100	237
590	20250116	104200	2302780700	27100	27100	27150	27100	75
591	20250116	104100	2300746650	27100	27150	27150	27100	16
592	20250116	104000	2300312900	27100	27100	27100	27100	41
593	20250116	103900	2299201800	27100	27100	27100	27100	35
594	20250116	103800	2298253300	27100	27100	27150	27100	73
595	20250116	103700	2296272300	27100	27100	27100	27100	56
596	20250116	103600	2294754700	27100	27100	27100	27100	40
597	20250116	103500	2293670700	27100	27100	27100	27100	12
598	20250116	103400	2293345500	27100	27150	27150	27100	29
599	20250116	103300	2292559350	27100	27100	27150	27100	186
600	20250116	103200	2287518650	27050	27050	27100	27050	620
601	20250116	103100	2270738150	27050	27100	27100	27050	84
602	20250116	103000	2268463400	27100	27050	27100	27050	210
603	20250116	102900	2262773450	27050	27050	27100	27050	29
604	20250116	102800	2261988500	27100	27050	27100	27050	32
605	20250116	102700	2261122400	27050	27050	27050	27050	23
606	20250116	102600	2260500250	27050	27050	27050	27050	42
607	20250116	102500	2259364150	27050	27050	27050	27050	40
608	20250116	102400	2258282150	27050	27100	27100	27050	359
609	20250116	102300	2248553950	27100	27100	27100	27100	19
610	20250116	102200	2248039050	27100	27100	27150	27050	3441
611	20250116	102100	2154684700	27050	27100	27150	27050	1641
612	20250116	102000	2110180400	27150	27050	27150	27050	6065
613	20250116	101900	1945778500	27000	27000	27050	27000	82
614	20250116	101800	1943561500	27050	27000	27050	27000	24
615	20250116	101700	1942913450	27000	27000	27050	27000	372
616	20250116	101600	1932868650	27000	27050	27050	27000	81
617	20250116	101500	1930679150	27000	27000	27050	27000	499
618	20250116	101400	1917185200	27000	27100	27100	27000	5936
619	20250116	101300	1756372800	27150	27150	27150	27100	67
620	20250116	101200	1754554750	27100	27150	27150	27100	564
621	20250116	101100	1739243100	27100	27050	27150	27050	252
622	20250116	101000	1732413700	27050	27100	27100	27050	258
623	20250116	100900	1725431450	27100	27050	27100	27050	124
624	20250116	100800	1722071350	27050	27050	27100	27050	273
625	20250116	100700	1714680650	27050	27050	27100	27050	320
626	20250116	100600	1706014600	27050	27150	27150	27050	2071
627	20250116	100500	1649912750	27150	27150	27200	27150	69
628	20250116	100400	1648038100	27150	27300	27300	27150	935
629	20250116	100300	1622589650	27300	27300	27300	27250	299
630	20250116	100200	1614432750	27300	27300	27300	27300	203
631	20250116	100100	1608890850	27300	27300	27300	27300	16
632	20250116	100000	1608454050	27250	27350	27350	27250	127
633	20250116	095900	1604983350	27300	27250	27300	27250	277
634	20250116	095800	1597425000	27250	27250	27250	27250	81
635	20250116	095700	1595217750	27300	27300	27300	27300	150
636	20250116	095600	1591122750	27400	27300	27400	27300	238
637	20250116	095500	1584608650	27300	27200	27300	27200	811
638	20250116	095400	1562483200	27200	27250	27250	27200	200
639	20250116	095300	1557037100	27250	27300	27350	27250	1093
640	20250116	095200	1527198250	27300	27350	27350	27300	981
641	20250116	095100	1500369650	27350	27350	27400	27350	62
642	20250116	095000	1498672650	27400	27350	27400	27350	97
643	20250116	094900	1496016400	27350	27350	27400	27350	1332
644	20250116	094800	1459585150	27350	27450	27450	27350	1166
645	20250116	094700	1427639650	27400	27450	27450	27400	778
646	20250116	094600	1406283800	27500	27550	27600	27500	2177
647	20250116	094500	1346308150	27550	27550	27550	27550	201
648	20250116	094400	1340770600	27550	27550	27600	27500	266
649	20250116	094300	1333437750	27550	27550	27550	27500	1241
650	20250116	094200	1299259650	27600	27650	27650	27600	98
651	20250116	094100	1296554600	27600	27600	27600	27550	931
652	20250116	094000	1270882950	27650	27550	27650	27550	925
653	20250116	093900	1245328750	27550	27500	27550	27500	806
654	20250116	093800	1223136250	27500	27500	27500	27450	181
655	20250116	093700	1218159000	27500	27550	27600	27500	998
656	20250116	093600	1190686650	27600	27500	27600	27500	5475
657	20250116	093500	1039619950	27450	27500	27550	27450	983
658	20250116	093400	1012615400	27550	27500	27550	27450	5897
659	20250116	093300	850432550	27450	27450	27450	27450	188
660	20250116	093200	845271950	27450	27450	27500	27450	268
661	20250116	093100	837914850	27450	27500	27500	27450	342
662	20250116	093000	828521950	27450	27450	27450	27400	995
663	20250116	092900	801209300	27400	27350	27400	27350	129
664	20250116	092800	797674900	27350	27250	27350	27250	604
665	20250116	092700	781180950	27250	27300	27300	27250	493
666	20250116	092600	767731850	27300	27350	27350	27300	121
667	20250116	092500	764428500	27350	27300	27350	27300	16
668	20250116	092400	763990950	27350	27400	27400	27300	2134
669	20250116	092300	705683900	27400	27300	27400	27300	893
670	20250116	092200	681252900	27350	27500	27500	27350	2851
671	20250116	092100	603076000	27500	27450	27500	27450	1110
672	20250116	092000	572582450	27400	27450	27450	27400	105
673	20250116	091900	569701100	27450	27400	27450	27400	385
674	20250116	091800	559142050	27450	27300	27500	27300	4108
675	20250116	091700	446565300	27300	27300	27300	27300	673
676	20250116	091600	428192400	27300	27300	27300	27250	267
677	20250116	091500	420904800	27300	27300	27300	27250	189
678	20250116	091400	415751700	27300	27300	27350	27300	278
679	20250116	091300	408154900	27350	27200	27350	27200	2013
680	20250116	091200	353258650	27200	27250	27250	27200	322
681	20250116	091100	344484350	27250	27300	27350	27250	963
682	20250116	091000	318241000	27300	27300	27300	27250	816
683	20250116	090900	295965600	27300	27150	27350	27150	2006
684	20250116	090800	241324500	27200	27150	27200	27150	664
685	20250116	090700	223294400	27150	27050	27150	27050	2394
686	20250116	090600	158329500	27050	27100	27100	27050	294
687	20250116	090500	150374000	27100	27200	27200	27100	1049
688	20250116	090400	121915800	27250	27200	27300	27150	1388
689	20250116	090300	84085250	27150	27200	27200	27100	695
690	20250116	090200	65186100	27200	27150	27200	27100	494
691	20250116	090100	51770700	27100	27200	27300	27100	566
692	20250116	090000	36388350	27050	26950	27200	26950	1350