KissMeData/004000/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	184200	3285116600	40850	40850	40850	40850	1118
3	20250120	184100	3285116600	40850	40850	40850	40850	0
4	20250120	184000	3285116600	40850	40850	40850	40850	0
5	20250120	183900	3285116600	40850	40850	40850	40850	0
6	20250120	183800	3285116600	40850	40850	40850	40850	0
7	20250120	183700	3285116600	40850	40850	40850	40850	0
8	20250120	183600	3285116600	40850	40850	40850	40850	0
9	20250120	183500	3285116600	40850	40850	40850	40850	0
10	20250120	183400	3285116600	40850	40850	40850	40850	0
11	20250120	183300	3285116600	40850	40850	40850	40850	0
12	20250120	183200	3285116600	40850	40850	40850	40850	0
13	20250120	183100	3285116600	40850	40850	40850	40850	0
14	20250120	183000	3285116600	40850	40850	40850	40850	0
15	20250120	182900	3285116600	40850	40850	40850	40850	0
16	20250120	182800	3285116600	40850	40850	40850	40850	0
17	20250120	182700	3285116600	40850	40850	40850	40850	0
18	20250120	182600	3285116600	40850	40850	40850	40850	0
19	20250120	182500	3285116600	40850	40850	40850	40850	0
20	20250120	182400	3285116600	40850	40850	40850	40850	0
21	20250120	182300	3285116600	40850	40850	40850	40850	0
22	20250120	182200	3285116600	40850	40850	40850	40850	0
23	20250120	182100	3285116600	40850	40850	40850	40850	0
24	20250120	182000	3285116600	40850	40850	40850	40850	0
25	20250120	181900	3285116600	40850	40850	40850	40850	0
26	20250120	181800	3285116600	40850	40850	40850	40850	0
27	20250120	181700	3285116600	40850	40850	40850	40850	0
28	20250120	181600	3285116600	40850	40850	40850	40850	0
29	20250120	181500	3285116600	40850	40850	40850	40850	0
30	20250120	181400	3285116600	40850	40850	40850	40850	0
31	20250120	181300	3285116600	40850	40850	40850	40850	0
32	20250120	181200	3285116600	40850	40850	40850	40850	1118
33	20250120	181100	3285116600	40850	40850	40850	40850	0
34	20250120	181000	3285116600	40850	40850	40850	40850	0
35	20250120	180900	3285116600	40850	40850	40850	40850	0
36	20250120	180800	3285116600	40850	40850	40850	40850	0
37	20250120	180700	3285116600	40850	40850	40850	40850	0
38	20250120	180600	3285116600	40850	40850	40850	40850	0
39	20250120	180500	3285116600	40850	40850	40850	40850	0
40	20250120	180400	3285116600	40850	40850	40850	40850	0
41	20250120	180300	3285116600	40850	40850	40850	40850	0
42	20250120	180200	3285116600	40850	40850	40850	40850	0
43	20250120	180100	3285116600	40850	40850	40850	40850	0
44	20250120	180000	3285116600	40850	40850	40850	40850	0
45	20250120	175900	3285116600	40850	40850	40850	40850	0
46	20250120	175800	3285116600	40850	40850	40850	40850	0
47	20250120	175700	3285116600	40850	40850	40850	40850	0
48	20250120	175600	3285116600	40850	40850	40850	40850	0
49	20250120	175500	3285116600	40850	40850	40850	40850	0
50	20250120	175400	3285116600	40850	40850	40850	40850	0
51	20250120	175300	3285116600	40850	40850	40850	40850	0
52	20250120	175200	3285116600	40850	40850	40850	40850	0
53	20250120	175100	3285116600	40850	40850	40850	40850	0
54	20250120	175000	3285116600	40850	40850	40850	40850	0
55	20250120	174900	3285116600	40850	40850	40850	40850	0
56	20250120	174800	3285116600	40850	40850	40850	40850	0
57	20250120	174700	3285116600	40850	40850	40850	40850	0
58	20250120	174600	3285116600	40850	40850	40850	40850	0
59	20250120	174500	3285116600	40850	40850	40850	40850	0
60	20250120	174400	3285116600	40850	40850	40850	40850	0
61	20250120	174300	3285116600	40850	40850	40850	40850	0
62	20250120	174200	3285116600	40850	40850	40850	40850	1118
63	20250120	174100	3285116600	40850	40850	40850	40850	0
64	20250120	174000	3285116600	40850	40850	40850	40850	0
65	20250120	173900	3285116600	40850	40850	40850	40850	0
66	20250120	173800	3285116600	40850	40850	40850	40850	0
67	20250120	173700	3285116600	40850	40850	40850	40850	0
68	20250120	173600	3285116600	40850	40850	40850	40850	0
69	20250120	173500	3285116600	40850	40850	40850	40850	0
70	20250120	173400	3285116600	40850	40850	40850	40850	0
71	20250120	173300	3285116600	40850	40850	40850	40850	0
72	20250120	173200	3285116600	40850	40850	40850	40850	0
73	20250120	173100	3285116600	40850	40850	40850	40850	0
74	20250120	173000	3285116600	40850	40850	40850	40850	0
75	20250120	172900	3285116600	40850	40850	40850	40850	0
76	20250120	172800	3285116600	40850	40850	40850	40850	0
77	20250120	172700	3285116600	40850	40850	40850	40850	0
78	20250120	172600	3285116600	40850	40850	40850	40850	0
79	20250120	172500	3285116600	40850	40850	40850	40850	0
80	20250120	172400	3285116600	40850	40850	40850	40850	0
81	20250120	172300	3285116600	40850	40850	40850	40850	0
82	20250120	172200	3285116600	40850	40850	40850	40850	0
83	20250120	172100	3285116600	40850	40850	40850	40850	0
84	20250120	172000	3285116600	40850	40850	40850	40850	0
85	20250120	171900	3285116600	40850	40850	40850	40850	0
86	20250120	171800	3285116600	40850	40850	40850	40850	0
87	20250120	171700	3285116600	40850	40850	40850	40850	0
88	20250120	171600	3285116600	40850	40850	40850	40850	0
89	20250120	171500	3285116600	40850	40850	40850	40850	0
90	20250120	171400	3285116600	40850	40850	40850	40850	0
91	20250120	171300	3285116600	40850	40850	40850	40850	0
92	20250120	171200	3285116600	40850	40850	40850	40850	1118
93	20250120	171100	3285116600	40850	40850	40850	40850	0
94	20250120	171000	3285116600	40850	40850	40850	40850	0
95	20250120	170900	3285116600	40850	40850	40850	40850	0
96	20250120	170800	3285116600	40850	40850	40850	40850	0
97	20250120	170700	3285116600	40850	40850	40850	40850	0
98	20250120	170600	3285116600	40850	40850	40850	40850	0
99	20250120	170500	3285116600	40850	40850	40850	40850	0
100	20250120	170400	3285116600	40850	40850	40850	40850	0
101	20250120	170300	3285116600	40850	40850	40850	40850	0
102	20250120	170200	3285116600	40850	40850	40850	40850	0
103	20250120	170100	3285116600	40850	40850	40850	40850	0
104	20250120	170000	3285116600	40850	40850	40850	40850	0
105	20250120	165900	3285116600	40850	40850	40850	40850	0
106	20250120	165800	3285116600	40850	40850	40850	40850	0
107	20250120	165700	3285116600	40850	40850	40850	40850	0
108	20250120	165600	3285116600	40850	40850	40850	40850	0
109	20250120	165500	3285116600	40850	40850	40850	40850	0
110	20250120	165400	3285116600	40850	40850	40850	40850	0
111	20250120	165300	3285116600	40850	40850	40850	40850	0
112	20250120	165200	3285116600	40850	40850	40850	40850	0
113	20250120	165100	3285116600	40850	40850	40850	40850	0
114	20250120	165000	3285116600	40850	40850	40850	40850	0
115	20250120	164900	3285116600	40850	40850	40850	40850	0
116	20250120	164800	3285116600	40850	40850	40850	40850	0
117	20250120	164700	3285116600	40850	40850	40850	40850	0
118	20250120	164600	3285116600	40850	40850	40850	40850	0
119	20250120	164500	3285116600	40850	40850	40850	40850	0
120	20250120	164400	3285116600	40850	40850	40850	40850	0
121	20250120	164300	3285116600	40850	40850	40850	40850	0
122	20250120	164200	3285116600	40850	40850	40850	40850	1118
123	20250120	164100	3285116600	40850	40850	40850	40850	0
124	20250120	164000	3285116600	40850	40850	40850	40850	0
125	20250120	163900	3285116600	40850	40850	40850	40850	0
126	20250120	163800	3285116600	40850	40850	40850	40850	0
127	20250120	163700	3285116600	40850	40850	40850	40850	0
128	20250120	163600	3285116600	40850	40850	40850	40850	0
129	20250120	163500	3285116600	40850	40850	40850	40850	0
130	20250120	163400	3285116600	40850	40850	40850	40850	0
131	20250120	163300	3285116600	40850	40850	40850	40850	0
132	20250120	163200	3285116600	40850	40850	40850	40850	0
133	20250120	163100	3285116600	40850	40850	40850	40850	0
134	20250120	163000	3285116600	40850	40850	40850	40850	0
135	20250120	162900	3285116600	40850	40850	40850	40850	0
136	20250120	162800	3285116600	40850	40850	40850	40850	0
137	20250120	162700	3285116600	40850	40850	40850	40850	0
138	20250120	162600	3285116600	40850	40850	40850	40850	0
139	20250120	162500	3285116600	40850	40850	40850	40850	0
140	20250120	162400	3285116600	40850	40850	40850	40850	0
141	20250120	162300	3285116600	40850	40850	40850	40850	0
142	20250120	162200	3285116600	40850	40850	40850	40850	0
143	20250120	162100	3285116600	40850	40850	40850	40850	0
144	20250120	162000	3285116600	40850	40850	40850	40850	0
145	20250120	161900	3285116600	40850	40850	40850	40850	0
146	20250120	161800	3285116600	40850	40850	40850	40850	0
147	20250120	161700	3285116600	40850	40850	40850	40850	0
148	20250120	161600	3285116600	40850	40850	40850	40850	0
149	20250120	161500	3285116600	40850	40850	40850	40850	0
150	20250120	161400	3285116600	40850	40850	40850	40850	0
151	20250120	161300	3285116600	40850	40850	40850	40850	0
152	20250120	161200	3285116600	40850	40850	40850	40850	1118
153	20250120	161100	3285116600	40850	40850	40850	40850	0
154	20250120	161000	3285116600	40850	40850	40850	40850	0
155	20250120	160900	3285116600	40850	40850	40850	40850	0
156	20250120	160800	3285116600	40850	40850	40850	40850	0
157	20250120	160700	3285116600	40850	40850	40850	40850	0
158	20250120	160600	3285116600	40850	40850	40850	40850	0
159	20250120	160500	3285116600	40850	40850	40850	40850	0
160	20250120	160400	3285116600	40850	40850	40850	40850	0
161	20250120	160300	3285116600	40850	40850	40850	40850	0
162	20250120	160200	3285116600	40850	40850	40850	40850	0
163	20250120	160100	3285116600	40850	40850	40850	40850	0
164	20250120	160000	3285116600	40850	40850	40850	40850	0
165	20250120	155900	3285116600	40850	40850	40850	40850	0
166	20250120	155800	3285116600	40850	40850	40850	40850	0
167	20250120	155700	3285116600	40850	40850	40850	40850	0
168	20250120	155600	3285116600	40850	40850	40850	40850	0
169	20250120	155500	3285116600	40850	40850	40850	40850	0
170	20250120	155400	3285116600	40850	40850	40850	40850	0
171	20250120	155300	3285116600	40850	40850	40850	40850	0
172	20250120	155200	3285116600	40850	40850	40850	40850	0
173	20250120	155100	3285116600	40850	40850	40850	40850	0
174	20250120	155000	3285116600	40850	40850	40850	40850	0
175	20250120	154900	3285116600	40850	40850	40850	40850	0
176	20250120	154800	3285116600	40850	40850	40850	40850	0
177	20250120	154700	3285116600	40850	40850	40850	40850	0
178	20250120	154600	3285116600	40850	40850	40850	40850	0
179	20250120	154500	3285116600	40850	40850	40850	40850	0
180	20250120	154400	3285116600	40850	40850	40850	40850	0
181	20250120	154300	3285116600	40850	40850	40850	40850	0
182	20250120	154200	3285116600	40850	40850	40850	40850	1118
183	20250120	154100	3285116600	40850	40850	40850	40850	0
184	20250120	154000	3285116600	40850	40850	40850	40850	0
185	20250120	153900	3285116600	40850	40850	40850	40850	0
186	20250120	153800	3285116600	40850	40850	40850	40850	0
187	20250120	153700	3285116600	40850	40850	40850	40850	0
188	20250120	153600	3285116600	40850	40850	40850	40850	0
189	20250120	153500	3285116600	40850	40850	40850	40850	0
190	20250120	153400	3285116600	40850	40850	40850	40850	0
191	20250120	153300	3285116600	40850	40850	40850	40850	0
192	20250120	153200	3285116600	40850	40850	40850	40850	0
193	20250120	153100	3285116600	40850	40850	40850	40850	0
194	20250120	153000	3285116600	40850	40850	40850	40850	1118
195	20250120	152900	3239446300	40950	40950	40950	40950	0
196	20250120	152800	3239446300	40950	40950	40950	40950	0
197	20250120	152700	3239446300	40950	40950	40950	40950	0
198	20250120	152600	3239446300	40950	40950	40950	40950	0
199	20250120	152500	3239446300	40950	40950	40950	40950	0
200	20250120	152400	3239446300	40950	40950	40950	40950	0
201	20250120	152300	3239446300	40950	40950	40950	40950	0
202	20250120	152200	3239446300	40950	40950	40950	40950	0
203	20250120	152100	3239446300	40950	40950	40950	40950	0
204	20250120	152000	3239446300	40950	40950	40950	40950	0
205	20250120	151900	3239446300	40950	40950	40950	40800	123
206	20250120	151800	3234418050	40800	40950	40950	40800	88
207	20250120	151700	3230823350	40950	41000	41000	40800	506
208	20250120	151600	3210146050	41000	40950	41000	40850	123
209	20250120	151500	3205112350	40850	40900	41000	40850	333
210	20250120	151400	3191481400	40900	41100	41100	40900	407
211	20250120	151300	3174781000	41100	41100	41100	41050	309
212	20250120	151200	3162081450	41100	41050	41100	41050	100
213	20250120	151100	3157972550	41050	41100	41100	41050	75
214	20250120	151000	3154890600	41100	41100	41100	41050	80
215	20250120	150900	3151604400	41100	41050	41100	41050	36
216	20250120	150800	3150125800	41050	41100	41100	41050	18
217	20250120	150700	3149386050	41100	41050	41100	41050	71
218	20250120	150600	3146468000	41050	41050	41100	41050	942
219	20250120	150500	3107798050	41050	41050	41050	41000	50
220	20250120	150400	3105747150	41050	41100	41100	41050	112
221	20250120	150300	3101148700	41100	41100	41100	41000	59
222	20250120	150200	3098724300	41100	41200	41200	40900	358
223	20250120	150100	3084010600	41200	41300	41300	41150	187
224	20250120	150000	3076305200	41250	41350	41350	41200	169
225	20250120	145900	3069327200	41350	41350	41400	41300	330
226	20250120	145800	3055682350	41350	41350	41400	41300	433
227	20250120	145700	3037780250	41400	41400	41400	41300	410
228	20250120	145600	3020821750	41350	41350	41400	41350	459
229	20250120	145500	3001835050	41350	41350	41400	41300	210
230	20250120	145400	2993150000	41350	41350	41350	41300	525
231	20250120	145300	2971455050	41350	41350	41350	41300	303
232	20250120	145200	2958927250	41350	41350	41350	41300	444
233	20250120	145100	2940577450	41350	41250	41350	41250	605
234	20250120	145000	2915576300	41300	41350	41350	41250	595
235	20250120	144900	2890998250	41350	41300	41350	41250	568
236	20250120	144800	2867538100	41300	41250	41300	41250	317
237	20250120	144700	2854446950	41250	41250	41300	41200	1012
238	20250120	144600	2812707550	41250	41250	41250	41200	391
239	20250120	144500	2796585650	41250	41200	41250	41200	1344
240	20250120	144400	2741197950	41150	41150	41200	41100	639
241	20250120	144300	2714879500	41150	41150	41150	41100	630
242	20250120	144200	2688959750	41150	41100	41150	41050	804
243	20250120	144100	2655900300	41100	41100	41100	41050	422
244	20250120	144000	2638556250	41100	41050	41100	41050	384
245	20250120	143900	2622780800	41050	40950	41050	40950	3247
246	20250120	143800	2489674050	40950	40900	40950	40900	379
247	20250120	143700	2474162600	40950	40900	40950	40900	368
248	20250120	143600	2459106950	40950	40950	40950	40900	28
249	20250120	143500	2457960400	40900	40950	40950	40900	48
250	20250120	143400	2455994900	40950	40950	40950	40900	56
251	20250120	143300	2453701750	40950	40900	40950	40850	262
252	20250120	143200	2442992050	40900	40850	40900	40850	43
253	20250120	143100	2441233950	40900	40900	40900	40850	53
254	20250120	143000	2439066300	40900	40950	40950	40900	86
255	20250120	142900	2435546100	40850	40900	40950	40850	417
256	20250120	142800	2418489250	40900	40900	40950	40900	126
257	20250120	142700	2413335100	40950	40950	40950	40850	43
258	20250120	142600	2411577400	40900	40900	40900	40850	114
259	20250120	142500	2406914850	40900	40900	40900	40850	110
260	20250120	142400	2402415900	40900	40900	40900	40900	21
261	20250120	142300	2401557000	40900	40900	40900	40850	304
262	20250120	142200	2389137650	40900	40900	40950	40850	104
263	20250120	142100	2384884250	40900	40900	40900	40850	76
264	20250120	142000	2381775950	40900	40900	40900	40850	70
265	20250120	141900	2378913050	40900	40900	40900	40850	306
266	20250120	141800	2366411050	40900	40900	40900	40850	81
267	20250120	141700	2363098300	40900	40900	40900	40850	127
268	20250120	141600	2357904200	40900	40900	40900	40850	66
269	20250120	141500	2355205200	40900	40900	40900	40850	38
270	20250120	141400	2353651050	40850	40900	40900	40850	36
271	20250120	141300	2352178950	40850	40900	40900	40850	147
272	20250120	141200	2346166750	40900	40900	40900	40850	541
273	20250120	141100	2324060400	40900	40900	40900	40850	59
274	20250120	141000	2321648100	40900	40900	40900	40850	73
275	20250120	140900	2318662450	40900	40900	40900	40850	41
276	20250120	140800	2316985600	40900	40850	40900	40850	68
277	20250120	140700	2314204700	40900	40900	40900	40850	90
278	20250120	140600	2310524000	40900	40900	40900	40850	38
279	20250120	140500	2308970400	40900	40850	40900	40850	89
280	20250120	140400	2305333200	40850	40850	40850	40800	744
281	20250120	140300	2274940850	40850	40850	40850	40800	54
282	20250120	140200	2272735350	40850	40850	40850	40800	52
283	20250120	140100	2270611600	40850	40850	40850	40800	89
284	20250120	140000	2266976100	40800	40850	40850	40800	97
285	20250120	135900	2263015300	40800	40850	40850	40800	134
286	20250120	135800	2257546500	40850	40850	40850	40800	82
287	20250120	135700	2254199300	40850	40850	40850	40800	85
288	20250120	135600	2250727700	40850	40850	40850	40750	82
289	20250120	135500	2247379100	40800	40800	40850	40800	440
290	20250120	135400	2229425650	40750	40800	40800	40750	103
291	20250120	135300	2225223300	40750	40800	40800	40750	20
292	20250120	135200	2224407500	40800	40800	40800	40750	32
293	20250120	135100	2223101950	40800	40800	40800	40750	132
294	20250120	135000	2217716400	40800	40750	40800	40750	133
295	20250120	134900	2212290450	40800	40800	40800	40750	39
296	20250120	134800	2210699350	40800	40800	40800	40800	84
297	20250120	134700	2207272150	40800	40750	40800	40700	156
298	20250120	134600	2200913000	40800	40750	40800	40750	233
299	20250120	134500	2191416700	40800	40800	40800	40800	32
300	20250120	134400	2190111100	40800	40800	40800	40750	76
301	20250120	134300	2187010550	40800	40800	40850	40800	639
302	20250120	134200	2160938350	40800	40850	40850	40800	17
303	20250120	134100	2160243950	40850	40800	40850	40800	110
304	20250120	134000	2155753050	40850	40800	40850	40800	85
305	20250120	133900	2152284900	40800	40800	40800	40750	57
306	20250120	133800	2149959400	40800	40800	40800	40750	64
307	20250120	133700	2147348300	40750	40750	40750	40750	95
308	20250120	133600	2143477050	40750	40800	40800	40750	23
309	20250120	133500	2142538700	40750	40800	40800	40750	92
310	20250120	133400	2138785300	40800	40750	40800	40750	100
311	20250120	133300	2134710250	40750	40750	40750	40750	21
312	20250120	133200	2133854500	40750	40800	40800	40750	298
313	20250120	133100	2121708500	40800	40750	40800	40750	18
314	20250120	133000	2120974450	40800	40800	40800	40750	69
315	20250120	132900	2118159650	40750	40850	40850	40750	92
316	20250120	132800	2114407600	40800	40800	40800	40800	29
317	20250120	132700	2113224400	40800	40850	40850	40800	29
318	20250120	132600	2112041000	40850	40750	40850	40750	142
319	20250120	132500	2106249250	40750	40800	40800	40750	121
320	20250120	132400	2101312800	40800	40800	40850	40750	48
321	20250120	132300	2099354200	40850	40800	40850	40800	35
322	20250120	132200	2097925600	40800	40800	40850	40750	133
323	20250120	132100	2092497150	40800	40800	40800	40750	25
324	20250120	132000	2091477250	40800	40850	40850	40800	40
325	20250120	131900	2089844400	40800	40850	40850	40800	96
326	20250120	131800	2085925000	40750	40750	40800	40750	62
327	20250120	131700	2083395500	40800	40800	40800	40750	26
328	20250120	131600	2082334800	40800	40800	40800	40800	52
329	20250120	131500	2080213200	40850	40800	40850	40800	59
330	20250120	131400	2077803550	40800	40850	40850	40750	96
331	20250120	131300	2073886150	40800	40800	40800	40800	170
332	20250120	131200	2066950150	40800	40800	40800	40800	247
333	20250120	131100	2056872550	40800	40800	40800	40750	6
334	20250120	131000	2056627800	40800	40750	40800	40750	21
335	20250120	130900	2055771050	40800	40800	40800	40800	101
336	20250120	130800	2051650250	40800	40750	40800	40700	19
337	20250120	130700	2050875850	40700	40800	40800	40700	71
338	20250120	130600	2047982600	40800	40800	40800	40800	59
339	20250120	130500	2045575400	40800	40800	40800	40750	66
340	20250120	130400	2042883900	40800	40750	40800	40750	16
341	20250120	130300	2042231350	40750	40700	40750	40700	106
342	20250120	130200	2037915550	40700	40800	40800	40700	173
343	20250120	130100	2030871300	40800	40800	40800	40750	57
344	20250120	130000	2028546000	40750	40750	40800	40750	70
345	20250120	125900	2025693400	40750	40700	40750	40700	73
346	20250120	125800	2022719050	40700	40750	40750	40700	13
347	20250120	125700	2022189650	40750	40750	40750	40700	74
348	20250120	125600	2019174450	40750	40800	40800	40750	125
349	20250120	125500	2014077700	40800	40800	40800	40750	135
350	20250120	125400	2008574400	40750	40800	40800	40750	28
351	20250120	125300	2007432500	40750	40750	40750	40700	80
352	20250120	125200	2004172550	40750	40700	40750	40700	180
353	20250120	125100	1996846050	40750	40750	40750	40750	19
354	20250120	125000	1996071800	40700	40750	40750	40700	63
355	20250120	124900	1993504850	40750	40750	40750	40750	61
356	20250120	124800	1991019100	40750	40800	40800	40750	161
357	20250120	124700	1984454650	40800	40800	40800	40750	1300
358	20250120	124600	1931414700	40800	40800	40800	40800	5
359	20250120	124500	1931210700	40800	40800	40800	40800	17
360	20250120	124400	1930517100	40800	40800	40800	40750	426
361	20250120	124300	1913154850	40800	40850	40850	40800	57
362	20250120	124200	1910826550	40850	40800	40850	40800	76
363	20250120	124100	1907725700	40850	40800	40850	40800	38
364	20250120	124000	1906174450	40800	40800	40800	40800	370
365	20250120	123900	1891078450	40800	40800	40800	40800	9
366	20250120	123800	1890711250	40800	40750	40800	40750	268
367	20250120	123700	1879777000	40750	40800	40850	40750	145
368	20250120	123600	1873858550	40800	40800	40800	40800	69
369	20250120	123500	1871043350	40800	40800	40800	40750	38
370	20250120	123400	1869493000	40800	40800	40800	40800	67
371	20250120	123300	1866759400	40800	40800	40800	40800	18
372	20250120	123200	1866025000	40800	40800	40850	40750	70
373	20250120	123100	1863167150	40800	40800	40800	40800	33
374	20250120	123000	1861820750	40800	40800	40800	40800	61
375	20250120	122900	1859331950	40800	40750	40800	40750	3
376	20250120	122800	1859209600	40800	40800	40800	40800	81
377	20250120	122700	1855904800	40800	40750	40800	40750	71
378	20250120	122600	1853009350	40750	40750	40750	40700	32
379	20250120	122500	1851705450	40750	40750	40750	40750	49
380	20250120	122400	1849708700	40750	40750	40750	40750	57
381	20250120	122300	1847385950	40750	40800	40800	40750	221
382	20250120	122200	1838379700	40800	40800	40800	40800	15
383	20250120	122100	1837767700	40800	40800	40850	40800	144
384	20250120	122000	1831890050	40800	40800	40800	40750	13
385	20250120	121900	1831359700	40800	40800	40800	40800	44
386	20250120	121800	1829564500	40800	40800	40800	40750	118
387	20250120	121700	1824750650	40800	40750	40800	40750	15
388	20250120	121600	1824138700	40750	40750	40750	40750	12
389	20250120	121500	1823649700	40750	40750	40750	40750	50
390	20250120	121400	1821612200	40750	40850	40850	40650	213
391	20250120	121300	1812932500	40750	40800	40800	40750	150
392	20250120	121200	1806817550	40800	40850	40850	40800	117
393	20250120	121100	1802043750	40850	40850	40850	40800	102
394	20250120	121000	1797877400	40850	40800	40850	40800	128
395	20250120	120900	1792654600	40800	40800	40800	40800	112
396	20250120	120800	1788085000	40750	40750	40800	40750	246
397	20250120	120700	1778048350	40800	40800	40800	40750	88
398	20250120	120600	1774458300	40800	40800	40800	40750	162
399	20250120	120500	1767848800	40800	40800	40800	40750	87
400	20250120	120400	1764299350	40800	40800	40800	40800	9
401	20250120	120300	1763932150	40800	40800	40800	40800	12
402	20250120	120200	1763442550	40800	40800	40800	40750	96
403	20250120	120100	1759525800	40800	40750	40800	40750	75
404	20250120	120000	1756466050	40800	40800	40800	40800	31
405	20250120	115900	1755201250	40800	40800	40800	40750	40
406	20250120	115800	1753570200	40800	40750	40800	40750	112
407	20250120	115700	1749000650	40800	40800	40800	40800	7
408	20250120	115600	1748715050	40800	40750	40800	40750	25
409	20250120	115500	1747695100	40800	40800	40800	40750	163
410	20250120	115400	1741044750	40800	40800	40800	40800	61
411	20250120	115300	1738555950	40800	40800	40800	40750	67
412	20250120	115200	1735822400	40800	40750	40800	40750	56
413	20250120	115100	1733537650	40800	40750	40800	40750	107
414	20250120	115000	1729177050	40800	40800	40800	40750	45
415	20250120	114900	1727341100	40800	40800	40800	40750	75
416	20250120	114800	1724281150	40800	40750	40800	40750	12
417	20250120	114700	1723791600	40800	40750	40800	40750	8
418	20250120	114600	1723465250	40800	40750	40800	40750	191
419	20250120	114500	1715681050	40800	40750	40800	40750	283
420	20250120	114400	1704141400	40800	40750	40800	40750	58
421	20250120	114300	1701776100	40800	40800	40800	40750	23
422	20250120	114200	1700837750	40800	40800	40800	40750	113
423	20250120	114100	1696227450	40800	40800	40800	40750	51
424	20250120	114000	1694146950	40750	40800	40800	40750	78
425	20250120	113900	1690964700	40800	40800	40800	40750	118
426	20250120	113800	1686150350	40800	40800	40850	40800	38
427	20250120	113700	1684599650	40850	40800	40850	40750	1146
428	20250120	113600	1637812850	40800	40800	40800	40800	61
429	20250120	113500	1635324050	40800	40800	40850	40750	476
430	20250120	113400	1615923550	40800	40850	40850	40800	174
431	20250120	113300	1608823950	40850	40800	40850	40800	283
432	20250120	113200	1597276700	40800	40750	40800	40750	74
433	20250120	113100	1594257700	40800	40800	40800	40750	11
434	20250120	113000	1593808950	40800	40800	40800	40750	61
435	20250120	112900	1591320500	40800	40750	40800	40750	70
436	20250120	112800	1588464650	40800	40800	40800	40800	102
437	20250120	112700	1584303050	40800	40850	40850	40800	83
438	20250120	112600	1580915550	40850	40850	40850	40800	171
439	20250120	112500	1573935250	40850	40850	40850	40850	17
440	20250120	112400	1573240800	40850	40800	40850	40800	170
441	20250120	112300	1566302500	40800	40750	40800	40750	222
442	20250120	112200	1557244950	40800	40800	40800	40800	102
443	20250120	112100	1553083350	40800	40800	40800	40800	18
444	20250120	112000	1552348950	40800	40800	40800	40750	115
445	20250120	111900	1547657050	40800	40800	40800	40750	17
446	20250120	111800	1546963500	40800	40800	40800	40800	11
447	20250120	111700	1546514700	40800	40750	40850	40750	577
448	20250120	111600	1522971750	40800	40800	40800	40800	108
449	20250120	111500	1518565350	40800	40800	40800	40800	12
450	20250120	111400	1518075750	40800	40750	40800	40750	34
451	20250120	111300	1516689100	40800	40800	40800	40750	72
452	20250120	111200	1513751550	40750	40750	40800	40700	57
453	20250120	111100	1511429600	40750	40800	40800	40700	327
454	20250120	111000	1498105150	40800	40800	40800	40750	93
455	20250120	110900	1494311050	40750	40800	40800	40750	72
456	20250120	110800	1491375500	40800	40750	40800	40750	45
457	20250120	110700	1489539950	40800	40800	40800	40750	235
458	20250120	110600	1479958200	40800	40800	40800	40800	31
459	20250120	110500	1478693400	40800	40750	40800	40750	148
460	20250120	110400	1472655300	40800	40800	40800	40750	79
461	20250120	110300	1469432200	40800	40750	40800	40750	147
462	20250120	110200	1463439600	40800	40750	40800	40750	29
463	20250120	110100	1462256900	40750	40750	40800	40750	56
464	20250120	110000	1459973550	40800	40750	40800	40750	286
465	20250120	105900	1448312300	40750	40800	40800	40750	56
466	20250120	105800	1446027800	40750	40750	40800	40750	44
467	20250120	105700	1444233150	40800	40800	40800	40750	84
468	20250120	105600	1440806200	40750	40750	40800	40750	19
469	20250120	105500	1440031550	40750	40750	40800	40750	133
470	20250120	105400	1434609250	40750	40750	40750	40700	101
471	20250120	105300	1430494050	40700	40750	40750	40700	91
472	20250120	105200	1426789800	40700	40800	40800	40700	53
473	20250120	105100	1424630250	40750	40750	40800	40750	353
474	20250120	105000	1410240050	40800	40650	40800	40650	1214
475	20250120	104900	1360766000	40600	40650	40650	40600	61
476	20250120	104800	1358286500	40650	40700	40700	40650	145
477	20250120	104700	1352389200	40700	40650	40700	40650	123
478	20250120	104600	1347383150	40650	40700	40700	40600	177
479	20250120	104500	1340189150	40650	40700	40700	40650	58
480	20250120	104400	1337830400	40600	40700	40700	40600	349
481	20250120	104300	1323628900	40650	40650	40650	40600	550
482	20250120	104200	1301271450	40650	40600	40650	40600	109
483	20250120	104100	1296844050	40600	40600	40600	40550	64
484	20250120	104000	1294245700	40550	40600	40600	40550	127
485	20250120	103900	1289090350	40600	40600	40650	40600	200
486	20250120	103800	1280970050	40650	40600	40650	40550	253
487	20250120	103700	1270698700	40550	40600	40600	40550	42
488	20250120	103600	1268993550	40600	40450	40600	40450	3255
489	20250120	103500	1137152650	40450	40450	40450	40450	97
490	20250120	103400	1133229000	40400	40400	40450	40400	77
491	20250120	103300	1130114650	40400	40400	40400	40400	19
492	20250120	103200	1129347050	40450	40450	40450	40450	17
493	20250120	103100	1128659400	40400	40450	40450	40400	612
494	20250120	103000	1103931550	40450	40400	40450	40400	197
495	20250120	102900	1095972650	40400	40400	40400	40400	10
496	20250120	102800	1095568650	40450	40400	40450	40400	108
497	20250120	102700	1091205150	40400	40400	40400	40400	49
498	20250120	102600	1089225550	40400	40400	40400	40400	39
499	20250120	102500	1087649950	40450	40450	40450	40400	321
500	20250120	102400	1074676350	40450	40450	40450	40450	339
501	20250120	102300	1060963800	40450	40450	40450	40450	275
502	20250120	102200	1049840050	40400	40450	40450	40400	119
503	20250120	102100	1045029250	40450	40450	40450	40400	158
504	20250120	102000	1038643900	40450	40450	40450	40450	0
505	20250120	101900	1038643900	40450	40400	40500	40300	1354
506	20250120	101800	983924450	40400	40400	40400	40400	57
507	20250120	101700	981621650	40400	40350	40400	40350	53
508	20250120	101600	979481050	40350	40400	40400	40350	14
509	20250120	101500	978915500	40400	40400	40400	40350	189
510	20250120	101400	971286150	40400	40350	40400	40350	30
511	20250120	101300	970074650	40350	40400	40400	40350	50
512	20250120	101200	968054750	40400	40450	40450	40350	116
513	20250120	101100	963365400	40400	40400	40400	40400	44
514	20250120	101000	961587800	40350	40400	40450	40350	153
515	20250120	100900	955406550	40400	40350	40400	40350	80
516	20250120	100800	952175250	40350	40400	40400	40350	40
517	20250120	100700	950561100	40350	40350	40400	40350	66
518	20250120	100600	947897800	40400	40400	40400	40350	103
519	20250120	100500	943738600	40400	40400	40400	40400	14
520	20250120	100400	943173000	40350	40400	40400	40350	240
521	20250120	100300	933488700	40400	40400	40400	40400	337
522	20250120	100200	919873900	40400	40350	40400	40350	623
523	20250120	100100	894707750	40350	40350	40400	40350	18
524	20250120	100000	893981350	40350	40350	40350	40300	297
525	20250120	095900	881997450	40350	40350	40350	40300	438
526	20250120	095800	864342250	40300	40350	40350	40300	55
527	20250120	095700	862124200	40350	40350	40350	40350	30
528	20250120	095600	860913700	40350	40250	40350	40250	615
529	20250120	095500	836132150	40250	40250	40250	40250	19
530	20250120	095400	835367400	40250	40250	40250	40250	9
531	20250120	095300	835005150	40250	40250	40250	40250	75
532	20250120	095200	831986400	40250	40300	40300	40250	31
533	20250120	095100	830738250	40250	40250	40300	40250	50
534	20250120	095000	828725550	40250	40250	40250	40250	48
535	20250120	094900	826793550	40200	40250	40250	40150	433
536	20250120	094800	809388600	40250	40200	40250	40200	35
537	20250120	094700	807981100	40300	40200	40300	40200	158
538	20250120	094600	801627000	40300	40300	40300	40300	57
539	20250120	094500	799329900	40300	40300	40300	40300	10
540	20250120	094400	798926900	40200	40250	40300	40200	63
541	20250120	094300	796391950	40300	40300	40300	40300	58
542	20250120	094200	794054550	40300	40300	40300	40300	13
543	20250120	094100	793530650	40300	40300	40300	40300	15
544	20250120	094000	792926150	40200	40200	40200	40200	49
545	20250120	093900	790956350	40200	40200	40200	40200	38
546	20250120	093800	789428750	40250	40300	40300	40250	147
547	20250120	093700	783511950	40300	40300	40300	40300	71
548	20250120	093600	780650650	40300	40150	40300	40150	83
549	20250120	093500	777317000	40150	40300	40300	40150	284
550	20250120	093400	765872550	40300	40300	40300	40300	16
551	20250120	093300	765227750	40300	40100	40300	40100	63
552	20250120	093200	762689250	40150	40200	40300	40100	304
553	20250120	093100	750476750	40300	40300	40350	40200	106
554	20250120	093000	746211500	40350	40250	40350	40250	39
555	20250120	092900	744641650	40250	40350	40350	40250	286
556	20250120	092800	733119100	40400	40300	40400	40300	233
557	20250120	092700	723717650	40300	40300	40350	40300	104
558	20250120	092600	719523650	40350	40350	40350	40350	12
559	20250120	092500	719039450	40350	40350	40350	40300	502
560	20250120	092400	698784550	40300	40250	40400	40250	2985
561	20250120	092300	578419950	40100	40250	40300	40000	83
562	20250120	092200	575080250	40300	40300	40300	39350	1919
563	20250120	092100	498395250	40200	40300	40300	40200	124
564	20250120	092000	493402150	40300	40300	40300	40250	763
565	20250120	091900	462658850	40300	40250	40300	40200	933
566	20250120	091800	425117050	40200	40150	40200	40150	507
567	20250120	091700	404736450	40100	40100	40150	40100	399
568	20250120	091600	388721100	40100	40150	40150	40100	54
569	20250120	091500	386555200	40200	40100	40200	40100	1005
570	20250120	091400	346167300	40100	40150	40150	40100	106
571	20250120	091300	341912700	40150	40150	40200	40050	881
572	20250120	091200	306541850	40100	40050	40100	39900	1961
573	20250120	091100	227981900	40050	39950	40050	39950	81
574	20250120	091000	224744450	39950	39900	39950	39800	194
575	20250120	090900	217003050	39900	39950	39950	39850	51
576	20250120	090800	214968200	39950	40100	40100	39900	100
577	20250120	090700	210969000	40100	40050	40100	40000	705
578	20250120	090600	182723950	40050	39850	40100	39750	2097
579	20250120	090500	98916000	39850	39700	39900	39500	777
580	20250120	090400	68001250	39700	39550	39700	39500	685
581	20250120	090300	40842600	39550	39500	39600	39300	142
582	20250120	090200	35225050	39550	39200	39600	39200	150
583	20250120	090100	29336100	39200	39500	39600	39200	409
584	20250120	090000	13179950	39500	39300	39500	39150	335