KissMeData/183300/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203200	5661519650	40850	40850	40850	40850	2628
3	20250113	203100	5661519650	40850	40850	40850	40850	0
4	20250113	203000	5661519650	40850	40850	40850	40850	0
5	20250113	202900	5661519650	40850	40850	40850	40850	0
6	20250113	202800	5661519650	40850	40850	40850	40850	0
7	20250113	202700	5661519650	40850	40850	40850	40850	0
8	20250113	202600	5661519650	40850	40850	40850	40850	0
9	20250113	202500	5661519650	40850	40850	40850	40850	0
10	20250113	202400	5661519650	40850	40850	40850	40850	0
11	20250113	202300	5661519650	40850	40850	40850	40850	0
12	20250113	202200	5661519650	40850	40850	40850	40850	0
13	20250113	202100	5661519650	40850	40850	40850	40850	0
14	20250113	202000	5661519650	40850	40850	40850	40850	0
15	20250113	201900	5661519650	40850	40850	40850	40850	0
16	20250113	201800	5661519650	40850	40850	40850	40850	0
17	20250113	201700	5661519650	40850	40850	40850	40850	0
18	20250113	201600	5661519650	40850	40850	40850	40850	0
19	20250113	201500	5661519650	40850	40850	40850	40850	0
20	20250113	201400	5661519650	40850	40850	40850	40850	0
21	20250113	201300	5661519650	40850	40850	40850	40850	0
22	20250113	201200	5661519650	40850	40850	40850	40850	0
23	20250113	201100	5661519650	40850	40850	40850	40850	0
24	20250113	201000	5661519650	40850	40850	40850	40850	0
25	20250113	200900	5661519650	40850	40850	40850	40850	0
26	20250113	200800	5661519650	40850	40850	40850	40850	0
27	20250113	200700	5661519650	40850	40850	40850	40850	0
28	20250113	200600	5661519650	40850	40850	40850	40850	0
29	20250113	200500	5661519650	40850	40850	40850	40850	0
30	20250113	200400	5661519650	40850	40850	40850	40850	0
31	20250113	200300	5661519650	40850	40850	40850	40850	0
32	20250113	200200	5661519650	40850	40850	40850	40850	2628
33	20250113	200100	5661519650	40850	40850	40850	40850	0
34	20250113	200000	5661519650	40850	40850	40850	40850	0
35	20250113	195900	5661519650	40850	40850	40850	40850	0
36	20250113	195800	5661519650	40850	40850	40850	40850	0
37	20250113	195700	5661519650	40850	40850	40850	40850	0
38	20250113	195600	5661519650	40850	40850	40850	40850	0
39	20250113	195500	5661519650	40850	40850	40850	40850	0
40	20250113	195400	5661519650	40850	40850	40850	40850	0
41	20250113	195300	5661519650	40850	40850	40850	40850	0
42	20250113	195200	5661519650	40850	40850	40850	40850	0
43	20250113	195100	5661519650	40850	40850	40850	40850	0
44	20250113	195000	5661519650	40850	40850	40850	40850	0
45	20250113	194900	5661519650	40850	40850	40850	40850	0
46	20250113	194800	5661519650	40850	40850	40850	40850	0
47	20250113	194700	5661519650	40850	40850	40850	40850	0
48	20250113	194600	5661519650	40850	40850	40850	40850	0
49	20250113	194500	5661519650	40850	40850	40850	40850	0
50	20250113	194400	5661519650	40850	40850	40850	40850	0
51	20250113	194300	5661519650	40850	40850	40850	40850	0
52	20250113	194200	5661519650	40850	40850	40850	40850	0
53	20250113	194100	5661519650	40850	40850	40850	40850	0
54	20250113	194000	5661519650	40850	40850	40850	40850	0
55	20250113	193900	5661519650	40850	40850	40850	40850	0
56	20250113	193800	5661519650	40850	40850	40850	40850	0
57	20250113	193700	5661519650	40850	40850	40850	40850	0
58	20250113	193600	5661519650	40850	40850	40850	40850	0
59	20250113	193500	5661519650	40850	40850	40850	40850	0
60	20250113	193400	5661519650	40850	40850	40850	40850	0
61	20250113	193300	5661519650	40850	40850	40850	40850	0
62	20250113	193200	5661519650	40850	40850	40850	40850	2628
63	20250113	193100	5661519650	40850	40850	40850	40850	0
64	20250113	193000	5661519650	40850	40850	40850	40850	0
65	20250113	192900	5661519650	40850	40850	40850	40850	0
66	20250113	192800	5661519650	40850	40850	40850	40850	0
67	20250113	192700	5661519650	40850	40850	40850	40850	0
68	20250113	192600	5661519650	40850	40850	40850	40850	0
69	20250113	192500	5661519650	40850	40850	40850	40850	0
70	20250113	192400	5661519650	40850	40850	40850	40850	0
71	20250113	192300	5661519650	40850	40850	40850	40850	0
72	20250113	192200	5661519650	40850	40850	40850	40850	0
73	20250113	192100	5661519650	40850	40850	40850	40850	0
74	20250113	192000	5661519650	40850	40850	40850	40850	0
75	20250113	191900	5661519650	40850	40850	40850	40850	0
76	20250113	191800	5661519650	40850	40850	40850	40850	0
77	20250113	191700	5661519650	40850	40850	40850	40850	0
78	20250113	191600	5661519650	40850	40850	40850	40850	0
79	20250113	191500	5661519650	40850	40850	40850	40850	0
80	20250113	191400	5661519650	40850	40850	40850	40850	0
81	20250113	191300	5661519650	40850	40850	40850	40850	0
82	20250113	191200	5661519650	40850	40850	40850	40850	0
83	20250113	191100	5661519650	40850	40850	40850	40850	0
84	20250113	191000	5661519650	40850	40850	40850	40850	0
85	20250113	190900	5661519650	40850	40850	40850	40850	0
86	20250113	190800	5661519650	40850	40850	40850	40850	0
87	20250113	190700	5661519650	40850	40850	40850	40850	0
88	20250113	190600	5661519650	40850	40850	40850	40850	0
89	20250113	190500	5661519650	40850	40850	40850	40850	0
90	20250113	190400	5661519650	40850	40850	40850	40850	0
91	20250113	190300	5661519650	40850	40850	40850	40850	0
92	20250113	190200	5661519650	40850	40850	40850	40850	2628
93	20250113	190100	5661519650	40850	40850	40850	40850	0
94	20250113	190000	5661519650	40850	40850	40850	40850	0
95	20250113	185900	5661519650	40850	40850	40850	40850	0
96	20250113	185800	5661519650	40850	40850	40850	40850	0
97	20250113	185700	5661519650	40850	40850	40850	40850	0
98	20250113	185600	5661519650	40850	40850	40850	40850	0
99	20250113	185500	5661519650	40850	40850	40850	40850	0
100	20250113	185400	5661519650	40850	40850	40850	40850	0
101	20250113	185300	5661519650	40850	40850	40850	40850	0
102	20250113	185200	5661519650	40850	40850	40850	40850	0
103	20250113	185100	5661519650	40850	40850	40850	40850	0
104	20250113	185000	5661519650	40850	40850	40850	40850	0
105	20250113	184900	5661519650	40850	40850	40850	40850	0
106	20250113	184800	5661519650	40850	40850	40850	40850	0
107	20250113	184700	5661519650	40850	40850	40850	40850	0
108	20250113	184600	5661519650	40850	40850	40850	40850	0
109	20250113	184500	5661519650	40850	40850	40850	40850	0
110	20250113	184400	5661519650	40850	40850	40850	40850	0
111	20250113	184300	5661519650	40850	40850	40850	40850	0
112	20250113	184200	5661519650	40850	40850	40850	40850	0
113	20250113	184100	5661519650	40850	40850	40850	40850	0
114	20250113	184000	5661519650	40850	40850	40850	40850	0
115	20250113	183900	5661519650	40850	40850	40850	40850	0
116	20250113	183800	5661519650	40850	40850	40850	40850	0
117	20250113	183700	5661519650	40850	40850	40850	40850	0
118	20250113	183600	5661519650	40850	40850	40850	40850	0
119	20250113	183500	5661519650	40850	40850	40850	40850	0
120	20250113	183400	5661519650	40850	40850	40850	40850	0
121	20250113	183300	5661519650	40850	40850	40850	40850	0
122	20250113	183200	5661519650	40850	40850	40850	40850	2628
123	20250113	183100	5661519650	40850	40850	40850	40850	0
124	20250113	183000	5661519650	40850	40850	40850	40850	0
125	20250113	182900	5661519650	40850	40850	40850	40850	0
126	20250113	182800	5661519650	40850	40850	40850	40850	0
127	20250113	182700	5661519650	40850	40850	40850	40850	0
128	20250113	182600	5661519650	40850	40850	40850	40850	0
129	20250113	182500	5661519650	40850	40850	40850	40850	0
130	20250113	182400	5661519650	40850	40850	40850	40850	0
131	20250113	182300	5661519650	40850	40850	40850	40850	0
132	20250113	182200	5661519650	40850	40850	40850	40850	0
133	20250113	182100	5661519650	40850	40850	40850	40850	0
134	20250113	182000	5661519650	40850	40850	40850	40850	0
135	20250113	181900	5661519650	40850	40850	40850	40850	0
136	20250113	181800	5661519650	40850	40850	40850	40850	0
137	20250113	181700	5661519650	40850	40850	40850	40850	0
138	20250113	181600	5661519650	40850	40850	40850	40850	0
139	20250113	181500	5661519650	40850	40850	40850	40850	0
140	20250113	181400	5661519650	40850	40850	40850	40850	0
141	20250113	181300	5661519650	40850	40850	40850	40850	0
142	20250113	181200	5661519650	40850	40850	40850	40850	0
143	20250113	181100	5661519650	40850	40850	40850	40850	0
144	20250113	181000	5661519650	40850	40850	40850	40850	0
145	20250113	180900	5661519650	40850	40850	40850	40850	0
146	20250113	180800	5661519650	40850	40850	40850	40850	0
147	20250113	180700	5661519650	40850	40850	40850	40850	0
148	20250113	180600	5661519650	40850	40850	40850	40850	0
149	20250113	180500	5661519650	40850	40850	40850	40850	0
150	20250113	180400	5661519650	40850	40850	40850	40850	0
151	20250113	180300	5661519650	40850	40850	40850	40850	0
152	20250113	180200	5661519650	40850	40850	40850	40850	2628
153	20250113	180100	5661519650	40850	40850	40850	40850	0
154	20250113	180000	5661519650	40850	40850	40850	40850	0
155	20250113	175900	5661519650	40850	40850	40850	40850	0
156	20250113	175800	5661519650	40850	40850	40850	40850	0
157	20250113	175700	5661519650	40850	40850	40850	40850	0
158	20250113	175600	5661519650	40850	40850	40850	40850	0
159	20250113	175500	5661519650	40850	40850	40850	40850	0
160	20250113	175400	5661519650	40850	40850	40850	40850	0
161	20250113	175300	5661519650	40850	40850	40850	40850	0
162	20250113	175200	5661519650	40850	40850	40850	40850	0
163	20250113	175100	5661519650	40850	40850	40850	40850	0
164	20250113	175000	5661519650	40850	40850	40850	40850	0
165	20250113	174900	5661519650	40850	40850	40850	40850	0
166	20250113	174800	5661519650	40850	40850	40850	40850	0
167	20250113	174700	5661519650	40850	40850	40850	40850	0
168	20250113	174600	5661519650	40850	40850	40850	40850	0
169	20250113	174500	5661519650	40850	40850	40850	40850	0
170	20250113	174400	5661519650	40850	40850	40850	40850	0
171	20250113	174300	5661519650	40850	40850	40850	40850	0
172	20250113	174200	5661519650	40850	40850	40850	40850	0
173	20250113	174100	5661519650	40850	40850	40850	40850	0
174	20250113	174000	5661519650	40850	40850	40850	40850	0
175	20250113	173900	5661519650	40850	40850	40850	40850	0
176	20250113	173800	5661519650	40850	40850	40850	40850	0
177	20250113	173700	5661519650	40850	40850	40850	40850	0
178	20250113	173600	5661519650	40850	40850	40850	40850	0
179	20250113	173500	5661519650	40850	40850	40850	40850	0
180	20250113	173400	5661519650	40850	40850	40850	40850	0
181	20250113	173300	5661519650	40850	40850	40850	40850	0
182	20250113	173200	5661519650	40850	40850	40850	40850	2628
183	20250113	173100	5661519650	40850	40850	40850	40850	0
184	20250113	173000	5661519650	40850	40850	40850	40850	0
185	20250113	172900	5661519650	40850	40850	40850	40850	0
186	20250113	172800	5661519650	40850	40850	40850	40850	0
187	20250113	172700	5661519650	40850	40850	40850	40850	0
188	20250113	172600	5661519650	40850	40850	40850	40850	0
189	20250113	172500	5661519650	40850	40850	40850	40850	0
190	20250113	172400	5661519650	40850	40850	40850	40850	0
191	20250113	172300	5661519650	40850	40850	40850	40850	0
192	20250113	172200	5661519650	40850	40850	40850	40850	0
193	20250113	172100	5661519650	40850	40850	40850	40850	0
194	20250113	172000	5661519650	40850	40850	40850	40850	0
195	20250113	171900	5661519650	40850	40850	40850	40850	0
196	20250113	171800	5661519650	40850	40850	40850	40850	0
197	20250113	171700	5661519650	40850	40850	40850	40850	0
198	20250113	171600	5661519650	40850	40850	40850	40850	0
199	20250113	171500	5661519650	40850	40850	40850	40850	0
200	20250113	171400	5661519650	40850	40850	40850	40850	0
201	20250113	171300	5661519650	40850	40850	40850	40850	0
202	20250113	171200	5661519650	40850	40850	40850	40850	0
203	20250113	171100	5661519650	40850	40850	40850	40850	0
204	20250113	171000	5661519650	40850	40850	40850	40850	0
205	20250113	170900	5661519650	40850	40850	40850	40850	0
206	20250113	170800	5661519650	40850	40850	40850	40850	0
207	20250113	170700	5661519650	40850	40850	40850	40850	0
208	20250113	170600	5661519650	40850	40850	40850	40850	0
209	20250113	170500	5661519650	40850	40850	40850	40850	0
210	20250113	170400	5661519650	40850	40850	40850	40850	0
211	20250113	170300	5661519650	40850	40850	40850	40850	0
212	20250113	170200	5661519650	40850	40850	40850	40850	2628
213	20250113	170100	5661519650	40850	40850	40850	40850	0
214	20250113	170000	5661519650	40850	40850	40850	40850	0
215	20250113	165900	5661519650	40850	40850	40850	40850	0
216	20250113	165800	5661519650	40850	40850	40850	40850	0
217	20250113	165700	5661519650	40850	40850	40850	40850	0
218	20250113	165600	5661519650	40850	40850	40850	40850	0
219	20250113	165500	5661519650	40850	40850	40850	40850	0
220	20250113	165400	5661519650	40850	40850	40850	40850	0
221	20250113	165300	5661519650	40850	40850	40850	40850	0
222	20250113	165200	5661519650	40850	40850	40850	40850	0
223	20250113	165100	5661519650	40850	40850	40850	40850	0
224	20250113	165000	5661519650	40850	40850	40850	40850	0
225	20250113	164900	5661519650	40850	40850	40850	40850	0
226	20250113	164800	5661519650	40850	40850	40850	40850	0
227	20250113	164700	5661519650	40850	40850	40850	40850	0
228	20250113	164600	5661519650	40850	40850	40850	40850	0
229	20250113	164500	5661519650	40850	40850	40850	40850	0
230	20250113	164400	5661519650	40850	40850	40850	40850	0
231	20250113	164300	5661519650	40850	40850	40850	40850	0
232	20250113	164200	5661519650	40850	40850	40850	40850	0
233	20250113	164100	5661519650	40850	40850	40850	40850	0
234	20250113	164000	5661519650	40850	40850	40850	40850	0
235	20250113	163900	5661519650	40850	40850	40850	40850	0
236	20250113	163800	5661519650	40850	40850	40850	40850	0
237	20250113	163700	5661519650	40850	40850	40850	40850	0
238	20250113	163600	5661519650	40850	40850	40850	40850	0
239	20250113	163500	5661519650	40850	40850	40850	40850	0
240	20250113	163400	5661519650	40850	40850	40850	40850	0
241	20250113	163300	5661519650	40850	40850	40850	40850	0
242	20250113	163200	5661519650	40850	40850	40850	40850	2628
243	20250113	163100	5661519650	40850	40850	40850	40850	0
244	20250113	163000	5661519650	40850	40850	40850	40850	0
245	20250113	162900	5661519650	40850	40850	40850	40850	0
246	20250113	162800	5661519650	40850	40850	40850	40850	0
247	20250113	162700	5661519650	40850	40850	40850	40850	0
248	20250113	162600	5661519650	40850	40850	40850	40850	0
249	20250113	162500	5661519650	40850	40850	40850	40850	0
250	20250113	162400	5661519650	40850	40850	40850	40850	0
251	20250113	162300	5661519650	40850	40850	40850	40850	0
252	20250113	162200	5661519650	40850	40850	40850	40850	0
253	20250113	162100	5661519650	40850	40850	40850	40850	0
254	20250113	162000	5661519650	40850	40850	40850	40850	0
255	20250113	161900	5661519650	40850	40850	40850	40850	0
256	20250113	161800	5661519650	40850	40850	40850	40850	0
257	20250113	161700	5661519650	40850	40850	40850	40850	0
258	20250113	161600	5661519650	40850	40850	40850	40850	0
259	20250113	161500	5661519650	40850	40850	40850	40850	0
260	20250113	161400	5661519650	40850	40850	40850	40850	0
261	20250113	161300	5661519650	40850	40850	40850	40850	0
262	20250113	161200	5661519650	40850	40850	40850	40850	0
263	20250113	161100	5661519650	40850	40850	40850	40850	0
264	20250113	161000	5661519650	40850	40850	40850	40850	0
265	20250113	160900	5661519650	40850	40850	40850	40850	0
266	20250113	160800	5661519650	40850	40850	40850	40850	0
267	20250113	160700	5661519650	40850	40850	40850	40850	0
268	20250113	160600	5661519650	40850	40850	40850	40850	0
269	20250113	160500	5661519650	40850	40850	40850	40850	0
270	20250113	160400	5661519650	40850	40850	40850	40850	0
271	20250113	160300	5661519650	40850	40850	40850	40850	0
272	20250113	160200	5661519650	40850	40850	40850	40850	2628
273	20250113	160100	5661519650	40850	40850	40850	40850	0
274	20250113	160000	5661519650	40850	40850	40850	40850	0
275	20250113	155900	5661519650	40850	40850	40850	40850	0
276	20250113	155800	5661519650	40850	40850	40850	40850	0
277	20250113	155700	5661519650	40850	40850	40850	40850	0
278	20250113	155600	5661519650	40850	40850	40850	40850	0
279	20250113	155500	5661519650	40850	40850	40850	40850	0
280	20250113	155400	5661519650	40850	40850	40850	40850	0
281	20250113	155300	5661519650	40850	40850	40850	40850	0
282	20250113	155200	5661519650	40850	40850	40850	40850	0
283	20250113	155100	5661519650	40850	40850	40850	40850	0
284	20250113	155000	5661519650	40850	40850	40850	40850	0
285	20250113	154900	5661519650	40850	40850	40850	40850	0
286	20250113	154800	5661519650	40850	40850	40850	40850	0
287	20250113	154700	5661519650	40850	40850	40850	40850	0
288	20250113	154600	5661519650	40850	40850	40850	40850	0
289	20250113	154500	5661519650	40850	40850	40850	40850	0
290	20250113	154400	5661519650	40850	40850	40850	40850	0
291	20250113	154300	5661519650	40850	40850	40850	40850	0
292	20250113	154200	5661519650	40850	40850	40850	40850	0
293	20250113	154100	5661519650	40850	40850	40850	40850	0
294	20250113	154000	5661519650	40850	40850	40850	40850	0
295	20250113	153900	5661519650	40850	40850	40850	40850	0
296	20250113	153800	5661519650	40850	40850	40850	40850	0
297	20250113	153700	5661519650	40850	40850	40850	40850	0
298	20250113	153600	5661519650	40850	40850	40850	40850	0
299	20250113	153500	5661519650	40850	40850	40850	40850	0
300	20250113	153400	5661519650	40850	40850	40850	40850	0
301	20250113	153300	5661519650	40850	40850	40850	40850	0
302	20250113	153200	5661519650	40850	40850	40850	40850	2628
303	20250113	153100	5661519650	40850	40850	40850	40850	0
304	20250113	153000	5661519650	40850	40850	40850	40850	2628
305	20250113	152900	5554165850	40900	40900	40900	40900	0
306	20250113	152800	5554165850	40900	40900	40900	40900	0
307	20250113	152700	5554165850	40900	40900	40900	40900	0
308	20250113	152600	5554165850	40900	40900	40900	40900	0
309	20250113	152500	5554165850	40900	40900	40900	40900	0
310	20250113	152400	5554165850	40900	40900	40900	40900	0
311	20250113	152300	5554165850	40900	40900	40900	40900	0
312	20250113	152200	5554165850	40900	40900	40900	40900	0
313	20250113	152100	5554165850	40900	40900	40900	40900	0
314	20250113	152000	5554165850	40900	40900	40900	40900	0
315	20250113	151900	5554165850	40900	41000	41000	40900	236
316	20250113	151800	5544503100	41000	40950	41000	40900	854
317	20250113	151700	5509531750	41000	40950	41000	40950	626
318	20250113	151600	5483895050	40900	41000	41000	40900	812
319	20250113	151500	5450651750	41000	40950	41000	40950	328
320	20250113	151400	5437218000	41000	40950	41000	40950	152
321	20250113	151300	5430991550	40950	40950	41000	40900	389
322	20250113	151200	5415075200	40950	41000	41000	40950	196
323	20250113	151100	5407047050	41000	41000	41000	40900	585
324	20250113	151000	5383089350	41000	41050	41050	40950	179
325	20250113	150900	5375749900	41050	41050	41050	41000	157
326	20250113	150800	5369309550	41000	41100	41100	41000	169
327	20250113	150700	5362371700	41100	41150	41150	41050	353
328	20250113	150600	5347870400	41150	41150	41150	41100	69
329	20250113	150500	5345032900	41150	41050	41150	41050	396
330	20250113	150400	5328754900	41100	41100	41100	41100	65
331	20250113	150300	5326083400	41100	41100	41100	41100	73
332	20250113	150200	5323083100	41100	41100	41100	41050	49
333	20250113	150100	5321070100	41100	41050	41100	41050	71
334	20250113	150000	5318152300	41100	41100	41100	41050	54
335	20250113	145900	5315933500	41100	41100	41100	41050	107
336	20250113	145800	5311536750	41050	41050	41100	41000	457
337	20250113	145700	5292777850	41050	41050	41050	41000	109
338	20250113	145600	5288305650	41050	41050	41050	41000	63
339	20250113	145500	5285720200	41000	41050	41100	40900	1251
340	20250113	145400	5234465450	41100	41100	41100	41050	94
341	20250113	145300	5230603650	41100	41100	41100	41100	69
342	20250113	145200	5227767750	41100	41100	41100	41100	59
343	20250113	145100	5225342850	41100	41100	41100	41100	58
344	20250113	145000	5222959050	41100	41050	41100	41050	55
345	20250113	144900	5220700500	41050	41100	41100	41050	68
346	20250113	144800	5217906300	41100	41100	41100	41050	102
347	20250113	144700	5213717600	41100	41100	41100	41100	57
348	20250113	144600	5211374900	41100	41100	41100	41050	45
349	20250113	144500	5209525500	41100	41050	41100	41050	114
350	20250113	144400	5204844550	41050	41050	41050	41000	39
351	20250113	144300	5203243750	41050	41050	41050	41000	146
352	20250113	144200	5197250550	41100	41100	41100	41050	198
353	20250113	144100	5189120200	41100	41150	41150	41100	198
354	20250113	144000	5180979900	41150	41100	41200	41100	494
355	20250113	143900	5160659050	41100	41100	41100	41100	61
356	20250113	143800	5158151950	41100	41100	41100	41100	72
357	20250113	143700	5155192750	41100	41100	41100	41100	86
358	20250113	143600	5151658150	41100	41000	41100	41000	319
359	20250113	143500	5138571650	41000	40950	41000	40950	201
360	20250113	143400	5130340650	40950	40900	40950	40900	229
361	20250113	143300	5120973400	40900	40950	40950	40850	400
362	20250113	143200	5104616700	40950	40950	40950	40950	61
363	20250113	143100	5102118750	40950	40950	40950	40950	184
364	20250113	143000	5094583950	40950	40950	40950	40950	58
365	20250113	142900	5092208850	40950	40950	40950	40900	35
366	20250113	142800	5090776650	40950	40950	40950	40900	244
367	20250113	142700	5080794450	40950	40950	40950	40900	912
368	20250113	142600	5043491000	40950	40950	40950	40950	20
369	20250113	142500	5042672000	40950	40950	41000	40950	91
370	20250113	142400	5038943900	40950	40900	41000	40900	427
371	20250113	142300	5021459650	40950	40900	40950	40900	78
372	20250113	142200	5018266850	40950	40950	40950	40900	94
373	20250113	142100	5014420050	40900	40950	40950	40900	238
374	20250113	142000	5004683700	40950	40950	40950	40950	50
375	20250113	141900	5002636200	40950	40950	40950	40950	31
376	20250113	141800	5001366750	40950	40950	40950	40900	172
377	20250113	141700	4994329750	40900	40950	40950	40900	223
378	20250113	141600	4985206650	40900	40950	40950	40900	75
379	20250113	141500	4982135450	40950	40950	40950	40900	48
380	20250113	141400	4980171550	40950	40950	40950	40900	82
381	20250113	141300	4976814100	40950	40950	40950	40900	200
382	20250113	141200	4968624350	40900	41000	41000	40900	346
383	20250113	141100	4954456350	41000	41000	41000	40950	316
384	20250113	141000	4941515650	41000	40950	41000	40900	96
385	20250113	140900	4937582250	40950	41000	41000	40950	63
386	20250113	140800	4935000050	41000	41000	41000	40950	33
387	20250113	140700	4933648050	41000	41000	41000	40900	165
388	20250113	140600	4926889250	41000	40950	41000	40950	62
389	20250113	140500	4924347500	41000	41000	41000	41000	42
390	20250113	140400	4922625500	41000	40900	41000	40900	374
391	20250113	140300	4907324500	41000	40950	41000	40950	66
392	20250113	140200	4904621750	40950	40950	40950	40950	91
393	20250113	140100	4900895300	40950	41000	41000	40950	59
394	20250113	140000	4898478900	40950	40950	40950	40900	47
395	20250113	135900	4896554450	40950	40900	40950	40900	224
396	20250113	135800	4887389850	40950	40900	40950	40900	120
397	20250113	135700	4882479450	40850	40900	40950	40850	598
398	20250113	135600	4858049550	40900	40950	40950	40900	78
399	20250113	135500	4854859150	40900	40950	40950	40850	239
400	20250113	135400	4845082650	40950	40950	40950	40950	42
401	20250113	135300	4843362750	40850	40900	40900	40850	397
402	20250113	135200	4827126600	40900	40900	40900	40850	89
403	20250113	135100	4823488300	40900	40900	40900	40850	43
404	20250113	135000	4821729800	40900	40850	40900	40800	366
405	20250113	134900	4806783600	40850	40850	40850	40850	67
406	20250113	134800	4804046650	40900	40850	40900	40800	370
407	20250113	134700	4788945150	40900	40850	40900	40850	893
408	20250113	134600	4752448450	40900	40950	40950	40850	1607
409	20250113	134500	4686667350	41000	41000	41050	41000	101
410	20250113	134400	4682526150	41000	41050	41050	41000	672
411	20250113	134300	4654971900	41000	41050	41050	41000	49
412	20250113	134200	4652960800	41000	41050	41050	41000	38
413	20250113	134100	4651401600	41050	41000	41050	40950	142
414	20250113	134000	4645580350	41000	41000	41050	41000	256
415	20250113	133900	4635082750	41050	41050	41050	40950	109
416	20250113	133800	4630616950	41050	41000	41050	40950	132
417	20250113	133700	4625206800	41050	41050	41050	41000	259
418	20250113	133600	4614585750	41000	41050	41050	41000	1478
419	20250113	133500	4553985500	41050	41050	41050	41000	159
420	20250113	133400	4547459550	41050	41050	41050	41000	149
421	20250113	133300	4541347400	41000	41100	41100	41000	1990
422	20250113	133200	4459694600	41100	41050	41100	41050	39
423	20250113	133100	4458091900	41100	41100	41100	41050	163
424	20250113	133000	4451398450	41100	41100	41100	41050	52
425	20250113	132900	4449262100	41100	41100	41100	41100	92
426	20250113	132800	4445480900	41100	41050	41100	41050	46
427	20250113	132700	4443590500	41100	41100	41100	41050	83
428	20250113	132600	4440180100	41100	41100	41100	41050	60
429	20250113	132500	4437714400	41100	41100	41100	41050	75
430	20250113	132400	4434632500	41100	41200	41200	41050	831
431	20250113	132300	4400493600	41100	41200	41200	41100	89
432	20250113	132200	4396830350	41200	41150	41200	41100	55
433	20250113	132100	4394565750	41200	41100	41200	41100	2033
434	20250113	132000	4310838450	41100	41100	41100	41050	310
435	20250113	131900	4298108500	41050	41050	41100	41050	121
436	20250113	131800	4293139450	41100	41150	41200	41100	1291
437	20250113	131700	4240024000	41200	41200	41200	41150	103
438	20250113	131600	4235780600	41200	41150	41200	41150	88
439	20250113	131500	4232157700	41150	41150	41150	41100	49
440	20250113	131400	4230141550	41150	41150	41150	41100	240
441	20250113	131300	4220276100	41100	41150	41200	41050	665
442	20250113	131200	4192932300	41200	41200	41200	41150	59
443	20250113	131100	4190501550	41200	41150	41200	41150	53
444	20250113	131000	4188318150	41200	41200	41200	41150	141
445	20250113	130900	4182514700	41200	41150	41200	41150	51
446	20250113	130800	4180414250	41250	41250	41250	41200	34
447	20250113	130700	4179011850	41150	41200	41250	41150	105
448	20250113	130600	4174686000	41200	41200	41200	41150	163
449	20250113	130500	4167970600	41200	41200	41200	41150	51
450	20250113	130400	4165869550	41200	41150	41200	41100	221
451	20250113	130300	4156776350	41100	41150	41150	41100	56
452	20250113	130200	4154473150	41100	41150	41150	41100	177
453	20250113	130100	4147196350	41100	41150	41150	41100	71
454	20250113	130000	4144276200	41100	41100	41150	41100	411
455	20250113	125900	4127380650	41150	41150	41150	41100	53
456	20250113	125800	4125201200	41200	41150	41200	41150	242
457	20250113	125700	4115241300	41200	41200	41200	41200	27
458	20250113	125600	4114128900	41200	41200	41200	41150	60
459	20250113	125500	4111658000	41200	41200	41200	41150	52
460	20250113	125400	4109516100	41200	41200	41200	41150	62
461	20250113	125300	4106962050	41200	41200	41200	41150	125
462	20250113	125200	4101815850	41200	41200	41200	41150	37
463	20250113	125100	4100292550	41200	41200	41200	41150	72
464	20250113	125000	4097328850	41200	41200	41200	41150	98
465	20250113	124900	4093292600	41150	41200	41200	41150	50
466	20250113	124800	4091232800	41150	41200	41200	41150	54
467	20250113	124700	4089009450	41150	41200	41200	41150	60
468	20250113	124600	4086538800	41200	41200	41200	41150	66
469	20250113	124500	4083819950	41200	41200	41200	41150	330
470	20250113	124400	4070238750	41200	41200	41200	41150	115
471	20250113	124300	4065506050	41150	41200	41200	41150	131
472	20250113	124200	4060109150	41200	41200	41200	41150	205
473	20250113	124100	4051664500	41200	41200	41200	41150	36
474	20250113	124000	4050182350	41200	41200	41200	41150	31
475	20250113	123900	4048906000	41200	41200	41200	41150	808
476	20250113	123800	4015655300	41150	41150	41200	41150	15
477	20250113	123700	4015037500	41200	41200	41200	41150	200
478	20250113	123600	4006806350	41200	41150	41200	41150	215
479	20250113	123500	3997951850	41200	41200	41200	41150	109
480	20250113	123400	3993461200	41250	41250	41250	41200	269
481	20250113	123300	3982377850	41200	41250	41250	41200	17
482	20250113	123200	3981676800	41250	41250	41250	41200	481
483	20250113	123100	3961856750	41200	41250	41250	41200	48
484	20250113	123000	3959876900	41300	41300	41300	41250	128
485	20250113	122900	3954596350	41250	41300	41300	41250	26
486	20250113	122800	3953522700	41300	41300	41300	41300	122
487	20250113	122700	3948484100	41300	41300	41300	41300	16
488	20250113	122600	3947823300	41250	41300	41300	41250	15
489	20250113	122500	3947204100	41300	41250	41300	41200	102
490	20250113	122400	3942997150	41250	41250	41250	41250	49
491	20250113	122300	3940975900	41250	41250	41250	41250	14
492	20250113	122200	3940398400	41250	41300	41300	41250	134
493	20250113	122100	3934870550	41300	41300	41300	41250	107
494	20250113	122000	3930455950	41300	41350	41350	41300	15
495	20250113	121900	3929836350	41350	41250	41350	41250	328
496	20250113	121800	3916292850	41250	41250	41250	41250	43
497	20250113	121700	3914519100	41250	41250	41250	41250	87
498	20250113	121600	3910930350	41300	41300	41300	41300	12
499	20250113	121500	3910434750	41350	41250	41350	41200	306
500	20250113	121400	3897802650	41200	41250	41250	41200	236
501	20250113	121300	3888071400	41300	41300	41300	41250	40
502	20250113	121200	3886419500	41300	41250	41300	41250	268
503	20250113	121100	3875363650	41300	41350	41350	41300	125
504	20250113	121000	3870198400	41300	41350	41350	41300	149
505	20250113	120900	3864044300	41350	41350	41350	41350	7
506	20250113	120800	3863754850	41350	41350	41350	41350	18
507	20250113	120700	3863010550	41300	41300	41350	41300	77
508	20250113	120600	3859829350	41300	41350	41350	41300	38
509	20250113	120500	3858259450	41350	41400	41400	41350	162
510	20250113	120400	3851559400	41400	41400	41400	41350	118
511	20250113	120300	3846676400	41350	41400	41400	41350	119
512	20250113	120200	3841751250	41350	41350	41350	41350	861
513	20250113	120100	3806148900	41350	41350	41350	41300	73
514	20250113	120000	3803131750	41350	41350	41350	41250	162
515	20250113	115900	3796439550	41300	41250	41300	41250	312
516	20250113	115800	3783554900	41250	41250	41250	41250	52
517	20250113	115700	3781409900	41250	41250	41250	41250	135
518	20250113	115600	3775841150	41200	41200	41250	41200	49
519	20250113	115500	3773821300	41250	41250	41250	41250	19
520	20250113	115400	3773037550	41200	41250	41250	41200	20
521	20250113	115300	3772212650	41250	41250	41250	41200	44
522	20250113	115200	3770398650	41250	41250	41250	41250	37
523	20250113	115100	3768872400	41250	41250	41300	41250	71
524	20250113	115000	3765942750	41300	41300	41300	41250	75
525	20250113	114900	3762846400	41250	41300	41300	41250	34
526	20250113	114800	3761443500	41300	41300	41300	41250	57
527	20250113	114700	3759090500	41250	41250	41300	41250	325
528	20250113	114600	3745684150	41250	41250	41250	41200	222
529	20250113	114500	3736528600	41250	41300	41300	41250	231
530	20250113	114400	3726991800	41300	41300	41350	41300	565
531	20250113	114300	3703656250	41250	41200	41250	41200	191
532	20250113	114200	3695782450	41200	41200	41200	41150	309
533	20250113	114100	3683053650	41200	41250	41250	41200	53
534	20250113	114000	3680869750	41250	41250	41250	41250	21
535	20250113	113900	3680003500	41250	41250	41250	41200	135
536	20250113	113800	3674438150	41250	41300	41300	41200	252
537	20250113	113700	3664051700	41300	41300	41300	41250	81
538	20250113	113600	3660708950	41300	41250	41300	41250	34
539	20250113	113500	3659305850	41200	41300	41300	41200	97
540	20250113	113400	3655308100	41250	41200	41250	41150	738
541	20250113	113300	3624871650	41200	41250	41250	41150	170
542	20250113	113200	3617867400	41250	41200	41250	41150	874
543	20250113	113100	3581880000	41200	41200	41200	41200	2
544	20250113	113000	3581797600	41200	41300	41300	41200	207
545	20250113	112900	3573267550	41250	41250	41250	41150	6306
546	20250113	112800	3313708500	41300	41300	41300	41250	157
547	20250113	112700	3307231400	41300	41350	41350	41300	50
548	20250113	112600	3305165450	41300	41400	41400	41300	459
549	20250113	112500	3286186150	41400	41350	41400	41350	43
550	20250113	112400	3284407950	41350	41350	41350	41250	920
551	20250113	112300	3246376350	41350	41300	41350	41300	39
552	20250113	112200	3244765500	41300	41350	41350	41300	163
553	20250113	112100	3238027250	41350	41250	41350	41250	928
554	20250113	112000	3199725300	41300	41350	41350	41150	4254
555	20250113	111900	3024334650	41400	41400	41400	41350	86
556	20250113	111800	3020776950	41400	41400	41400	41400	10
557	20250113	111700	3020362950	41400	41400	41400	41350	35
558	20250113	111600	3018914150	41350	41300	41350	41300	140
559	20250113	111500	3013125350	41350	41300	41350	41300	54
560	20250113	111400	3010892700	41300	41400	41400	41300	814
561	20250113	111300	2977236750	41400	41400	41450	41400	15
562	20250113	111200	2976615700	41450	41400	41450	41400	65
563	20250113	111100	2973924200	41400	41400	41400	41350	245
564	20250113	111000	2963784550	41450	41450	41450	41450	6
565	20250113	110900	2963535850	41450	41450	41450	41400	173
566	20250113	110800	2956371500	41450	41450	41450	41400	61
567	20250113	110700	2953844200	41450	41450	41450	41400	124
568	20250113	110600	2948709400	41450	41500	41500	41450	154
569	20250113	110500	2942325700	41500	41450	41500	41400	937
570	20250113	110400	2903478100	41400	41350	41400	41350	105
571	20250113	110300	2899131300	41400	41350	41400	41350	101
572	20250113	110200	2894953500	41400	41400	41400	41350	134
573	20250113	110100	2889406400	41350	41300	41400	41300	4451
574	20250113	110000	2705364450	41300	41350	41350	41300	1250
575	20250113	105900	2653693000	41350	41350	41400	41350	102
576	20250113	105800	2649472500	41400	41400	41400	41350	457
577	20250113	105700	2630567700	41400	41400	41450	41400	307
578	20250113	105600	2617853350	41400	41500	41500	41400	2628
579	20250113	105500	2508847100	41550	41650	41650	41500	1548
580	20250113	105400	2444525650	41650	41600	41650	41600	306
581	20250113	105300	2431794850	41600	41600	41650	41600	297
582	20250113	105200	2419437150	41600	41650	41650	41600	94
583	20250113	105100	2415525650	41700	41650	41700	41600	193
584	20250113	105000	2407486350	41650	41650	41700	41650	37
585	20250113	104900	2405944850	41650	41650	41650	41650	172
586	20250113	104800	2398781050	41600	41600	41650	41600	471
587	20250113	104700	2379186700	41650	41650	41650	41600	153
588	20250113	104600	2372814450	41650	41700	41700	41650	63
589	20250113	104500	2370189500	41650	41700	41700	41650	136
590	20250113	104400	2364524450	41700	41650	41700	41650	180
591	20250113	104300	2357024250	41650	41700	41700	41650	788
592	20250113	104200	2324203000	41700	41700	41700	41650	37
593	20250113	104100	2322661650	41650	41700	41700	41650	24
594	20250113	104000	2321660900	41700	41700	41700	41700	101
595	20250113	103900	2317449200	41750	41700	41750	41700	79
596	20250113	103800	2314154300	41700	41750	41750	41650	280
597	20250113	103700	2302477150	41750	41800	41800	41750	97
598	20250113	103600	2298425050	41800	41800	41800	41800	46
599	20250113	103500	2296502250	41800	41700	41800	41700	193
600	20250113	103400	2288446050	41700	41700	41750	41700	77
601	20250113	103300	2285232450	41750	41700	41750	41700	50
602	20250113	103200	2283146200	41700	41800	41800	41700	42
603	20250113	103100	2281393400	41800	41800	41800	41750	60
604	20250113	103000	2278887600	41800	41800	41800	41750	37
605	20250113	102900	2277341150	41800	41750	41800	41700	532
606	20250113	102800	2255115000	41750	41600	41750	41600	713
607	20250113	102700	2225408750	41650	41600	41700	41600	197
608	20250113	102600	2217205250	41650	41650	41700	41600	444
609	20250113	102500	2198707900	41700	41650	41700	41650	62
610	20250113	102400	2196124750	41650	41700	41700	41650	122
611	20250113	102300	2191041050	41750	41800	41850	41750	153
612	20250113	102200	2184650100	41750	41850	41850	41750	80
613	20250113	102100	2181307250	41800	41850	41850	41800	65
614	20250113	102000	2178590100	41800	41750	41800	41750	208
615	20250113	101900	2169901000	41750	41700	41750	41650	1278
616	20250113	101800	2116611450	41750	41750	41850	41750	743
617	20250113	101700	2085570550	41800	41850	41850	41800	125
618	20250113	101600	2080344050	41850	41800	41850	41800	101
619	20250113	101500	2076119700	41850	41750	41850	41750	163
620	20250113	101400	2069308450	41750	41850	41850	41750	155
621	20250113	101300	2062829300	41800	41850	41850	41800	65
622	20250113	101200	2060110600	41800	41800	41900	41800	140
623	20250113	101100	2054257250	41800	41900	41900	41800	245
624	20250113	101000	2044009650	41900	41900	41900	41850	324
625	20250113	100900	2030449750	41850	41800	41850	41800	562
626	20250113	100800	2006932950	41800	41850	41850	41800	85
627	20250113	100700	2003378600	41850	41850	41900	41850	239
628	20250113	100600	1993375700	41850	41950	42000	41850	79
629	20250113	100500	1990063750	42100	42100	42100	42100	20
630	20250113	100400	1989221750	42050	42100	42100	41900	75
631	20250113	100300	1986071750	42100	42050	42100	41950	2084
632	20250113	100200	1898544300	42050	42050	42050	42000	230
633	20250113	100100	1888873000	42100	42100	42100	42050	510
634	20250113	100000	1867424050	42100	42050	42150	42050	70
635	20250113	095900	1864477050	42050	42100	42150	42050	125
636	20250113	095800	1859214000	42100	42200	42200	42100	213
637	20250113	095700	1850243250	42200	42100	42200	42100	248
638	20250113	095600	1839787050	42150	42100	42150	42100	35
639	20250113	095500	1838313150	42150	42050	42150	42050	336
640	20250113	095400	1824166300	42000	42000	42000	42000	4
641	20250113	095300	1823998300	42050	42050	42100	42000	587
642	20250113	095200	1799315000	42000	42050	42050	42000	379
643	20250113	095100	1783378850	42050	42100	42150	42050	1299
644	20250113	095000	1728744900	42100	42100	42150	42050	463
645	20250113	094900	1709252450	42150	42100	42150	42050	12
646	20250113	094800	1708747050	42150	42200	42200	42050	592
647	20250113	094700	1683841950	42200	42200	42250	42150	53
648	20250113	094600	1681604400	42150	42200	42250	42150	301
649	20250113	094500	1668904700	42150	42150	42150	42100	780
650	20250113	094400	1636054750	42150	42100	42150	42100	25
651	20250113	094300	1635002050	42100	42050	42100	42050	347
652	20250113	094200	1620393850	42050	42100	42100	42050	47
653	20250113	094100	1618415500	42100	42100	42100	42050	55
654	20250113	094000	1616100450	42050	42050	42100	42050	157
655	20250113	093900	1609497950	42000	42050	42050	42000	677
656	20250113	093800	1581049350	42050	42100	42150	42050	81
657	20250113	093700	1577640050	42150	42200	42200	42100	538
658	20250113	093600	1554962900	42150	42250	42250	42150	82
659	20250113	093500	1551501500	42200	42250	42250	42200	40
660	20250113	093400	1549812800	42250	42050	42250	42000	520
661	20250113	093300	1527907600	42050	42100	42100	42000	769
662	20250113	093200	1495568800	42150	42150	42200	42150	343
663	20250113	093100	1481108350	42150	42000	42150	42000	465
664	20250113	093000	1461543700	42000	42000	42050	42000	131
665	20250113	092900	1456041450	41950	42050	42050	41950	352
666	20250113	092800	1441261150	42050	42050	42100	42050	381
667	20250113	092700	1425239900	42050	42000	42100	42000	429
668	20250113	092600	1407202650	42000	42050	42150	42000	467
669	20250113	092500	1387581750	42050	42150	42200	42050	467
670	20250113	092400	1367903300	42100	41900	42100	41850	511
671	20250113	092300	1346463600	41900	42000	42000	41850	119
672	20250113	092200	1341477200	42000	41900	42050	41900	428
673	20250113	092100	1323537350	41900	41700	41900	41700	1599
674	20250113	092000	1256760600	41600	41600	41600	41600	592
675	20250113	091900	1232133400	41550	41550	41750	41550	2178
676	20250113	091800	1141487400	41600	41600	41650	41500	4066
677	20250113	091700	972409750	41600	41750	41750	41600	459
678	20250113	091600	953279500	41700	41650	41750	41650	69
679	20250113	091500	950401500	41650	41650	41750	41550	3056
680	20250113	091400	823249050	41600	41850	41850	41600	2039
681	20250113	091300	738142600	41900	41850	42050	41850	2332
682	20250113	091200	640250400	42000	41850	42000	41750	650
683	20250113	091100	613048100	41800	41850	41900	41700	2969
684	20250113	091000	488950050	41900	41950	42000	41850	231
685	20250113	090900	479277200	41900	42050	42050	41900	515
686	20250113	090800	457686200	42000	42100	42100	41900	1309
687	20250113	090700	402750950	42100	42050	42100	41750	1982
688	20250113	090600	319602400	42100	42500	42500	42100	1725
689	20250113	090500	246749000	42350	42450	42500	42350	831
690	20250113	090400	211523650	42450	42550	42550	42350	376
691	20250113	090300	195573650	42600	42750	42750	42550	362
692	20250113	090200	180152250	42600	42800	42800	42500	282
693	20250113	090100	168100700	42850	42600	42850	42400	1939
694	20250113	090000	85618000	42650	42700	42700	42350	1938