KissMeData/089030/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200100	27609517000	46550	46550	46550	46550	10303
3	20250114	200000	27609517000	46550	46550	46550	46550	0
4	20250114	195900	27609517000	46550	46550	46550	46550	0
5	20250114	195800	27609517000	46550	46550	46550	46550	0
6	20250114	195700	27609517000	46550	46550	46550	46550	0
7	20250114	195600	27609517000	46550	46550	46550	46550	0
8	20250114	195500	27609517000	46550	46550	46550	46550	0
9	20250114	195400	27609517000	46550	46550	46550	46550	0
10	20250114	195300	27609517000	46550	46550	46550	46550	0
11	20250114	195200	27609517000	46550	46550	46550	46550	0
12	20250114	195100	27609517000	46550	46550	46550	46550	0
13	20250114	195000	27609517000	46550	46550	46550	46550	0
14	20250114	194900	27609517000	46550	46550	46550	46550	0
15	20250114	194800	27609517000	46550	46550	46550	46550	0
16	20250114	194700	27609517000	46550	46550	46550	46550	0
17	20250114	194600	27609517000	46550	46550	46550	46550	0
18	20250114	194500	27609517000	46550	46550	46550	46550	0
19	20250114	194400	27609517000	46550	46550	46550	46550	0
20	20250114	194300	27609517000	46550	46550	46550	46550	0
21	20250114	194200	27609517000	46550	46550	46550	46550	0
22	20250114	194100	27609517000	46550	46550	46550	46550	0
23	20250114	194000	27609517000	46550	46550	46550	46550	0
24	20250114	193900	27609517000	46550	46550	46550	46550	0
25	20250114	193800	27609517000	46550	46550	46550	46550	0
26	20250114	193700	27609517000	46550	46550	46550	46550	0
27	20250114	193600	27609517000	46550	46550	46550	46550	0
28	20250114	193500	27609517000	46550	46550	46550	46550	0
29	20250114	193400	27609517000	46550	46550	46550	46550	0
30	20250114	193300	27609517000	46550	46550	46550	46550	0
31	20250114	193200	27609517000	46550	46550	46550	46550	0
32	20250114	193100	27609517000	46550	46550	46550	46550	10303
33	20250114	193000	27609517000	46550	46550	46550	46550	0
34	20250114	192900	27609517000	46550	46550	46550	46550	0
35	20250114	192800	27609517000	46550	46550	46550	46550	0
36	20250114	192700	27609517000	46550	46550	46550	46550	0
37	20250114	192600	27609517000	46550	46550	46550	46550	0
38	20250114	192500	27609517000	46550	46550	46550	46550	0
39	20250114	192400	27609517000	46550	46550	46550	46550	0
40	20250114	192300	27609517000	46550	46550	46550	46550	0
41	20250114	192200	27609517000	46550	46550	46550	46550	0
42	20250114	192100	27609517000	46550	46550	46550	46550	0
43	20250114	192000	27609517000	46550	46550	46550	46550	0
44	20250114	191900	27609517000	46550	46550	46550	46550	0
45	20250114	191800	27609517000	46550	46550	46550	46550	0
46	20250114	191700	27609517000	46550	46550	46550	46550	0
47	20250114	191600	27609517000	46550	46550	46550	46550	0
48	20250114	191500	27609517000	46550	46550	46550	46550	0
49	20250114	191400	27609517000	46550	46550	46550	46550	0
50	20250114	191300	27609517000	46550	46550	46550	46550	0
51	20250114	191200	27609517000	46550	46550	46550	46550	0
52	20250114	191100	27609517000	46550	46550	46550	46550	0
53	20250114	191000	27609517000	46550	46550	46550	46550	0
54	20250114	190900	27609517000	46550	46550	46550	46550	0
55	20250114	190800	27609517000	46550	46550	46550	46550	0
56	20250114	190700	27609517000	46550	46550	46550	46550	0
57	20250114	190600	27609517000	46550	46550	46550	46550	0
58	20250114	190500	27609517000	46550	46550	46550	46550	0
59	20250114	190400	27609517000	46550	46550	46550	46550	0
60	20250114	190300	27609517000	46550	46550	46550	46550	0
61	20250114	190200	27609517000	46550	46550	46550	46550	0
62	20250114	190100	27609517000	46550	46550	46550	46550	10303
63	20250114	190000	27609517000	46550	46550	46550	46550	0
64	20250114	185900	27609517000	46550	46550	46550	46550	0
65	20250114	185800	27609517000	46550	46550	46550	46550	0
66	20250114	185700	27609517000	46550	46550	46550	46550	0
67	20250114	185600	27609517000	46550	46550	46550	46550	0
68	20250114	185500	27609517000	46550	46550	46550	46550	0
69	20250114	185400	27609517000	46550	46550	46550	46550	0
70	20250114	185300	27609517000	46550	46550	46550	46550	0
71	20250114	185200	27609517000	46550	46550	46550	46550	0
72	20250114	185100	27609517000	46550	46550	46550	46550	0
73	20250114	185000	27609517000	46550	46550	46550	46550	0
74	20250114	184900	27609517000	46550	46550	46550	46550	0
75	20250114	184800	27609517000	46550	46550	46550	46550	0
76	20250114	184700	27609517000	46550	46550	46550	46550	0
77	20250114	184600	27609517000	46550	46550	46550	46550	0
78	20250114	184500	27609517000	46550	46550	46550	46550	0
79	20250114	184400	27609517000	46550	46550	46550	46550	0
80	20250114	184300	27609517000	46550	46550	46550	46550	0
81	20250114	184200	27609517000	46550	46550	46550	46550	0
82	20250114	184100	27609517000	46550	46550	46550	46550	0
83	20250114	184000	27609517000	46550	46550	46550	46550	0
84	20250114	183900	27609517000	46550	46550	46550	46550	0
85	20250114	183800	27609517000	46550	46550	46550	46550	0
86	20250114	183700	27609517000	46550	46550	46550	46550	0
87	20250114	183600	27609517000	46550	46550	46550	46550	0
88	20250114	183500	27609517000	46550	46550	46550	46550	0
89	20250114	183400	27609517000	46550	46550	46550	46550	0
90	20250114	183300	27609517000	46550	46550	46550	46550	0
91	20250114	183200	27609517000	46550	46550	46550	46550	0
92	20250114	183100	27609517000	46550	46550	46550	46550	10303
93	20250114	183000	27609517000	46550	46550	46550	46550	0
94	20250114	182900	27609517000	46550	46550	46550	46550	0
95	20250114	182800	27609517000	46550	46550	46550	46550	0
96	20250114	182700	27609517000	46550	46550	46550	46550	0
97	20250114	182600	27609517000	46550	46550	46550	46550	0
98	20250114	182500	27609517000	46550	46550	46550	46550	0
99	20250114	182400	27609517000	46550	46550	46550	46550	0
100	20250114	182300	27609517000	46550	46550	46550	46550	0
101	20250114	182200	27609517000	46550	46550	46550	46550	0
102	20250114	182100	27609517000	46550	46550	46550	46550	0
103	20250114	182000	27609517000	46550	46550	46550	46550	0
104	20250114	181900	27609517000	46550	46550	46550	46550	0
105	20250114	181800	27609517000	46550	46550	46550	46550	0
106	20250114	181700	27609517000	46550	46550	46550	46550	0
107	20250114	181600	27609517000	46550	46550	46550	46550	0
108	20250114	181500	27609517000	46550	46550	46550	46550	0
109	20250114	181400	27609517000	46550	46550	46550	46550	0
110	20250114	181300	27609517000	46550	46550	46550	46550	0
111	20250114	181200	27609517000	46550	46550	46550	46550	0
112	20250114	181100	27609517000	46550	46550	46550	46550	0
113	20250114	181000	27609517000	46550	46550	46550	46550	0
114	20250114	180900	27609517000	46550	46550	46550	46550	0
115	20250114	180800	27609517000	46550	46550	46550	46550	0
116	20250114	180700	27609517000	46550	46550	46550	46550	0
117	20250114	180600	27609517000	46550	46550	46550	46550	0
118	20250114	180500	27609517000	46550	46550	46550	46550	0
119	20250114	180400	27609517000	46550	46550	46550	46550	0
120	20250114	180300	27609517000	46550	46550	46550	46550	0
121	20250114	180200	27609517000	46550	46550	46550	46550	0
122	20250114	180100	27609517000	46550	46550	46550	46550	10303
123	20250114	180000	27609517000	46550	46550	46550	46550	0
124	20250114	175900	27609517000	46550	46550	46550	46550	0
125	20250114	175800	27609517000	46550	46550	46550	46550	0
126	20250114	175700	27609517000	46550	46550	46550	46550	0
127	20250114	175600	27609517000	46550	46550	46550	46550	0
128	20250114	175500	27609517000	46550	46550	46550	46550	0
129	20250114	175400	27609517000	46550	46550	46550	46550	0
130	20250114	175300	27609517000	46550	46550	46550	46550	0
131	20250114	175200	27609517000	46550	46550	46550	46550	0
132	20250114	175100	27609517000	46550	46550	46550	46550	0
133	20250114	175000	27609517000	46550	46550	46550	46550	0
134	20250114	174900	27609517000	46550	46550	46550	46550	0
135	20250114	174800	27609517000	46550	46550	46550	46550	0
136	20250114	174700	27609517000	46550	46550	46550	46550	0
137	20250114	174600	27609517000	46550	46550	46550	46550	0
138	20250114	174500	27609517000	46550	46550	46550	46550	0
139	20250114	174400	27609517000	46550	46550	46550	46550	0
140	20250114	174300	27609517000	46550	46550	46550	46550	0
141	20250114	174200	27609517000	46550	46550	46550	46550	0
142	20250114	174100	27609517000	46550	46550	46550	46550	0
143	20250114	174000	27609517000	46550	46550	46550	46550	0
144	20250114	173900	27609517000	46550	46550	46550	46550	0
145	20250114	173800	27609517000	46550	46550	46550	46550	0
146	20250114	173700	27609517000	46550	46550	46550	46550	0
147	20250114	173600	27609517000	46550	46550	46550	46550	0
148	20250114	173500	27609517000	46550	46550	46550	46550	0
149	20250114	173400	27609517000	46550	46550	46550	46550	0
150	20250114	173300	27609517000	46550	46550	46550	46550	0
151	20250114	173200	27609517000	46550	46550	46550	46550	0
152	20250114	173100	27609517000	46550	46550	46550	46550	10303
153	20250114	173000	27609517000	46550	46550	46550	46550	0
154	20250114	172900	27609517000	46550	46550	46550	46550	0
155	20250114	172800	27609517000	46550	46550	46550	46550	0
156	20250114	172700	27609517000	46550	46550	46550	46550	0
157	20250114	172600	27609517000	46550	46550	46550	46550	0
158	20250114	172500	27609517000	46550	46550	46550	46550	0
159	20250114	172400	27609517000	46550	46550	46550	46550	0
160	20250114	172300	27609517000	46550	46550	46550	46550	0
161	20250114	172200	27609517000	46550	46550	46550	46550	0
162	20250114	172100	27609517000	46550	46550	46550	46550	0
163	20250114	172000	27609517000	46550	46550	46550	46550	0
164	20250114	171900	27609517000	46550	46550	46550	46550	0
165	20250114	171800	27609517000	46550	46550	46550	46550	0
166	20250114	171700	27609517000	46550	46550	46550	46550	0
167	20250114	171600	27609517000	46550	46550	46550	46550	0
168	20250114	171500	27609517000	46550	46550	46550	46550	0
169	20250114	171400	27609517000	46550	46550	46550	46550	0
170	20250114	171300	27609517000	46550	46550	46550	46550	0
171	20250114	171200	27609517000	46550	46550	46550	46550	0
172	20250114	171100	27609517000	46550	46550	46550	46550	0
173	20250114	171000	27609517000	46550	46550	46550	46550	0
174	20250114	170900	27609517000	46550	46550	46550	46550	0
175	20250114	170800	27609517000	46550	46550	46550	46550	0
176	20250114	170700	27609517000	46550	46550	46550	46550	0
177	20250114	170600	27609517000	46550	46550	46550	46550	0
178	20250114	170500	27609517000	46550	46550	46550	46550	0
179	20250114	170400	27609517000	46550	46550	46550	46550	0
180	20250114	170300	27609517000	46550	46550	46550	46550	0
181	20250114	170200	27609517000	46550	46550	46550	46550	0
182	20250114	170100	27609517000	46550	46550	46550	46550	10303
183	20250114	170000	27609517000	46550	46550	46550	46550	0
184	20250114	165900	27609517000	46550	46550	46550	46550	0
185	20250114	165800	27609517000	46550	46550	46550	46550	0
186	20250114	165700	27609517000	46550	46550	46550	46550	0
187	20250114	165600	27609517000	46550	46550	46550	46550	0
188	20250114	165500	27609517000	46550	46550	46550	46550	0
189	20250114	165400	27609517000	46550	46550	46550	46550	0
190	20250114	165300	27609517000	46550	46550	46550	46550	0
191	20250114	165200	27609517000	46550	46550	46550	46550	0
192	20250114	165100	27609517000	46550	46550	46550	46550	0
193	20250114	165000	27609517000	46550	46550	46550	46550	0
194	20250114	164900	27609517000	46550	46550	46550	46550	0
195	20250114	164800	27609517000	46550	46550	46550	46550	0
196	20250114	164700	27609517000	46550	46550	46550	46550	0
197	20250114	164600	27609517000	46550	46550	46550	46550	0
198	20250114	164500	27609517000	46550	46550	46550	46550	0
199	20250114	164400	27609517000	46550	46550	46550	46550	0
200	20250114	164300	27609517000	46550	46550	46550	46550	0
201	20250114	164200	27609517000	46550	46550	46550	46550	0
202	20250114	164100	27609517000	46550	46550	46550	46550	0
203	20250114	164000	27609517000	46550	46550	46550	46550	0
204	20250114	163900	27609517000	46550	46550	46550	46550	0
205	20250114	163800	27609517000	46550	46550	46550	46550	0
206	20250114	163700	27609517000	46550	46550	46550	46550	0
207	20250114	163600	27609517000	46550	46550	46550	46550	0
208	20250114	163500	27609517000	46550	46550	46550	46550	0
209	20250114	163400	27609517000	46550	46550	46550	46550	0
210	20250114	163300	27609517000	46550	46550	46550	46550	0
211	20250114	163200	27609517000	46550	46550	46550	46550	0
212	20250114	163100	27609517000	46550	46550	46550	46550	10303
213	20250114	163000	27609517000	46550	46550	46550	46550	0
214	20250114	162900	27609517000	46550	46550	46550	46550	0
215	20250114	162800	27609517000	46550	46550	46550	46550	0
216	20250114	162700	27609517000	46550	46550	46550	46550	0
217	20250114	162600	27609517000	46550	46550	46550	46550	0
218	20250114	162500	27609517000	46550	46550	46550	46550	0
219	20250114	162400	27609517000	46550	46550	46550	46550	0
220	20250114	162300	27609517000	46550	46550	46550	46550	0
221	20250114	162200	27609517000	46550	46550	46550	46550	0
222	20250114	162100	27609517000	46550	46550	46550	46550	0
223	20250114	162000	27609517000	46550	46550	46550	46550	0
224	20250114	161900	27609517000	46550	46550	46550	46550	0
225	20250114	161800	27609517000	46550	46550	46550	46550	0
226	20250114	161700	27609517000	46550	46550	46550	46550	0
227	20250114	161600	27609517000	46550	46550	46550	46550	0
228	20250114	161500	27609517000	46550	46550	46550	46550	0
229	20250114	161400	27609517000	46550	46550	46550	46550	0
230	20250114	161300	27609517000	46550	46550	46550	46550	0
231	20250114	161200	27609517000	46550	46550	46550	46550	0
232	20250114	161100	27609517000	46550	46550	46550	46550	0
233	20250114	161000	27609517000	46550	46550	46550	46550	0
234	20250114	160900	27609517000	46550	46550	46550	46550	0
235	20250114	160800	27609517000	46550	46550	46550	46550	0
236	20250114	160700	27609517000	46550	46550	46550	46550	0
237	20250114	160600	27609517000	46550	46550	46550	46550	0
238	20250114	160500	27609517000	46550	46550	46550	46550	0
239	20250114	160400	27609517000	46550	46550	46550	46550	0
240	20250114	160300	27609517000	46550	46550	46550	46550	0
241	20250114	160200	27609517000	46550	46550	46550	46550	0
242	20250114	160100	27609517000	46550	46550	46550	46550	10303
243	20250114	160000	27609517000	46550	46550	46550	46550	0
244	20250114	155900	27609517000	46550	46550	46550	46550	0
245	20250114	155800	27609517000	46550	46550	46550	46550	0
246	20250114	155700	27609517000	46550	46550	46550	46550	0
247	20250114	155600	27609517000	46550	46550	46550	46550	0
248	20250114	155500	27609517000	46550	46550	46550	46550	0
249	20250114	155400	27609517000	46550	46550	46550	46550	0
250	20250114	155300	27609517000	46550	46550	46550	46550	0
251	20250114	155200	27609517000	46550	46550	46550	46550	0
252	20250114	155100	27609517000	46550	46550	46550	46550	0
253	20250114	155000	27609517000	46550	46550	46550	46550	0
254	20250114	154900	27609517000	46550	46550	46550	46550	0
255	20250114	154800	27609517000	46550	46550	46550	46550	0
256	20250114	154700	27609517000	46550	46550	46550	46550	0
257	20250114	154600	27609517000	46550	46550	46550	46550	0
258	20250114	154500	27609517000	46550	46550	46550	46550	0
259	20250114	154400	27609517000	46550	46550	46550	46550	0
260	20250114	154300	27609517000	46550	46550	46550	46550	0
261	20250114	154200	27609517000	46550	46550	46550	46550	0
262	20250114	154100	27609517000	46550	46550	46550	46550	0
263	20250114	154000	27609517000	46550	46550	46550	46550	0
264	20250114	153900	27609517000	46550	46550	46550	46550	0
265	20250114	153800	27609517000	46550	46550	46550	46550	0
266	20250114	153700	27609517000	46550	46550	46550	46550	0
267	20250114	153600	27609517000	46550	46550	46550	46550	0
268	20250114	153500	27609517000	46550	46550	46550	46550	0
269	20250114	153400	27609517000	46550	46550	46550	46550	0
270	20250114	153300	27609517000	46550	46550	46550	46550	0
271	20250114	153200	27609517000	46550	46550	46550	46550	0
272	20250114	153100	27609517000	46550	46550	46550	46550	10303
273	20250114	153000	27609517000	46550	46550	46550	46550	10303
274	20250114	152900	27129912350	46550	46550	46550	46550	0
275	20250114	152800	27129912350	46550	46550	46550	46550	0
276	20250114	152700	27129912350	46550	46550	46550	46550	0
277	20250114	152600	27129912350	46550	46550	46550	46550	0
278	20250114	152500	27129912350	46550	46550	46550	46550	0
279	20250114	152400	27129912350	46550	46550	46550	46550	0
280	20250114	152300	27129912350	46550	46550	46550	46550	0
281	20250114	152200	27129912350	46550	46550	46550	46550	0
282	20250114	152100	27129912350	46550	46550	46550	46550	0
283	20250114	152000	27129912350	46550	46550	46550	46550	0
284	20250114	151900	27129912350	46550	46350	46550	46300	5418
285	20250114	151800	26878122000	46400	46350	46400	46300	3104
286	20250114	151700	26734208350	46300	46300	46350	46300	1770
287	20250114	151600	26652231650	46300	46350	46350	46250	2519
288	20250114	151500	26535594000	46350	46400	46400	46300	1221
289	20250114	151400	26479007650	46350	46400	46400	46350	355
290	20250114	151300	26462550550	46400	46400	46400	46300	955
291	20250114	151200	26418299950	46400	46350	46400	46250	2315
292	20250114	151100	26311062700	46350	46350	46350	46300	1026
293	20250114	151000	26263540350	46350	46400	46400	46300	1114
294	20250114	150900	26211900000	46400	46400	46400	46350	970
295	20250114	150800	26166909550	46400	46450	46450	46350	1702
296	20250114	150700	26087923350	46400	46500	46500	46400	707
297	20250114	150600	26055073850	46450	46450	46500	46400	889
298	20250114	150500	26013775550	46450	46500	46500	46450	1113
299	20250114	150400	25962062050	46500	46400	46500	46400	374
300	20250114	150300	25944686800	46400	46500	46500	46350	4850
301	20250114	150200	25719286850	46500	46600	46600	46500	2591
302	20250114	150100	25598655600	46600	46650	46700	46600	1919
303	20250114	150000	25509201500	46650	46850	46850	46650	4049
304	20250114	145900	25319995250	46800	46800	46900	46750	2665
305	20250114	145800	25195155350	46800	46850	46850	46750	3443
306	20250114	145700	25034037200	46850	46750	46900	46700	3536
307	20250114	145600	24868492550	46750	46600	46750	46600	6856
308	20250114	145500	24548480550	46650	46600	46650	46600	905
309	20250114	145400	24506292300	46650	46650	46700	46600	2272
310	20250114	145300	24400283350	46700	46700	46700	46650	814
311	20250114	145200	24362287250	46700	46700	46700	46650	1072
312	20250114	145100	24312261150	46700	46700	46700	46650	872
313	20250114	145000	24271558500	46650	46700	46750	46650	1913
314	20250114	144900	24182204050	46700	46800	46800	46700	1832
315	20250114	144800	24096554000	46750	46650	46800	46650	2757
316	20250114	144700	23967784150	46650	46550	46650	46550	2676
317	20250114	144600	23843077300	46550	46600	46600	46550	1374
318	20250114	144500	23779067700	46600	46450	46600	46450	6722
319	20250114	144400	23466388350	46500	46500	46500	46400	1480
320	20250114	144300	23397621950	46450	46450	46500	46400	1813
321	20250114	144200	23313397600	46400	46400	46450	46350	2431
322	20250114	144100	23200513450	46400	46350	46450	46300	3682
323	20250114	144000	23029740850	46300	46300	46400	46300	422
324	20250114	143900	23010180300	46400	46250	46400	46250	2118
325	20250114	143800	22912089050	46300	46250	46300	46250	615
326	20250114	143700	22883623500	46250	46300	46300	46200	606
327	20250114	143600	22855591100	46300	46350	46350	46250	359
328	20250114	143500	22838978500	46350	46100	46350	46100	4611
329	20250114	143400	22625993050	46150	46100	46150	46100	582
330	20250114	143300	22599153450	46150	46150	46150	46100	422
331	20250114	143200	22579690600	46150	46100	46150	46100	260
332	20250114	143100	22567696450	46100	46150	46150	46100	497
333	20250114	143000	22544770300	46150	46150	46200	46100	315
334	20250114	142900	22530235050	46150	46150	46200	46100	374
335	20250114	142800	22512969850	46100	46150	46200	46100	2198
336	20250114	142700	22411599050	46150	46150	46150	46100	257
337	20250114	142600	22399749300	46150	46100	46150	46100	420
338	20250114	142500	22380383200	46100	46100	46200	46100	643
339	20250114	142400	22350713600	46100	46100	46200	46100	739
340	20250114	142300	22316608650	46100	46150	46200	46100	1193
341	20250114	142200	22261559350	46100	46100	46150	46050	1359
342	20250114	142100	22198932800	46100	46050	46150	46050	661
343	20250114	142000	22168479150	46050	46150	46150	46050	389
344	20250114	141900	22150552100	46100	46050	46150	46050	1782
345	20250114	141800	22068426050	46050	46000	46100	46000	624
346	20250114	141700	22039684700	46100	46050	46100	46000	2480
347	20250114	141600	21925480300	46050	46050	46100	46000	820
348	20250114	141500	21887718700	46050	46050	46100	46050	568
349	20250114	141400	21861556250	46100	46050	46100	46050	362
350	20250114	141300	21844884500	46100	46100	46100	46050	527
351	20250114	141200	21820607800	46100	46150	46150	46050	172
352	20250114	141100	21812681550	46100	46150	46150	46100	322
353	20250114	141000	21797832850	46150	46050	46150	46050	1487
354	20250114	140900	21729270650	46050	46100	46100	46050	471
355	20250114	140800	21707578650	46050	46050	46100	46050	824
356	20250114	140700	21669625900	46100	46100	46150	46050	1246
357	20250114	140600	21612195500	46150	46150	46150	46100	521
358	20250114	140500	21588174900	46150	46100	46150	46100	441
359	20250114	140400	21567840550	46100	46100	46150	46100	167
360	20250114	140300	21560139950	46150	46100	46150	46050	698
361	20250114	140200	21527976900	46150	46050	46150	46050	1104
362	20250114	140100	21477088650	46100	46050	46100	46050	644
363	20250114	140000	21447417700	46100	46050	46100	46050	549
364	20250114	135900	21422125350	46100	46050	46100	46000	905
365	20250114	135800	21380446900	46050	46050	46100	46050	272
366	20250114	135700	21367919050	46100	46000	46100	46000	1561
367	20250114	135600	21296045700	46000	46000	46050	46000	607
368	20250114	135500	21268114300	46050	46050	46100	46000	2829
369	20250114	135400	21137861800	46050	46050	46100	46050	376
370	20250114	135300	21120537550	46050	46100	46150	46050	498
371	20250114	135200	21097598200	46100	46150	46150	46050	1314
372	20250114	135100	21037019050	46150	46150	46200	46100	489
373	20250114	135000	21014450350	46150	46150	46200	46150	346
374	20250114	134900	20998478350	46200	46150	46200	46150	334
375	20250114	134800	20983061550	46200	46150	46200	46100	1876
376	20250114	134700	20896486000	46150	46100	46150	46100	258
377	20250114	134600	20884589400	46150	46100	46150	46100	158
378	20250114	134500	20877302100	46100	46100	46150	46100	493
379	20250114	134400	20854558050	46150	46150	46200	46150	1157
380	20250114	134300	20801160200	46200	46150	46200	46150	483
381	20250114	134200	20778859500	46200	46150	46200	46150	159
382	20250114	134100	20771519300	46200	46200	46200	46150	242
383	20250114	134000	20760348500	46200	46200	46250	46150	624
384	20250114	133900	20731519800	46250	46300	46300	46200	340
385	20250114	133800	20715797350	46250	46300	46350	46250	240
386	20250114	133700	20704686350	46300	46400	46400	46250	2043
387	20250114	133600	20610051650	46400	46350	46400	46300	573
388	20250114	133500	20583485000	46300	46250	46400	46200	2764
389	20250114	133400	20455532600	46300	46150	46300	46150	1420
390	20250114	133300	20389911400	46200	46200	46200	46150	145
391	20250114	133200	20383217650	46150	46150	46200	46150	299
392	20250114	133100	20369412050	46200	46200	46200	46100	340
393	20250114	133000	20353719700	46150	46050	46200	46050	1572
394	20250114	132900	20281189400	46150	46100	46150	46050	451
395	20250114	132800	20260398550	46150	46150	46150	46100	1644
396	20250114	132700	20184599900	46100	46150	46150	46100	372
397	20250114	132600	20167444800	46100	46100	46150	46100	363
398	20250114	132500	20150709550	46150	46100	46150	46100	636
399	20250114	132400	20121373650	46150	46150	46150	46100	206
400	20250114	132300	20111869300	46150	46050	46150	46050	1781
401	20250114	132200	20029777850	46050	46050	46100	46050	336
402	20250114	132100	20014304600	46100	46050	46100	45950	1970
403	20250114	132000	19923630900	46100	46050	46100	46000	4839
404	20250114	131900	19700963950	46050	46050	46100	46050	678
405	20250114	131800	19669739850	46050	46050	46100	46050	1103
406	20250114	131700	19618942650	46050	46050	46100	46050	140
407	20250114	131600	19612494600	46050	46150	46150	46050	964
408	20250114	131500	19568073200	46150	46100	46150	46100	1181
409	20250114	131400	19513623500	46100	46150	46150	46100	320
410	20250114	131300	19498862350	46100	46100	46150	46050	1311
411	20250114	131200	19438427100	46100	46150	46150	46100	644
412	20250114	131100	19408738000	46150	46150	46150	46100	469
413	20250114	131000	19387108100	46150	46100	46150	46100	589
414	20250114	130900	19359949000	46150	46100	46150	46100	305
415	20250114	130800	19345878050	46150	46150	46200	46150	1118
416	20250114	130700	19294277900	46200	46200	46200	46150	814
417	20250114	130600	19256699750	46200	46250	46250	46150	1312
418	20250114	130500	19196085550	46250	46200	46250	46200	803
419	20250114	130400	19158955050	46200	46350	46350	46200	2235
420	20250114	130300	19055526050	46300	46350	46350	46300	183
421	20250114	130200	19047052350	46350	46350	46350	46300	487
422	20250114	130100	19024488800	46300	46350	46400	46300	816
423	20250114	130000	18986668250	46350	46350	46400	46350	128
424	20250114	125900	18980734200	46400	46250	46400	46250	2420
425	20250114	125800	18868617200	46300	46250	46300	46250	272
426	20250114	125700	18856029800	46250	46250	46300	46250	918
427	20250114	125600	18813570450	46250	46250	46300	46250	217
428	20250114	125500	18803531900	46250	46250	46300	46200	343
429	20250114	125400	18787667850	46300	46250	46300	46200	605
430	20250114	125300	18759684550	46250	46200	46250	46200	272
431	20250114	125200	18747110850	46200	46200	46250	46200	413
432	20250114	125100	18728020800	46250	46300	46300	46250	507
433	20250114	125000	18704565750	46300	46250	46300	46250	467
434	20250114	124900	18682963800	46250	46250	46300	46250	143
435	20250114	124800	18676349650	46300	46250	46300	46250	224
436	20250114	124700	18665988550	46300	46250	46300	46250	331
437	20250114	124600	18650678450	46300	46300	46350	46250	695
438	20250114	124500	18618508000	46300	46300	46350	46300	193
439	20250114	124400	18609571050	46300	46350	46350	46300	228
440	20250114	124300	18599008650	46350	46300	46350	46300	180
441	20250114	124200	18590673650	46350	46350	46350	46300	491
442	20250114	124100	18567923800	46300	46450	46450	46300	3294
443	20250114	124000	18415111250	46450	46400	46450	46400	499
444	20250114	123900	18391937150	46450	46350	46450	46350	1741
445	20250114	123800	18311120400	46400	46300	46400	46300	1821
446	20250114	123700	18226696250	46350	46300	46350	46300	286
447	20250114	123600	18213452250	46300	46350	46350	46300	226
448	20250114	123500	18202988000	46300	46250	46350	46250	926
449	20250114	123400	18160124750	46300	46300	46350	46250	659
450	20250114	123300	18129613200	46300	46350	46350	46250	936
451	20250114	123200	18086278550	46300	46250	46350	46250	845
452	20250114	123100	18047155150	46300	46250	46300	46100	1725
453	20250114	123000	17967311450	46250	46000	46250	46000	3253
454	20250114	122900	17817207550	46050	46050	46050	46000	271
455	20250114	122800	17804732650	46000	46050	46100	46000	604
456	20250114	122700	17776919100	46000	45950	46050	45900	1265
457	20250114	122600	17718759200	45900	45900	45950	45900	594
458	20250114	122500	17691485000	45950	45950	46000	45900	341
459	20250114	122400	17675818250	45950	45950	46000	45900	809
460	20250114	122300	17638665800	45950	45950	46000	45900	441
461	20250114	122200	17618397750	45950	45950	46050	45900	645
462	20250114	122100	17588736700	45950	45900	46000	45850	3453
463	20250114	122000	17430221100	45900	45850	45900	45850	293
464	20250114	121900	17416785150	45900	45850	45900	45850	411
465	20250114	121800	17397932050	45850	45900	46000	45850	218
466	20250114	121700	17387928350	45850	46000	46050	45850	5227
467	20250114	121600	17147762050	46000	46000	46050	45950	987
468	20250114	121500	17102359100	46000	46000	46050	46000	527
469	20250114	121400	17078099850	46050	46050	46050	46000	217
470	20250114	121300	17068109750	46000	46000	46050	46000	491
471	20250114	121200	17045512200	46050	46000	46050	45950	940
472	20250114	121100	17002271100	46000	46050	46050	45950	1154
473	20250114	121000	16949184300	46050	46100	46100	46000	916
474	20250114	120900	16906991850	46050	46100	46100	46050	157
475	20250114	120800	16899759500	46100	46050	46100	46050	1303
476	20250114	120700	16839749950	46050	46050	46100	46000	292
477	20250114	120600	16826305550	46000	46000	46100	46000	857
478	20250114	120500	16786838950	46000	45950	46050	45900	2059
479	20250114	120400	16692169950	45950	45950	46000	45950	169
480	20250114	120300	16684403900	46000	46000	46000	45950	103
481	20250114	120200	16679666550	46000	46050	46050	45950	385
482	20250114	120100	16661957300	46000	46000	46050	46000	1488
483	20250114	120000	16593506700	46050	45950	46050	45950	692
484	20250114	115900	16561676500	45950	46100	46100	45950	213
485	20250114	115800	16551880200	46050	45900	46100	45850	3314
486	20250114	115700	16399443550	45900	45950	45950	45850	3696
487	20250114	115600	16229917300	45900	45900	46050	45900	918
488	20250114	115500	16187744300	45950	46000	46050	45950	2448
489	20250114	115400	16075219500	46000	46000	46050	45950	183
490	20250114	115300	16066805000	46000	46000	46100	45950	1854
491	20250114	115200	15981509000	46000	46100	46100	46000	1987
492	20250114	115100	15890098200	46000	46050	46150	46000	1249
493	20250114	115000	15832553650	46000	46050	46100	46000	529
494	20250114	114900	15808202300	46100	46050	46100	46050	252
495	20250114	114800	15796595950	46050	46050	46100	46050	168
496	20250114	114700	15788859150	46050	46150	46150	46050	219
497	20250114	114600	15778759350	46100	46050	46100	46000	1371
498	20250114	114500	15715582550	46100	46050	46100	46050	247
499	20250114	114400	15704206650	46050	46050	46100	46050	406
500	20250114	114300	15685507850	46050	46100	46100	46050	271
501	20250114	114200	15673023950	46050	46050	46100	46000	1222
502	20250114	114100	15616781900	46050	45950	46050	45950	417
503	20250114	114000	15597601800	46000	45950	46000	45950	459
504	20250114	113900	15576503250	46000	46000	46050	45950	244
505	20250114	113800	15565279350	46000	46050	46050	46000	378
506	20250114	113700	15547888650	46050	46150	46200	46050	2372
507	20250114	113600	15438433450	46150	46050	46150	46000	878
508	20250114	113500	15397954600	46050	46050	46050	45950	470
509	20250114	113400	15376321450	46050	46000	46050	45950	897
510	20250114	113300	15335065050	46000	45850	46050	45800	2198
511	20250114	113200	15234188900	45800	45850	45850	45800	279
512	20250114	113100	15221405550	45800	45900	45900	45750	3420
513	20250114	113000	15064713800	45850	45900	45900	45800	640
514	20250114	112900	15035376050	45800	45850	45900	45750	4932
515	20250114	112800	14809410750	45850	45850	45900	45850	311
516	20250114	112700	14795150700	45900	46000	46000	45800	1407
517	20250114	112600	14730635900	45950	45850	45950	45800	2832
518	20250114	112500	14600690150	45800	45850	45850	45800	524
519	20250114	112400	14576686800	45800	45850	45850	45800	1629
520	20250114	112300	14502068850	45850	45850	45900	45850	2749
521	20250114	112200	14375998700	45850	45900	45950	45850	477
522	20250114	112100	14354111150	45950	45950	45950	45900	1024
523	20250114	112000	14307099900	45900	45900	45950	45900	1687
524	20250114	111900	14229649700	46000	46100	46100	45900	14249
525	20250114	111800	13574200450	46100	46150	46150	46050	482
526	20250114	111700	13551982950	46100	46100	46150	46100	526
527	20250114	111600	13527730950	46100	46100	46150	46100	359
528	20250114	111500	13511180750	46100	46150	46150	46100	666
529	20250114	111400	13480471700	46100	46150	46150	46100	325
530	20250114	111300	13465487900	46150	46200	46200	46100	371
531	20250114	111200	13448373000	46150	46150	46200	46150	135
532	20250114	111100	13442142600	46150	46150	46200	46150	404
533	20250114	111000	13423495950	46150	46150	46200	46150	304
534	20250114	110900	13409465750	46200	46250	46250	46100	1075
535	20250114	110800	13359877100	46200	46100	46250	46100	940
536	20250114	110700	13316459500	46100	46150	46200	46050	1385
537	20250114	110600	13252547900	46150	46100	46150	46050	891
538	20250114	110500	13211477850	46100	46100	46100	46050	922
539	20250114	110400	13168991100	46050	46050	46100	46050	583
540	20250114	110300	13142138400	46050	46100	46150	46050	1540
541	20250114	110200	13071145000	46100	46150	46150	46100	898
542	20250114	110100	13029742400	46100	46150	46150	46100	125
543	20250114	110000	13023979200	46150	46150	46200	46100	990
544	20250114	105900	12978292850	46150	46150	46200	46150	357
545	20250114	105800	12961814600	46150	46150	46200	46150	277
546	20250114	105700	12949030600	46150	46200	46200	46150	226
547	20250114	105600	12938594300	46150	46200	46200	46150	290
548	20250114	105500	12925198000	46200	46150	46300	46150	196
549	20250114	105400	12916143700	46250	46200	46250	46050	1144
550	20250114	105300	12863287100	46150	46150	46200	46050	998
551	20250114	105200	12817251900	46200	46150	46200	46150	253
552	20250114	105100	12805573300	46150	46250	46250	46150	230
553	20250114	105000	12794948550	46200	46100	46250	46100	1486
554	20250114	104900	12726307700	46100	46100	46200	46100	1309
555	20250114	104800	12665889400	46100	46250	46250	46100	270
556	20250114	104700	12653431850	46250	46100	46350	46050	3741
557	20250114	104600	12480476600	46050	46000	46150	46000	1494
558	20250114	104500	12411646450	46050	46050	46050	46000	560
559	20250114	104400	12385876300	46050	46100	46100	46000	2138
560	20250114	104300	12287441550	46050	46150	46200	46050	2735
561	20250114	104200	12161373400	46200	46100	46200	46100	249
562	20250114	104100	12149883350	46100	46150	46200	46100	931
563	20250114	104000	12106909250	46150	46150	46200	46150	275
564	20250114	103900	12094215250	46150	46200	46250	46150	844
565	20250114	103800	12055222300	46200	46200	46250	46200	718
566	20250114	103700	12022038250	46200	46250	46250	46200	672
567	20250114	103600	11990983850	46250	46250	46250	46200	348
568	20250114	103500	11974904400	46200	46250	46250	46200	510
569	20250114	103400	11951323350	46250	46200	46300	46200	227
570	20250114	103300	11940821850	46200	46250	46250	46200	282
571	20250114	103200	11927783350	46250	46300	46350	46250	395
572	20250114	103100	11909496700	46300	46450	46450	46300	321
573	20250114	103000	11894603250	46400	46250	46450	46250	1294
574	20250114	102900	11834585400	46300	46300	46350	46250	162
575	20250114	102800	11827084850	46300	46300	46400	46300	717
576	20250114	102700	11793861350	46300	46250	46350	46250	465
577	20250114	102600	11772347250	46200	46150	46300	46100	3485
578	20250114	102500	11611236550	46200	46050	46200	46050	527
579	20250114	102400	11586918350	46250	46100	46250	46050	2824
580	20250114	102300	11456696100	46100	46150	46150	46050	2287
581	20250114	102200	11351260550	46150	46150	46200	46100	575
582	20250114	102100	11324734350	46200	46250	46250	46100	4449
583	20250114	102000	11119333100	46200	46250	46250	46200	242
584	20250114	101900	11108148550	46200	46250	46250	46200	1037
585	20250114	101800	11060234750	46250	46200	46250	46150	1092
586	20250114	101700	11009779850	46200	46300	46350	46200	428
587	20250114	101600	10989984000	46250	46400	46400	46250	1440
588	20250114	101500	10923287750	46350	46350	46350	46200	1166
589	20250114	101400	10869312500	46350	46200	46450	46150	2239
590	20250114	101300	10765677200	46200	46300	46300	46200	519
591	20250114	101200	10741697800	46200	46300	46350	46200	1214
592	20250114	101100	10685567250	46300	46400	46450	46300	341
593	20250114	101000	10669758350	46400	46250	46450	46200	434
594	20250114	100900	10649678700	46200	46250	46400	46200	1275
595	20250114	100800	10590673150	46250	46300	46350	46250	658
596	20250114	100700	10560225900	46300	46400	46400	46300	419
597	20250114	100600	10540801450	46400	46450	46450	46350	437
598	20250114	100500	10520535400	46500	46200	46500	46200	1825
599	20250114	100400	10436016100	46200	46200	46250	46200	1907
600	20250114	100300	10347900400	46200	46250	46250	46200	579
601	20250114	100200	10321147100	46200	46250	46250	46200	1430
602	20250114	100100	10255060200	46200	46250	46250	46200	1111
603	20250114	100000	10203699550	46250	46250	46350	46250	1416
604	20250114	095900	10138166200	46300	46350	46400	46300	1924
605	20250114	095800	10049031300	46300	46350	46400	46300	697
606	20250114	095700	10016729800	46400	46400	46400	46300	1894
607	20250114	095600	9928969250	46350	46250	46500	46250	2905
608	20250114	095500	9794242650	46300	46350	46400	46250	1568
609	20250114	095400	9721619400	46350	46400	46450	46350	1479
610	20250114	095300	9653014450	46400	46550	46550	46400	3155
611	20250114	095200	9506289400	46550	46600	46600	46550	289
612	20250114	095100	9492828950	46600	46700	46700	46600	803
613	20250114	095000	9455390500	46700	46600	46700	46550	3143
614	20250114	094900	9308954400	46600	46800	46800	46600	2876
615	20250114	094800	9174626700	46800	46800	46850	46750	646
616	20250114	094700	9144400950	46850	46900	46900	46800	835
617	20250114	094600	9105270800	46900	46950	46950	46850	405
618	20250114	094500	9086276500	46950	46800	46950	46750	4147
619	20250114	094400	8892079600	46800	46800	46850	46750	558
620	20250114	094300	8865973450	46850	46850	46850	46750	3765
621	20250114	094200	8689768300	46850	46900	46900	46850	2334
622	20250114	094100	8580390650	46900	46950	46950	46800	2476
623	20250114	094000	8464364400	46900	46900	46950	46850	655
624	20250114	093900	8433636550	46900	46900	47050	46850	2010
625	20250114	093800	8339260550	46900	46950	46950	46850	1038
626	20250114	093700	8290595350	46950	47000	47000	46900	1629
627	20250114	093600	8214163850	47000	47000	47150	46900	7235
628	20250114	093500	7873993000	47000	47150	47150	47000	2805
629	20250114	093400	7741996000	47250	47200	47250	47050	4561
630	20250114	093300	7526891250	47150	47000	47150	47000	3007
631	20250114	093200	7385284750	47050	46900	47150	46900	3177
632	20250114	093100	7235855600	46950	46900	46950	46800	386
633	20250114	093000	7217754300	46900	46900	46950	46800	692
634	20250114	092900	7185301100	46950	46850	46950	46800	1811
635	20250114	092800	7100443900	46850	46850	46900	46800	879
636	20250114	092700	7059264700	46800	46850	46900	46800	1773
637	20250114	092600	6976195250	46850	46850	46950	46750	3933
638	20250114	092500	6791961850	46850	46850	46950	46850	1560
639	20250114	092400	6718825350	46850	46950	46950	46850	2895
640	20250114	092300	6583105450	46950	46950	47000	46900	2331
641	20250114	092200	6473700650	46900	47200	47200	46900	6785
642	20250114	092100	6154692250	47200	47300	47300	47000	8061
643	20250114	092000	5774330600	47250	47300	47450	47150	7249
644	20250114	091900	5431172250	47300	46800	47350	46800	11554
645	20250114	091800	4887319950	46850	46800	46850	46750	2057
646	20250114	091700	4791019250	46800	46550	46800	46550	1914
647	20250114	091600	4701623300	46600	46550	46600	46500	1522
648	20250114	091500	4630763850	46600	46600	46700	46450	1389
649	20250114	091400	4566103400	46600	46350	46650	46350	2199
650	20250114	091300	4463773850	46300	46750	46800	46300	5411
651	20250114	091200	4211877350	46750	46950	47100	46750	9944
652	20250114	091100	3744656000	46900	46600	47100	46550	8546
653	20250114	091000	3343782250	46550	46300	46550	46300	3010
654	20250114	090900	3204190250	46300	46450	46450	46300	1577
655	20250114	090800	3131166950	46300	46200	46500	46150	5231
656	20250114	090700	2889083550	46200	46300	46300	46150	2666
657	20250114	090600	2765815950	46300	46050	46450	46000	3947
658	20250114	090500	2583386750	46100	46350	46500	46000	5942
659	20250114	090400	2308464150	46400	46850	46850	46250	7727
660	20250114	090300	1949059800	46800	46700	46850	46650	6209
661	20250114	090200	1658515500	46650	46500	46700	46450	6810
662	20250114	090100	1341119500	46500	46650	46800	46400	8244
663	20250114	090000	957302500	46650	46950	46950	46550	19384