KissMeData/111770/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201600	1661258600	40850	40850	40850	40850	1447
3	20250108	201500	1661258600	40850	40850	40850	40850	0
4	20250108	201400	1661258600	40850	40850	40850	40850	0
5	20250108	201300	1661258600	40850	40850	40850	40850	0
6	20250108	201200	1661258600	40850	40850	40850	40850	0
7	20250108	201100	1661258600	40850	40850	40850	40850	0
8	20250108	201000	1661258600	40850	40850	40850	40850	0
9	20250108	200900	1661258600	40850	40850	40850	40850	0
10	20250108	200800	1661258600	40850	40850	40850	40850	0
11	20250108	200700	1661258600	40850	40850	40850	40850	0
12	20250108	200600	1661258600	40850	40850	40850	40850	0
13	20250108	200500	1661258600	40850	40850	40850	40850	0
14	20250108	200400	1661258600	40850	40850	40850	40850	0
15	20250108	200300	1661258600	40850	40850	40850	40850	0
16	20250108	200200	1661258600	40850	40850	40850	40850	0
17	20250108	200100	1661258600	40850	40850	40850	40850	0
18	20250108	200000	1661258600	40850	40850	40850	40850	0
19	20250108	195900	1661258600	40850	40850	40850	40850	0
20	20250108	195800	1661258600	40850	40850	40850	40850	0
21	20250108	195700	1661258600	40850	40850	40850	40850	0
22	20250108	195600	1661258600	40850	40850	40850	40850	0
23	20250108	195500	1661258600	40850	40850	40850	40850	0
24	20250108	195400	1661258600	40850	40850	40850	40850	0
25	20250108	195300	1661258600	40850	40850	40850	40850	0
26	20250108	195200	1661258600	40850	40850	40850	40850	0
27	20250108	195100	1661258600	40850	40850	40850	40850	0
28	20250108	195000	1661258600	40850	40850	40850	40850	0
29	20250108	194900	1661258600	40850	40850	40850	40850	0
30	20250108	194800	1661258600	40850	40850	40850	40850	0
31	20250108	194700	1661258600	40850	40850	40850	40850	0
32	20250108	194600	1661258600	40850	40850	40850	40850	1447
33	20250108	194500	1661258600	40850	40850	40850	40850	0
34	20250108	194400	1661258600	40850	40850	40850	40850	0
35	20250108	194300	1661258600	40850	40850	40850	40850	0
36	20250108	194200	1661258600	40850	40850	40850	40850	0
37	20250108	194100	1661258600	40850	40850	40850	40850	0
38	20250108	194000	1661258600	40850	40850	40850	40850	0
39	20250108	193900	1661258600	40850	40850	40850	40850	0
40	20250108	193800	1661258600	40850	40850	40850	40850	0
41	20250108	193700	1661258600	40850	40850	40850	40850	0
42	20250108	193600	1661258600	40850	40850	40850	40850	0
43	20250108	193500	1661258600	40850	40850	40850	40850	0
44	20250108	193400	1661258600	40850	40850	40850	40850	0
45	20250108	193300	1661258600	40850	40850	40850	40850	0
46	20250108	193200	1661258600	40850	40850	40850	40850	0
47	20250108	193100	1661258600	40850	40850	40850	40850	0
48	20250108	193000	1661258600	40850	40850	40850	40850	0
49	20250108	192900	1661258600	40850	40850	40850	40850	0
50	20250108	192800	1661258600	40850	40850	40850	40850	0
51	20250108	192700	1661258600	40850	40850	40850	40850	0
52	20250108	192600	1661258600	40850	40850	40850	40850	0
53	20250108	192500	1661258600	40850	40850	40850	40850	0
54	20250108	192400	1661258600	40850	40850	40850	40850	0
55	20250108	192300	1661258600	40850	40850	40850	40850	0
56	20250108	192200	1661258600	40850	40850	40850	40850	0
57	20250108	192100	1661258600	40850	40850	40850	40850	0
58	20250108	192000	1661258600	40850	40850	40850	40850	0
59	20250108	191900	1661258600	40850	40850	40850	40850	0
60	20250108	191800	1661258600	40850	40850	40850	40850	0
61	20250108	191700	1661258600	40850	40850	40850	40850	0
62	20250108	191600	1661258600	40850	40850	40850	40850	1447
63	20250108	191500	1661258600	40850	40850	40850	40850	0
64	20250108	191400	1661258600	40850	40850	40850	40850	0
65	20250108	191300	1661258600	40850	40850	40850	40850	0
66	20250108	191200	1661258600	40850	40850	40850	40850	0
67	20250108	191100	1661258600	40850	40850	40850	40850	0
68	20250108	191000	1661258600	40850	40850	40850	40850	0
69	20250108	190900	1661258600	40850	40850	40850	40850	0
70	20250108	190800	1661258600	40850	40850	40850	40850	0
71	20250108	190700	1661258600	40850	40850	40850	40850	0
72	20250108	190600	1661258600	40850	40850	40850	40850	0
73	20250108	190500	1661258600	40850	40850	40850	40850	0
74	20250108	190400	1661258600	40850	40850	40850	40850	0
75	20250108	190300	1661258600	40850	40850	40850	40850	0
76	20250108	190200	1661258600	40850	40850	40850	40850	0
77	20250108	190100	1661258600	40850	40850	40850	40850	0
78	20250108	190000	1661258600	40850	40850	40850	40850	0
79	20250108	185900	1661258600	40850	40850	40850	40850	0
80	20250108	185800	1661258600	40850	40850	40850	40850	0
81	20250108	185700	1661258600	40850	40850	40850	40850	0
82	20250108	185600	1661258600	40850	40850	40850	40850	0
83	20250108	185500	1661258600	40850	40850	40850	40850	0
84	20250108	185400	1661258600	40850	40850	40850	40850	0
85	20250108	185300	1661258600	40850	40850	40850	40850	0
86	20250108	185200	1661258600	40850	40850	40850	40850	0
87	20250108	185100	1661258600	40850	40850	40850	40850	0
88	20250108	185000	1661258600	40850	40850	40850	40850	0
89	20250108	184900	1661258600	40850	40850	40850	40850	0
90	20250108	184800	1661258600	40850	40850	40850	40850	0
91	20250108	184700	1661258600	40850	40850	40850	40850	0
92	20250108	184600	1661258600	40850	40850	40850	40850	1447
93	20250108	184500	1661258600	40850	40850	40850	40850	0
94	20250108	184400	1661258600	40850	40850	40850	40850	0
95	20250108	184300	1661258600	40850	40850	40850	40850	0
96	20250108	184200	1661258600	40850	40850	40850	40850	0
97	20250108	184100	1661258600	40850	40850	40850	40850	0
98	20250108	184000	1661258600	40850	40850	40850	40850	0
99	20250108	183900	1661258600	40850	40850	40850	40850	0
100	20250108	183800	1661258600	40850	40850	40850	40850	0
101	20250108	183700	1661258600	40850	40850	40850	40850	0
102	20250108	183600	1661258600	40850	40850	40850	40850	0
103	20250108	183500	1661258600	40850	40850	40850	40850	0
104	20250108	183400	1661258600	40850	40850	40850	40850	0
105	20250108	183300	1661258600	40850	40850	40850	40850	0
106	20250108	183200	1661258600	40850	40850	40850	40850	0
107	20250108	183100	1661258600	40850	40850	40850	40850	0
108	20250108	183000	1661258600	40850	40850	40850	40850	0
109	20250108	182900	1661258600	40850	40850	40850	40850	0
110	20250108	182800	1661258600	40850	40850	40850	40850	0
111	20250108	182700	1661258600	40850	40850	40850	40850	0
112	20250108	182600	1661258600	40850	40850	40850	40850	0
113	20250108	182500	1661258600	40850	40850	40850	40850	0
114	20250108	182400	1661258600	40850	40850	40850	40850	0
115	20250108	182300	1661258600	40850	40850	40850	40850	0
116	20250108	182200	1661258600	40850	40850	40850	40850	0
117	20250108	182100	1661258600	40850	40850	40850	40850	0
118	20250108	182000	1661258600	40850	40850	40850	40850	0
119	20250108	181900	1661258600	40850	40850	40850	40850	0
120	20250108	181800	1661258600	40850	40850	40850	40850	0
121	20250108	181700	1661258600	40850	40850	40850	40850	0
122	20250108	181600	1661258600	40850	40850	40850	40850	1447
123	20250108	181500	1661258600	40850	40850	40850	40850	0
124	20250108	181400	1661258600	40850	40850	40850	40850	0
125	20250108	181300	1661258600	40850	40850	40850	40850	0
126	20250108	181200	1661258600	40850	40850	40850	40850	0
127	20250108	181100	1661258600	40850	40850	40850	40850	0
128	20250108	181000	1661258600	40850	40850	40850	40850	0
129	20250108	180900	1661258600	40850	40850	40850	40850	0
130	20250108	180800	1661258600	40850	40850	40850	40850	0
131	20250108	180700	1661258600	40850	40850	40850	40850	0
132	20250108	180600	1661258600	40850	40850	40850	40850	0
133	20250108	180500	1661258600	40850	40850	40850	40850	0
134	20250108	180400	1661258600	40850	40850	40850	40850	0
135	20250108	180300	1661258600	40850	40850	40850	40850	0
136	20250108	180200	1661258600	40850	40850	40850	40850	0
137	20250108	180100	1661258600	40850	40850	40850	40850	0
138	20250108	180000	1661258600	40850	40850	40850	40850	0
139	20250108	175900	1661258600	40850	40850	40850	40850	0
140	20250108	175800	1661258600	40850	40850	40850	40850	0
141	20250108	175700	1661258600	40850	40850	40850	40850	0
142	20250108	175600	1661258600	40850	40850	40850	40850	0
143	20250108	175500	1661258600	40850	40850	40850	40850	0
144	20250108	175400	1661258600	40850	40850	40850	40850	0
145	20250108	175300	1661258600	40850	40850	40850	40850	0
146	20250108	175200	1661258600	40850	40850	40850	40850	0
147	20250108	175100	1661258600	40850	40850	40850	40850	0
148	20250108	175000	1661258600	40850	40850	40850	40850	0
149	20250108	174900	1661258600	40850	40850	40850	40850	0
150	20250108	174800	1661258600	40850	40850	40850	40850	0
151	20250108	174700	1661258600	40850	40850	40850	40850	0
152	20250108	174600	1661258600	40850	40850	40850	40850	1447
153	20250108	174500	1661258600	40850	40850	40850	40850	0
154	20250108	174400	1661258600	40850	40850	40850	40850	0
155	20250108	174300	1661258600	40850	40850	40850	40850	0
156	20250108	174200	1661258600	40850	40850	40850	40850	0
157	20250108	174100	1661258600	40850	40850	40850	40850	0
158	20250108	174000	1661258600	40850	40850	40850	40850	0
159	20250108	173900	1661258600	40850	40850	40850	40850	0
160	20250108	173800	1661258600	40850	40850	40850	40850	0
161	20250108	173700	1661258600	40850	40850	40850	40850	0
162	20250108	173600	1661258600	40850	40850	40850	40850	0
163	20250108	173500	1661258600	40850	40850	40850	40850	0
164	20250108	173400	1661258600	40850	40850	40850	40850	0
165	20250108	173300	1661258600	40850	40850	40850	40850	0
166	20250108	173200	1661258600	40850	40850	40850	40850	0
167	20250108	173100	1661258600	40850	40850	40850	40850	0
168	20250108	173000	1661258600	40850	40850	40850	40850	0
169	20250108	172900	1661258600	40850	40850	40850	40850	0
170	20250108	172800	1661258600	40850	40850	40850	40850	0
171	20250108	172700	1661258600	40850	40850	40850	40850	0
172	20250108	172600	1661258600	40850	40850	40850	40850	0
173	20250108	172500	1661258600	40850	40850	40850	40850	0
174	20250108	172400	1661258600	40850	40850	40850	40850	0
175	20250108	172300	1661258600	40850	40850	40850	40850	0
176	20250108	172200	1661258600	40850	40850	40850	40850	0
177	20250108	172100	1661258600	40850	40850	40850	40850	0
178	20250108	172000	1661258600	40850	40850	40850	40850	0
179	20250108	171900	1661258600	40850	40850	40850	40850	0
180	20250108	171800	1661258600	40850	40850	40850	40850	0
181	20250108	171700	1661258600	40850	40850	40850	40850	0
182	20250108	171600	1661258600	40850	40850	40850	40850	1447
183	20250108	171500	1661258600	40850	40850	40850	40850	0
184	20250108	171400	1661258600	40850	40850	40850	40850	0
185	20250108	171300	1661258600	40850	40850	40850	40850	0
186	20250108	171200	1661258600	40850	40850	40850	40850	0
187	20250108	171100	1661258600	40850	40850	40850	40850	0
188	20250108	171000	1661258600	40850	40850	40850	40850	0
189	20250108	170900	1661258600	40850	40850	40850	40850	0
190	20250108	170800	1661258600	40850	40850	40850	40850	0
191	20250108	170700	1661258600	40850	40850	40850	40850	0
192	20250108	170600	1661258600	40850	40850	40850	40850	0
193	20250108	170500	1661258600	40850	40850	40850	40850	0
194	20250108	170400	1661258600	40850	40850	40850	40850	0
195	20250108	170300	1661258600	40850	40850	40850	40850	0
196	20250108	170200	1661258600	40850	40850	40850	40850	0
197	20250108	170100	1661258600	40850	40850	40850	40850	0
198	20250108	170000	1661258600	40850	40850	40850	40850	0
199	20250108	165900	1661258600	40850	40850	40850	40850	0
200	20250108	165800	1661258600	40850	40850	40850	40850	0
201	20250108	165700	1661258600	40850	40850	40850	40850	0
202	20250108	165600	1661258600	40850	40850	40850	40850	0
203	20250108	165500	1661258600	40850	40850	40850	40850	0
204	20250108	165400	1661258600	40850	40850	40850	40850	0
205	20250108	165300	1661258600	40850	40850	40850	40850	0
206	20250108	165200	1661258600	40850	40850	40850	40850	0
207	20250108	165100	1661258600	40850	40850	40850	40850	0
208	20250108	165000	1661258600	40850	40850	40850	40850	0
209	20250108	164900	1661258600	40850	40850	40850	40850	0
210	20250108	164800	1661258600	40850	40850	40850	40850	0
211	20250108	164700	1661258600	40850	40850	40850	40850	0
212	20250108	164600	1661258600	40850	40850	40850	40850	1447
213	20250108	164500	1661258600	40850	40850	40850	40850	0
214	20250108	164400	1661258600	40850	40850	40850	40850	0
215	20250108	164300	1661258600	40850	40850	40850	40850	0
216	20250108	164200	1661258600	40850	40850	40850	40850	0
217	20250108	164100	1661258600	40850	40850	40850	40850	0
218	20250108	164000	1661258600	40850	40850	40850	40850	0
219	20250108	163900	1661258600	40850	40850	40850	40850	0
220	20250108	163800	1661258600	40850	40850	40850	40850	0
221	20250108	163700	1661258600	40850	40850	40850	40850	0
222	20250108	163600	1661258600	40850	40850	40850	40850	0
223	20250108	163500	1661258600	40850	40850	40850	40850	0
224	20250108	163400	1661258600	40850	40850	40850	40850	0
225	20250108	163300	1661258600	40850	40850	40850	40850	0
226	20250108	163200	1661258600	40850	40850	40850	40850	0
227	20250108	163100	1661258600	40850	40850	40850	40850	0
228	20250108	163000	1661258600	40850	40850	40850	40850	0
229	20250108	162900	1661258600	40850	40850	40850	40850	0
230	20250108	162800	1661258600	40850	40850	40850	40850	0
231	20250108	162700	1661258600	40850	40850	40850	40850	0
232	20250108	162600	1661258600	40850	40850	40850	40850	0
233	20250108	162500	1661258600	40850	40850	40850	40850	0
234	20250108	162400	1661258600	40850	40850	40850	40850	0
235	20250108	162300	1661258600	40850	40850	40850	40850	0
236	20250108	162200	1661258600	40850	40850	40850	40850	0
237	20250108	162100	1661258600	40850	40850	40850	40850	0
238	20250108	162000	1661258600	40850	40850	40850	40850	0
239	20250108	161900	1661258600	40850	40850	40850	40850	0
240	20250108	161800	1661258600	40850	40850	40850	40850	0
241	20250108	161700	1661258600	40850	40850	40850	40850	0
242	20250108	161600	1661258600	40850	40850	40850	40850	1447
243	20250108	161500	1661258600	40850	40850	40850	40850	0
244	20250108	161400	1661258600	40850	40850	40850	40850	0
245	20250108	161300	1661258600	40850	40850	40850	40850	0
246	20250108	161200	1661258600	40850	40850	40850	40850	0
247	20250108	161100	1661258600	40850	40850	40850	40850	0
248	20250108	161000	1661258600	40850	40850	40850	40850	0
249	20250108	160900	1661258600	40850	40850	40850	40850	0
250	20250108	160800	1661258600	40850	40850	40850	40850	0
251	20250108	160700	1661258600	40850	40850	40850	40850	0
252	20250108	160600	1661258600	40850	40850	40850	40850	0
253	20250108	160500	1661258600	40850	40850	40850	40850	0
254	20250108	160400	1661258600	40850	40850	40850	40850	0
255	20250108	160300	1661258600	40850	40850	40850	40850	0
256	20250108	160200	1661258600	40850	40850	40850	40850	0
257	20250108	160100	1661258600	40850	40850	40850	40850	0
258	20250108	160000	1661258600	40850	40850	40850	40850	0
259	20250108	155900	1661258600	40850	40850	40850	40850	0
260	20250108	155800	1661258600	40850	40850	40850	40850	0
261	20250108	155700	1661258600	40850	40850	40850	40850	0
262	20250108	155600	1661258600	40850	40850	40850	40850	0
263	20250108	155500	1661258600	40850	40850	40850	40850	0
264	20250108	155400	1661258600	40850	40850	40850	40850	0
265	20250108	155300	1661258600	40850	40850	40850	40850	0
266	20250108	155200	1661258600	40850	40850	40850	40850	0
267	20250108	155100	1661258600	40850	40850	40850	40850	0
268	20250108	155000	1661258600	40850	40850	40850	40850	0
269	20250108	154900	1661258600	40850	40850	40850	40850	0
270	20250108	154800	1661258600	40850	40850	40850	40850	0
271	20250108	154700	1661258600	40850	40850	40850	40850	0
272	20250108	154600	1661258600	40850	40850	40850	40850	1447
273	20250108	154500	1661258600	40850	40850	40850	40850	0
274	20250108	154400	1661258600	40850	40850	40850	40850	0
275	20250108	154300	1661258600	40850	40850	40850	40850	0
276	20250108	154200	1661258600	40850	40850	40850	40850	0
277	20250108	154100	1661258600	40850	40850	40850	40850	0
278	20250108	154000	1661258600	40850	40850	40850	40850	0
279	20250108	153900	1661258600	40850	40850	40850	40850	0
280	20250108	153800	1661258600	40850	40850	40850	40850	0
281	20250108	153700	1661258600	40850	40850	40850	40850	0
282	20250108	153600	1661258600	40850	40850	40850	40850	0
283	20250108	153500	1661258600	40850	40850	40850	40850	0
284	20250108	153400	1661258600	40850	40850	40850	40850	0
285	20250108	153300	1661258600	40850	40850	40850	40850	0
286	20250108	153200	1661258600	40850	40850	40850	40850	0
287	20250108	153100	1661258600	40850	40850	40850	40850	0
288	20250108	153000	1661258600	40850	40850	40850	40850	1447
289	20250108	152900	1602148650	40850	40850	40850	40850	0
290	20250108	152800	1602148650	40850	40850	40850	40850	0
291	20250108	152700	1602148650	40850	40850	40850	40850	0
292	20250108	152600	1602148650	40850	40850	40850	40850	0
293	20250108	152500	1602148650	40850	40850	40850	40850	0
294	20250108	152400	1602148650	40850	40850	40850	40850	0
295	20250108	152300	1602148650	40850	40850	40850	40850	0
296	20250108	152200	1602148650	40850	40850	40850	40850	0
297	20250108	152100	1602148650	40850	40850	40850	40850	0
298	20250108	152000	1602148650	40850	40850	40850	40850	0
299	20250108	151900	1602148650	40850	40800	40900	40800	1735
300	20250108	151800	1531332250	40800	40800	40950	40800	501
301	20250108	151700	1510878700	40800	40800	40950	40800	253
302	20250108	151600	1500533800	40900	40800	40900	40800	68
303	20250108	151500	1497755750	40800	40850	40850	40800	111
304	20250108	151400	1493222950	40800	40850	40850	40800	157
305	20250108	151300	1486810850	40800	40900	40900	40800	245
306	20250108	151200	1476801350	40900	40900	40900	40850	41
307	20250108	151100	1475124800	40850	40900	40900	40850	57
308	20250108	151000	1472794200	40850	40900	40900	40850	60
309	20250108	150900	1470342250	40850	40900	40900	40850	105
310	20250108	150800	1466049350	40900	40950	40950	40850	104
311	20250108	150700	1461796700	40850	40950	40950	40850	116
312	20250108	150600	1457055400	40850	40950	40950	40850	143
313	20250108	150500	1451212250	40900	40950	40950	40800	125
314	20250108	150400	1446105050	40800	40900	40950	40800	1374
315	20250108	150300	1390029100	40900	40950	40950	40850	72
316	20250108	150200	1387084400	40950	40950	40950	40850	16
317	20250108	150100	1386429500	40900	40850	40950	40850	102
318	20250108	150000	1382257600	40900	40850	40900	40850	23
319	20250108	145900	1381317200	40850	40900	40900	40800	133
320	20250108	145800	1375885750	40900	40900	40900	40800	151
321	20250108	145700	1369716550	40850	40800	40900	40800	30
322	20250108	145600	1368491050	40800	40800	40900	40800	288
323	20250108	145500	1356730750	40800	40900	40900	40800	177
324	20250108	145400	1349500200	40800	40850	40900	40800	92
325	20250108	145300	1345743950	40850	40800	40850	40800	153
326	20250108	145200	1339498000	40800	40850	40900	40800	119
327	20250108	145100	1334640050	40850	40800	40850	40800	148
328	20250108	145000	1328599150	40800	40900	40900	40800	158
329	20250108	144900	1322149700	40900	40850	40900	40800	227
330	20250108	144800	1312878800	40850	40850	40950	40800	131
331	20250108	144700	1307528200	40950	40800	40950	40800	83
332	20250108	144600	1304140400	40850	40800	40950	40800	117
333	20250108	144500	1299362300	40800	40850	40950	40800	163
334	20250108	144400	1292705100	40950	40800	40950	40800	141
335	20250108	144300	1286945300	40950	40850	40950	40800	142
336	20250108	144200	1281148100	40850	40850	40900	40700	94
337	20250108	144100	1277310350	40700	40750	40850	40700	311
338	20250108	144000	1264641750	40800	40750	40800	40700	105
339	20250108	143900	1260365550	40800	40850	40850	40750	38
340	20250108	143800	1258815100	40750	40850	40850	40700	229
341	20250108	143700	1249479100	40950	40800	40950	40750	105
342	20250108	143600	1245193550	40800	40700	40950	40700	111
343	20250108	143500	1240667750	40700	40800	40950	40700	124
344	20250108	143400	1235611500	40700	40800	40800	40700	126
345	20250108	143300	1230475050	40950	40700	40950	40700	105
346	20250108	143200	1226197650	40900	40850	40900	40700	127
347	20250108	143100	1221018900	40750	40800	40900	40700	148
348	20250108	143000	1214986300	40700	40800	40900	40700	100
349	20250108	142900	1210909400	40800	40700	40900	40700	88
350	20250108	142800	1207320800	40850	40850	40850	40700	139
351	20250108	142700	1201657750	40700	40850	40850	40700	94
352	20250108	142600	1197824400	40850	40950	40950	40750	134
353	20250108	142500	1192353250	40900	40950	40950	40750	88
354	20250108	142400	1188760650	40750	40700	40950	40700	134
355	20250108	142300	1183299800	40700	41000	41000	40700	204
356	20250108	142200	1174983900	41000	41000	41000	40700	119
357	20250108	142100	1170131750	40700	40800	41000	40700	132
358	20250108	142000	1164752600	40800	40750	40800	40700	135
359	20250108	141900	1159251000	40800	40750	40900	40750	162
360	20250108	141800	1152646050	40750	40700	40800	40700	132
361	20250108	141700	1147271150	40700	40750	40800	40700	140
362	20250108	141600	1141570800	40700	40800	40800	40700	133
363	20250108	141500	1136154550	40900	40700	40900	40700	96
364	20250108	141400	1132244700	40700	40800	40800	40700	132
365	20250108	141300	1126868450	40700	40700	40800	40700	104
366	20250108	141200	1122633450	40700	40800	40900	40700	110
367	20250108	141100	1118144250	40800	40850	40850	40800	116
368	20250108	141000	1113409350	40800	40950	40950	40800	55
369	20250108	140900	1111161900	40850	40700	40950	40700	561
370	20250108	140800	1088269950	40800	40800	40800	40700	104
371	20250108	140700	1084034650	40700	40800	40800	40700	138
372	20250108	140600	1078415200	40700	40800	40800	40650	101
373	20250108	140500	1074303200	40650	40750	40800	40650	202
374	20250108	140400	1066082500	40750	40750	40750	40700	114
375	20250108	140300	1061441800	40750	40700	40800	40700	58
376	20250108	140200	1059078600	40800	40750	40800	40700	220
377	20250108	140100	1050117650	40700	40750	40750	40700	191
378	20250108	140000	1042342550	40750	40750	40800	40700	74
379	20250108	135900	1039329400	40750	40750	40800	40700	130
380	20250108	135800	1034035500	40750	40750	40800	40700	186
381	20250108	135700	1026459300	40750	40750	40800	40700	134
382	20250108	135600	1021002000	40750	40750	40750	40700	151
383	20250108	135500	1014854600	40700	40750	40800	40700	95
384	20250108	135400	1010982750	40750	40750	40800	40750	234
385	20250108	135300	1001443850	40750	40800	40800	40750	562
386	20250108	135200	978517650	40800	40850	40850	40800	119
387	20250108	135100	973661500	40850	40800	40850	40800	142
388	20250108	135000	967866500	40850	40800	40850	40800	107
389	20250108	134900	963499400	40850	40800	40850	40800	113
390	20250108	134800	958887800	40850	40850	40900	40800	106
391	20250108	134700	954557100	40850	40850	40950	40850	91
392	20250108	134600	950837500	40850	40850	40900	40850	153
393	20250108	134500	944583900	40850	40900	40950	40850	104
394	20250108	134400	940330850	40900	40900	41050	40850	92
395	20250108	134300	936563350	40900	40950	41050	40850	256
396	20250108	134200	926088050	40950	40950	41050	40850	3368
397	20250108	134100	788332150	40900	40950	41000	40900	246
398	20250108	134000	778258500	41000	41000	41000	40950	155
399	20250108	133900	771909300	41000	41000	41050	40950	28
400	20250108	133800	770761400	41050	41050	41050	40950	69
401	20250108	133700	767933000	41000	41000	41000	40950	148
402	20250108	133600	761865550	40950	40950	41000	40950	58
403	20250108	133500	759489200	40950	41000	41050	40950	75
404	20250108	133400	756415450	40950	41000	41050	40950	67
405	20250108	133300	753669300	41000	41000	41050	40950	46
406	20250108	133200	751782900	41000	40950	41050	40950	31
407	20250108	133100	750511250	40950	41000	41050	40950	101
408	20250108	133000	746371450	41000	41000	41000	40950	73
409	20250108	132900	743378850	41000	40950	41000	40950	37
410	20250108	132800	741862200	41000	41000	41000	40950	179
411	20250108	132700	734530450	40950	41000	41000	40950	85
412	20250108	132600	731047200	40950	41000	41000	40950	45
413	20250108	132500	729203300	40950	41050	41050	40950	269
414	20250108	132400	718176350	41050	41050	41050	41000	52
415	20250108	132300	716043400	41000	41050	41050	41000	34
416	20250108	132200	714647900	41050	41000	41050	41000	18
417	20250108	132100	713909100	41000	41000	41050	41000	40
418	20250108	132000	712267350	41050	41050	41050	41000	55
419	20250108	131900	710011300	41050	41000	41050	41000	22
420	20250108	131800	709108400	41050	41050	41050	41000	23
421	20250108	131700	708164500	41000	41050	41050	41000	25
422	20250108	131600	707139250	41000	41050	41050	41000	62
423	20250108	131500	704596550	41000	41000	41050	41000	10
424	20250108	131400	704186350	41050	41050	41050	41000	11
425	20250108	131300	703734900	41050	41000	41050	40950	54
426	20250108	131200	701522500	41050	41050	41050	40950	54
427	20250108	131100	699309000	41050	41050	41050	41000	6
428	20250108	131000	699062750	41050	41050	41050	41000	18
429	20250108	130900	698323950	40950	41000	41050	40950	34
430	20250108	130800	696931050	41050	41050	41050	41000	30
431	20250108	130700	695700650	41000	40950	41050	40950	27
432	20250108	130600	694593450	41000	41000	41050	40950	109
433	20250108	130500	690125450	41000	41000	41050	41000	20
434	20250108	130400	689305400	41050	41000	41050	41000	36
435	20250108	130300	687828600	41000	41050	41050	41000	32
436	20250108	130200	686516250	41000	41050	41050	40950	43
437	20250108	130100	684753750	41050	41050	41050	41000	17
438	20250108	130000	684056150	41050	41000	41050	41000	6
439	20250108	125900	683810050	41050	40950	41050	40950	25
440	20250108	125800	682784700	40950	41050	41050	40950	43
441	20250108	125700	681021650	41050	41050	41050	41000	21
442	20250108	125600	680159700	41050	41050	41050	41000	10
443	20250108	125500	679749450	41050	41000	41050	40950	58
444	20250108	125400	677372200	41050	41000	41050	41000	16
445	20250108	125300	676715600	41050	41050	41050	40950	184
446	20250108	125200	669171950	41050	41050	41050	41000	19
447	20250108	125100	668392150	41000	41050	41050	41000	51
448	20250108	125000	666300400	41050	41050	41050	41000	11
449	20250108	124900	665848950	41050	41050	41050	41000	13
450	20250108	124800	665315350	41050	41050	41050	41000	62
451	20250108	124700	662772700	41050	41050	41050	41000	11
452	20250108	124600	662321200	41050	41050	41050	41000	21
453	20250108	124500	661459250	41050	41050	41050	41000	13
454	20250108	124400	660925650	41000	41050	41050	40950	47
455	20250108	124300	658998650	41050	41050	41050	41000	14
456	20250108	124200	658424050	41050	41050	41050	41000	9
457	20250108	124100	658054650	41000	41000	41050	40950	39
458	20250108	124000	656456300	41000	41050	41050	41000	28
459	20250108	123900	655307200	41050	41000	41050	41000	8
460	20250108	123800	654978850	41050	41000	41050	41000	21
461	20250108	123700	654117100	40950	41050	41050	40950	68
462	20250108	123600	651330450	41000	41050	41050	40950	50
463	20250108	123500	649280000	40950	41100	41100	40950	33
464	20250108	123400	647926300	41050	41000	41050	41000	19
465	20250108	123300	647147100	40950	41050	41050	40950	86
466	20250108	123200	643622900	41000	41100	41100	41000	87
467	20250108	123100	640054450	41100	41100	41100	41050	13
468	20250108	123000	639520200	41050	41100	41100	40950	48
469	20250108	122900	637552350	41050	41000	41100	41000	21
470	20250108	122800	636689900	41050	41050	41100	40950	37
471	20250108	122700	635171550	41050	41000	41050	40950	338
472	20250108	122600	621312550	41050	41100	41100	40950	98
473	20250108	122500	617291600	41050	41100	41100	41050	19
474	20250108	122400	616510850	41100	41050	41100	41050	20
475	20250108	122300	615689400	41100	41050	41100	41050	76
476	20250108	122200	612568650	41100	41100	41100	41050	43
477	20250108	122100	610802900	41100	41050	41100	41000	285
478	20250108	122000	599103000	41050	41050	41050	41000	13
479	20250108	121900	598569400	41050	41050	41050	41000	54
480	20250108	121800	596354700	41050	41050	41050	41000	11
481	20250108	121700	595903250	41050	41050	41050	41000	22
482	20250108	121600	595000250	41050	41000	41050	40950	28
483	20250108	121500	593852750	40950	41050	41050	40950	50
484	20250108	121400	591803750	41050	41000	41050	40950	47
485	20250108	121300	589877950	41050	41000	41050	40950	60
486	20250108	121200	587417250	40950	41000	41000	40900	133
487	20250108	121100	581970750	40950	41050	41050	40950	20
488	20250108	121000	581150850	40950	41000	41050	40950	148
489	20250108	120900	575084550	41000	40900	41000	40900	32
490	20250108	120800	573774250	40900	41050	41050	40900	123
491	20250108	120700	568735100	40950	41050	41050	40950	18
492	20250108	120600	567997550	41050	41000	41050	40950	70
493	20250108	120500	565129050	41050	41000	41050	40950	72
494	20250108	120400	562178700	40950	41050	41050	40950	45
495	20250108	120300	560332900	41000	41050	41050	40950	79
496	20250108	120200	557094450	41050	41050	41050	41000	24
497	20250108	120100	556109600	41050	41000	41050	41000	46
498	20250108	120000	554223350	41050	41000	41050	40950	29
499	20250108	115900	553033950	40950	41050	41050	40950	79
500	20250108	115800	549796150	41000	41050	41050	41000	29
501	20250108	115700	548606800	40950	41050	41050	40950	62
502	20250108	115600	546066350	41050	40950	41050	40950	53
503	20250108	115500	543894650	40950	41050	41050	40950	39
504	20250108	115400	542295150	40950	41050	41050	40950	53
505	20250108	115300	540123150	41050	40950	41050	40950	16
506	20250108	115200	539466650	41050	40950	41050	40950	49
507	20250108	115100	537459250	40950	41050	41050	40950	33
508	20250108	115000	536105650	40950	41050	41050	40950	53
509	20250108	114900	533933850	41050	40950	41050	40950	80
510	20250108	114800	530654950	40950	41050	41050	40950	73
511	20250108	114700	527663450	41050	41000	41050	40950	47
512	20250108	114600	525737450	41050	41000	41050	41000	19
513	20250108	114500	524957600	41050	41050	41050	40950	108
514	20250108	114400	520532050	41050	41050	41050	41050	9
515	20250108	114300	520162600	41050	41000	41050	40950	139
516	20250108	114200	514465850	40950	40950	41000	40950	22
517	20250108	114100	513564000	40950	41000	41000	40900	75
518	20250108	114000	510492650	41000	40900	41000	40900	4
519	20250108	113900	510328950	40900	41000	41000	40900	51
520	20250108	113800	508241300	40900	41000	41000	40900	188
521	20250108	113700	500542950	40950	41050	41050	40950	93
522	20250108	113600	496731150	41000	41050	41050	41000	77
523	20250108	113500	493573200	41050	41050	41050	41000	10
524	20250108	113400	493162750	40950	41050	41050	40950	52
525	20250108	113300	491031850	40950	41000	41050	40950	21
526	20250108	113200	490170800	40950	40950	41050	40950	54
527	20250108	113100	487957950	40950	40950	41050	40950	33
528	20250108	113000	486605400	40950	41000	41050	40950	88
529	20250108	112900	482997750	41050	40950	41050	40950	53
530	20250108	112800	480826300	41000	41050	41050	40950	39
531	20250108	112700	479227200	41050	41050	41050	40900	82
532	20250108	112600	475868300	41050	40950	41050	40950	2
533	20250108	112500	475786300	41050	41050	41050	40900	73
534	20250108	112400	472797100	41050	41050	41050	40950	14
535	20250108	112300	472222500	40900	41050	41050	40900	66
536	20250108	112200	469518150	41050	40900	41050	40900	30
537	20250108	112100	468290250	40900	40950	41050	40900	63
538	20250108	112000	465709900	40900	41000	41050	40900	73
539	20250108	111900	462721300	41000	41000	41050	41000	53
540	20250108	111800	460546900	40900	41050	41050	40900	121
541	20250108	111700	455593000	41000	41050	41050	40950	44
542	20250108	111600	453789300	40850	41000	41050	40850	68
543	20250108	111500	451004350	41000	40850	41000	40850	43
544	20250108	111400	449241500	41000	41000	41000	40850	54
545	20250108	111300	447032000	41000	40850	41000	40850	63
546	20250108	111200	444451650	40850	41000	41000	40850	33
547	20250108	111100	443100950	40950	40950	41000	40850	209
548	20250108	111000	434559750	41000	40900	41000	40850	50
549	20250108	110900	432511550	40850	40900	40900	40800	228
550	20250108	110800	423192300	40850	41000	41000	40850	29
551	20250108	110700	422005150	40850	41050	41050	40850	59
552	20250108	110600	419591050	41050	41000	41050	40850	86
553	20250108	110500	416069600	40850	40900	41000	40850	88
554	20250108	110400	412469350	41000	40850	41050	40850	53
555	20250108	110300	410301500	40850	41050	41050	40850	97
556	20250108	110200	406331800	40900	40900	41050	40800	75
557	20250108	110100	403267650	40950	41050	41050	40950	30
558	20250108	110000	402037800	40800	41050	41050	40800	66
559	20250108	105900	399342000	40900	41050	41050	40900	29
560	20250108	105800	398152900	40900	40950	41050	40850	52
561	20250108	105700	396026500	41050	41050	41050	40850	30
562	20250108	105600	394795600	40850	41050	41050	40850	53
563	20250108	105500	392627650	41050	40850	41050	40850	57
564	20250108	105400	390293350	40850	41000	41000	40850	79
565	20250108	105300	387061950	40850	41050	41050	40850	91
566	20250108	105200	383335300	40850	41050	41050	40850	142
567	20250108	105100	377515800	40900	40900	41050	40850	119
568	20250108	105000	372648000	41050	41050	41050	40850	27
569	20250108	104900	371543450	40850	41000	41050	40850	119
570	20250108	104800	366672900	41000	40850	41000	40850	11
571	20250108	104700	366222200	40850	41000	41000	40850	73
572	20250108	104600	363234850	41000	40950	41000	40800	50
573	20250108	104500	361190100	40950	41000	41000	40950	46
574	20250108	104400	359304700	41000	40900	41000	40800	95
575	20250108	104300	355416850	40950	40950	40950	40900	46
576	20250108	104200	353533350	40950	40950	40950	40900	56
577	20250108	104100	351242450	40950	40950	40950	40900	29
578	20250108	104000	350055000	40950	40950	40950	40900	91
579	20250108	103900	346331000	40950	40950	40950	40900	15
580	20250108	103800	345716850	40900	40950	40950	40900	81
581	20250108	103700	342403350	40950	40900	40950	40900	73
582	20250108	103600	339417300	40900	40950	40950	40900	386
583	20250108	103500	323614550	40850	40950	40950	40800	53
584	20250108	103400	321450300	40850	40850	40950	40850	79
585	20250108	103300	318218350	40850	40800	40950	40800	56
586	20250108	103200	315932450	40850	41000	41000	40850	206
587	20250108	103100	307497050	40800	40900	40900	40800	79
588	20250108	103000	304269550	40900	40850	40900	40800	21
589	20250108	102900	303411000	40800	40850	40900	40800	89
590	20250108	102800	299775950	40850	40850	40900	40800	66
591	20250108	102700	297080700	40850	40900	40900	40850	7
592	20250108	102600	296794450	40850	40850	40900	40800	162
593	20250108	102500	290177050	40850	40950	41000	40850	23
594	20250108	102400	289235900	40850	41050	41050	40850	54
595	20250108	102300	287026750	41000	40950	41050	40900	10
596	20250108	102200	286616950	40850	40950	41050	40850	121
597	20250108	102100	281665200	40950	41050	41050	40950	9
598	20250108	102000	281295900	40850	40850	41100	40850	63
599	20250108	101900	278719100	40850	40950	41100	40800	59
600	20250108	101800	276305650	41000	41100	41100	41000	6
601	20250108	101700	276059150	41100	41100	41100	40850	55
602	20250108	101600	273807900	41000	40950	41050	40800	1283
603	20250108	101500	221322950	41050	41000	41050	40950	56
604	20250108	101400	219027800	41050	41050	41050	41000	13
605	20250108	101300	218494200	40950	41000	41050	40950	133
606	20250108	101200	213041250	41000	41000	41050	40950	384
607	20250108	101100	197299350	41000	41100	41150	41000	144
608	20250108	101000	191384450	41050	41100	41100	41000	56
609	20250108	100900	189085700	41050	41050	41150	41050	31
610	20250108	100800	187811700	41100	41100	41100	41050	23
611	20250108	100700	186866900	41100	41100	41100	41050	13
612	20250108	100600	186332650	41100	41100	41100	41050	24
613	20250108	100500	185346350	41050	41100	41100	41050	48
614	20250108	100400	183373800	41100	41050	41100	41050	14
615	20250108	100300	182798750	41050	41050	41100	41050	28
616	20250108	100200	181648650	41050	41100	41100	41050	32
617	20250108	100100	180334200	41000	41100	41100	41000	116
618	20250108	100000	175576350	41100	41050	41150	41050	26
619	20250108	095900	174507600	41150	41050	41150	41050	12
620	20250108	095800	174014600	41150	41000	41250	41000	32
621	20250108	095700	172700250	41050	41100	41200	41000	65
622	20250108	095600	170026700	41000	41050	41100	41000	39
623	20250108	095500	168426350	41000	41100	41100	41000	114
624	20250108	095400	163750800	41100	41250	41250	41050	25
625	20250108	095300	162720350	41050	41050	41100	41050	16
626	20250108	095200	162063000	41250	41050	41250	41000	42
627	20250108	095100	160337650	41000	41200	41250	41000	55
628	20250108	095000	158075700	41150	41100	41150	41100	25
629	20250108	094900	157047500	41050	41050	41100	41000	21
630	20250108	094800	156185500	41050	41000	41050	41000	39
631	20250108	094700	154584850	41000	41100	41150	41000	105
632	20250108	094600	150276750	41150	41100	41150	41100	8
633	20250108	094500	149947650	41100	41150	41200	41100	30
634	20250108	094400	148712250	41100	41100	41200	41050	15
635	20250108	094300	148095750	41050	41000	41100	41000	15
636	20250108	094200	147479750	41100	41050	41100	41000	17
637	20250108	094100	146781550	41000	41000	41050	41000	12
638	20250108	094000	146289100	41050	41250	41250	41000	124
639	20250108	093900	141198450	41100	41250	41250	41050	23
640	20250108	093800	140251400	41050	41000	41250	41000	166
641	20250108	093700	133435800	41050	41100	41150	41000	64
642	20250108	093600	130806000	41100	41250	41250	41100	13
643	20250108	093500	130270600	41250	41050	41250	41050	21
644	20250108	093400	129408150	41250	41250	41250	41050	17
645	20250108	093300	128707900	41250	40950	41250	40950	35
646	20250108	093200	127269750	40950	41250	41250	40950	102
647	20250108	093100	123081050	40950	41050	41300	40950	138
648	20250108	093000	117411850	41250	41250	41250	40950	206
649	20250108	092900	108969150	40950	41250	41250	40950	23
650	20250108	092800	108021900	41250	41050	41250	40950	573
651	20250108	092700	84523100	41050	41300	41300	41050	18
652	20250108	092600	83781350	41050	41050	41100	41050	46
653	20250108	092500	81891250	41300	41300	41300	41050	16
654	20250108	092400	81231700	41300	41300	41300	41050	30
655	20250108	092300	79996450	41300	41050	41300	41050	85
656	20250108	092200	76489350	41050	41050	41100	41050	22
657	20250108	092100	75585650	41050	41050	41100	41050	14
658	20250108	092000	75010400	41100	41350	41350	41000	158
659	20250108	091900	68519700	41050	41150	41300	41050	45
660	20250108	091800	66669000	41300	41000	41300	41000	63
661	20250108	091700	64082150	41000	41200	41300	41000	189
662	20250108	091600	56304000	41250	41200	41300	41150	31
663	20250108	091500	55026200	41300	41150	41300	41050	49
664	20250108	091400	53008450	41000	41150	41150	41000	8
665	20250108	091300	52679400	41000	41250	41250	41000	32
666	20250108	091200	51362050	41100	41250	41250	41050	16
667	20250108	091100	50703000	41250	41000	41250	41000	5
668	20250108	091000	50497500	40950	41050	41300	40950	137
669	20250108	090900	44874650	41000	41000	41100	40950	141
670	20250108	090800	39092200	41300	41100	41350	41000	282
671	20250108	090700	27501900	41050	41350	41350	41050	32
672	20250108	090600	26183200	41350	41350	41350	41200	10
673	20250108	090500	25769850	41350	41350	41350	41350	6
674	20250108	090400	25521750	41150	41400	41400	41150	69
675	20250108	090300	22668700	41400	41350	41400	41150	63
676	20250108	090200	20063550	41050	41400	41400	41050	15
677	20250108	090100	19443400	41400	41300	41400	41000	38
678	20250108	090000	17881400	41500	40900	41500	40900	437