KissMeData/002710/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183800	5246831300	29700	29700	29700	29700	4988
3	20250106	183700	5246831300	29700	29700	29700	29700	0
4	20250106	183600	5246831300	29700	29700	29700	29700	0
5	20250106	183500	5246831300	29700	29700	29700	29700	0
6	20250106	183400	5246831300	29700	29700	29700	29700	0
7	20250106	183300	5246831300	29700	29700	29700	29700	0
8	20250106	183200	5246831300	29700	29700	29700	29700	0
9	20250106	183100	5246831300	29700	29700	29700	29700	0
10	20250106	183000	5246831300	29700	29700	29700	29700	0
11	20250106	182900	5246831300	29700	29700	29700	29700	0
12	20250106	182800	5246831300	29700	29700	29700	29700	0
13	20250106	182700	5246831300	29700	29700	29700	29700	0
14	20250106	182600	5246831300	29700	29700	29700	29700	0
15	20250106	182500	5246831300	29700	29700	29700	29700	0
16	20250106	182400	5246831300	29700	29700	29700	29700	0
17	20250106	182300	5246831300	29700	29700	29700	29700	0
18	20250106	182200	5246831300	29700	29700	29700	29700	0
19	20250106	182100	5246831300	29700	29700	29700	29700	0
20	20250106	182000	5246831300	29700	29700	29700	29700	0
21	20250106	181900	5246831300	29700	29700	29700	29700	0
22	20250106	181800	5246831300	29700	29700	29700	29700	0
23	20250106	181700	5246831300	29700	29700	29700	29700	0
24	20250106	181600	5246831300	29700	29700	29700	29700	0
25	20250106	181500	5246831300	29700	29700	29700	29700	0
26	20250106	181400	5246831300	29700	29700	29700	29700	0
27	20250106	181300	5246831300	29700	29700	29700	29700	0
28	20250106	181200	5246831300	29700	29700	29700	29700	0
29	20250106	181100	5246831300	29700	29700	29700	29700	0
30	20250106	181000	5246831300	29700	29700	29700	29700	0
31	20250106	180900	5246831300	29700	29700	29700	29700	0
32	20250106	180800	5246831300	29700	29700	29700	29700	4988
33	20250106	180700	5246831300	29700	29700	29700	29700	0
34	20250106	180600	5246831300	29700	29700	29700	29700	0
35	20250106	180500	5246831300	29700	29700	29700	29700	0
36	20250106	180400	5246831300	29700	29700	29700	29700	0
37	20250106	180300	5246831300	29700	29700	29700	29700	0
38	20250106	180200	5246831300	29700	29700	29700	29700	0
39	20250106	180100	5246831300	29700	29700	29700	29700	0
40	20250106	180000	5246831300	29700	29700	29700	29700	0
41	20250106	175900	5246831300	29700	29700	29700	29700	0
42	20250106	175800	5246831300	29700	29700	29700	29700	0
43	20250106	175700	5246831300	29700	29700	29700	29700	0
44	20250106	175600	5246831300	29700	29700	29700	29700	0
45	20250106	175500	5246831300	29700	29700	29700	29700	0
46	20250106	175400	5246831300	29700	29700	29700	29700	0
47	20250106	175300	5246831300	29700	29700	29700	29700	0
48	20250106	175200	5246831300	29700	29700	29700	29700	0
49	20250106	175100	5246831300	29700	29700	29700	29700	0
50	20250106	175000	5246831300	29700	29700	29700	29700	0
51	20250106	174900	5246831300	29700	29700	29700	29700	0
52	20250106	174800	5246831300	29700	29700	29700	29700	0
53	20250106	174700	5246831300	29700	29700	29700	29700	0
54	20250106	174600	5246831300	29700	29700	29700	29700	0
55	20250106	174500	5246831300	29700	29700	29700	29700	0
56	20250106	174400	5246831300	29700	29700	29700	29700	0
57	20250106	174300	5246831300	29700	29700	29700	29700	0
58	20250106	174200	5246831300	29700	29700	29700	29700	0
59	20250106	174100	5246831300	29700	29700	29700	29700	0
60	20250106	174000	5246831300	29700	29700	29700	29700	0
61	20250106	173900	5246831300	29700	29700	29700	29700	0
62	20250106	173800	5246831300	29700	29700	29700	29700	4988
63	20250106	173700	5246831300	29700	29700	29700	29700	0
64	20250106	173600	5246831300	29700	29700	29700	29700	0
65	20250106	173500	5246831300	29700	29700	29700	29700	0
66	20250106	173400	5246831300	29700	29700	29700	29700	0
67	20250106	173300	5246831300	29700	29700	29700	29700	0
68	20250106	173200	5246831300	29700	29700	29700	29700	0
69	20250106	173100	5246831300	29700	29700	29700	29700	0
70	20250106	173000	5246831300	29700	29700	29700	29700	0
71	20250106	172900	5246831300	29700	29700	29700	29700	0
72	20250106	172800	5246831300	29700	29700	29700	29700	0
73	20250106	172700	5246831300	29700	29700	29700	29700	0
74	20250106	172600	5246831300	29700	29700	29700	29700	0
75	20250106	172500	5246831300	29700	29700	29700	29700	0
76	20250106	172400	5246831300	29700	29700	29700	29700	0
77	20250106	172300	5246831300	29700	29700	29700	29700	0
78	20250106	172200	5246831300	29700	29700	29700	29700	0
79	20250106	172100	5246831300	29700	29700	29700	29700	0
80	20250106	172000	5246831300	29700	29700	29700	29700	0
81	20250106	171900	5246831300	29700	29700	29700	29700	0
82	20250106	171800	5246831300	29700	29700	29700	29700	0
83	20250106	171700	5246831300	29700	29700	29700	29700	0
84	20250106	171600	5246831300	29700	29700	29700	29700	0
85	20250106	171500	5246831300	29700	29700	29700	29700	0
86	20250106	171400	5246831300	29700	29700	29700	29700	0
87	20250106	171300	5246831300	29700	29700	29700	29700	0
88	20250106	171200	5246831300	29700	29700	29700	29700	0
89	20250106	171100	5246831300	29700	29700	29700	29700	0
90	20250106	171000	5246831300	29700	29700	29700	29700	0
91	20250106	170900	5246831300	29700	29700	29700	29700	0
92	20250106	170800	5246831300	29700	29700	29700	29700	4988
93	20250106	170700	5246831300	29700	29700	29700	29700	0
94	20250106	170600	5246831300	29700	29700	29700	29700	0
95	20250106	170500	5246831300	29700	29700	29700	29700	0
96	20250106	170400	5246831300	29700	29700	29700	29700	0
97	20250106	170300	5246831300	29700	29700	29700	29700	0
98	20250106	170200	5246831300	29700	29700	29700	29700	0
99	20250106	170100	5246831300	29700	29700	29700	29700	0
100	20250106	170000	5246831300	29700	29700	29700	29700	0
101	20250106	165900	5246831300	29700	29700	29700	29700	0
102	20250106	165800	5246831300	29700	29700	29700	29700	0
103	20250106	165700	5246831300	29700	29700	29700	29700	0
104	20250106	165600	5246831300	29700	29700	29700	29700	0
105	20250106	165500	5246831300	29700	29700	29700	29700	0
106	20250106	165400	5246831300	29700	29700	29700	29700	0
107	20250106	165300	5246831300	29700	29700	29700	29700	0
108	20250106	165200	5246831300	29700	29700	29700	29700	0
109	20250106	165100	5246831300	29700	29700	29700	29700	0
110	20250106	165000	5246831300	29700	29700	29700	29700	0
111	20250106	164900	5246831300	29700	29700	29700	29700	0
112	20250106	164800	5246831300	29700	29700	29700	29700	0
113	20250106	164700	5246831300	29700	29700	29700	29700	0
114	20250106	164600	5246831300	29700	29700	29700	29700	0
115	20250106	164500	5246831300	29700	29700	29700	29700	0
116	20250106	164400	5246831300	29700	29700	29700	29700	0
117	20250106	164300	5246831300	29700	29700	29700	29700	0
118	20250106	164200	5246831300	29700	29700	29700	29700	0
119	20250106	164100	5246831300	29700	29700	29700	29700	0
120	20250106	164000	5246831300	29700	29700	29700	29700	0
121	20250106	163900	5246831300	29700	29700	29700	29700	0
122	20250106	163800	5246831300	29700	29700	29700	29700	4988
123	20250106	163700	5246831300	29700	29700	29700	29700	0
124	20250106	163600	5246831300	29700	29700	29700	29700	0
125	20250106	163500	5246831300	29700	29700	29700	29700	0
126	20250106	163400	5246831300	29700	29700	29700	29700	0
127	20250106	163300	5246831300	29700	29700	29700	29700	0
128	20250106	163200	5246831300	29700	29700	29700	29700	0
129	20250106	163100	5246831300	29700	29700	29700	29700	0
130	20250106	163000	5246831300	29700	29700	29700	29700	0
131	20250106	162900	5246831300	29700	29700	29700	29700	0
132	20250106	162800	5246831300	29700	29700	29700	29700	0
133	20250106	162700	5246831300	29700	29700	29700	29700	0
134	20250106	162600	5246831300	29700	29700	29700	29700	0
135	20250106	162500	5246831300	29700	29700	29700	29700	0
136	20250106	162400	5246831300	29700	29700	29700	29700	0
137	20250106	162300	5246831300	29700	29700	29700	29700	0
138	20250106	162200	5246831300	29700	29700	29700	29700	0
139	20250106	162100	5246831300	29700	29700	29700	29700	0
140	20250106	162000	5246831300	29700	29700	29700	29700	0
141	20250106	161900	5246831300	29700	29700	29700	29700	0
142	20250106	161800	5246831300	29700	29700	29700	29700	0
143	20250106	161700	5246831300	29700	29700	29700	29700	0
144	20250106	161600	5246831300	29700	29700	29700	29700	0
145	20250106	161500	5246831300	29700	29700	29700	29700	0
146	20250106	161400	5246831300	29700	29700	29700	29700	0
147	20250106	161300	5246831300	29700	29700	29700	29700	0
148	20250106	161200	5246831300	29700	29700	29700	29700	0
149	20250106	161100	5246831300	29700	29700	29700	29700	0
150	20250106	161000	5246831300	29700	29700	29700	29700	0
151	20250106	160900	5246831300	29700	29700	29700	29700	0
152	20250106	160800	5246831300	29700	29700	29700	29700	4988
153	20250106	160700	5246831300	29700	29700	29700	29700	0
154	20250106	160600	5246831300	29700	29700	29700	29700	0
155	20250106	160500	5246831300	29700	29700	29700	29700	0
156	20250106	160400	5246831300	29700	29700	29700	29700	0
157	20250106	160300	5246831300	29700	29700	29700	29700	0
158	20250106	160200	5246831300	29700	29700	29700	29700	0
159	20250106	160100	5246831300	29700	29700	29700	29700	0
160	20250106	160000	5246831300	29700	29700	29700	29700	0
161	20250106	155900	5246831300	29700	29700	29700	29700	0
162	20250106	155800	5246831300	29700	29700	29700	29700	0
163	20250106	155700	5246831300	29700	29700	29700	29700	0
164	20250106	155600	5246831300	29700	29700	29700	29700	0
165	20250106	155500	5246831300	29700	29700	29700	29700	0
166	20250106	155400	5246831300	29700	29700	29700	29700	0
167	20250106	155300	5246831300	29700	29700	29700	29700	0
168	20250106	155200	5246831300	29700	29700	29700	29700	0
169	20250106	155100	5246831300	29700	29700	29700	29700	0
170	20250106	155000	5246831300	29700	29700	29700	29700	0
171	20250106	154900	5246831300	29700	29700	29700	29700	0
172	20250106	154800	5246831300	29700	29700	29700	29700	0
173	20250106	154700	5246831300	29700	29700	29700	29700	0
174	20250106	154600	5246831300	29700	29700	29700	29700	0
175	20250106	154500	5246831300	29700	29700	29700	29700	0
176	20250106	154400	5246831300	29700	29700	29700	29700	0
177	20250106	154300	5246831300	29700	29700	29700	29700	0
178	20250106	154200	5246831300	29700	29700	29700	29700	0
179	20250106	154100	5246831300	29700	29700	29700	29700	0
180	20250106	154000	5246831300	29700	29700	29700	29700	0
181	20250106	153900	5246831300	29700	29700	29700	29700	0
182	20250106	153800	5246831300	29700	29700	29700	29700	4988
183	20250106	153700	5246831300	29700	29700	29700	29700	0
184	20250106	153600	5246831300	29700	29700	29700	29700	0
185	20250106	153500	5246831300	29700	29700	29700	29700	0
186	20250106	153400	5246831300	29700	29700	29700	29700	0
187	20250106	153300	5246831300	29700	29700	29700	29700	0
188	20250106	153200	5246831300	29700	29700	29700	29700	0
189	20250106	153100	5246831300	29700	29700	29700	29700	0
190	20250106	153000	5246831300	29700	29700	29700	29700	4988
191	20250106	152900	5098687700	29600	29600	29600	29600	0
192	20250106	152800	5098687700	29600	29600	29600	29600	0
193	20250106	152700	5098687700	29600	29600	29600	29600	0
194	20250106	152600	5098687700	29600	29600	29600	29600	0
195	20250106	152500	5098687700	29600	29600	29600	29600	0
196	20250106	152400	5098687700	29600	29600	29600	29600	0
197	20250106	152300	5098687700	29600	29600	29600	29600	0
198	20250106	152200	5098687700	29600	29600	29600	29600	0
199	20250106	152100	5098687700	29600	29600	29600	29600	0
200	20250106	152000	5098687700	29600	29600	29600	29600	0
201	20250106	151900	5098687700	29600	29550	29600	29550	344
202	20250106	151800	5088515850	29550	29550	29600	29550	208
203	20250106	151700	5082368850	29550	29550	29600	29550	219
204	20250106	151600	5075897150	29600	29550	29600	29550	67
205	20250106	151500	5073917150	29550	29600	29600	29550	1125
206	20250106	151400	5040672700	29600	29600	29650	29600	432
207	20250106	151300	5027885000	29600	29600	29600	29550	386
208	20250106	151200	5016459900	29550	29550	29600	29550	1801
209	20250106	151100	4963227250	29550	29650	29650	29550	116
210	20250106	151000	4959799350	29650	29650	29700	29550	138
211	20250106	150900	4955717850	29600	29600	29650	29550	1287
212	20250106	150800	4917603500	29600	29650	29650	29600	346
213	20250106	150700	4907346700	29650	29650	29650	29550	1061
214	20250106	150600	4875968350	29650	29550	29650	29550	53
215	20250106	150500	4874401900	29700	29650	29700	29550	1379
216	20250106	150400	4833569100	29600	29650	29650	29600	1072
217	20250106	150300	4801836150	29650	29600	29650	29600	698
218	20250106	150200	4781170000	29650	29650	29650	29600	96
219	20250106	150100	4778327250	29650	29700	29700	29650	677
220	20250106	150000	4758250850	29700	29650	29700	29650	172
221	20250106	145900	4753150950	29650	29650	29700	29650	213
222	20250106	145800	4746835450	29650	29650	29650	29650	835
223	20250106	145700	4722077700	29700	29650	29700	29650	48
224	20250106	145600	4720654250	29600	29650	29700	29600	183
225	20250106	145500	4715227300	29600	29600	29650	29600	345
226	20250106	145400	4705001200	29650	29650	29650	29600	355
227	20250106	145300	4694477100	29650	29600	29650	29600	340
228	20250106	145200	4684400200	29600	29700	29700	29600	86
229	20250106	145100	4681852300	29650	29700	29700	29650	648
230	20250106	145000	4662634250	29700	29650	29700	29650	449
231	20250106	144900	4649318700	29650	29700	29700	29650	119
232	20250106	144800	4645786050	29700	29700	29700	29650	197
233	20250106	144700	4639937100	29700	29650	29700	29650	102
234	20250106	144600	4636910300	29650	29700	29700	29650	147
235	20250106	144500	4632551650	29650	29700	29700	29650	427
236	20250106	144400	4619875450	29700	29750	29750	29700	691
237	20250106	144300	4599332500	29750	29750	29800	29750	215
238	20250106	144200	4592934250	29750	29750	29800	29750	196
239	20250106	144100	4587103200	29750	29800	29800	29750	126
240	20250106	144000	4583350950	29750	29800	29800	29750	991
241	20250106	143900	4553820950	29800	29800	29800	29800	34
242	20250106	143800	4552807750	29800	29850	29850	29800	489
243	20250106	143700	4538212000	29850	29850	29850	29850	39
244	20250106	143600	4537047850	29850	29850	29850	29850	0
245	20250106	143500	4537047850	29850	29850	29900	29850	437
246	20250106	143400	4523981650	29850	29850	29850	29800	95
247	20250106	143300	4521148400	29850	29900	29900	29800	470
248	20250106	143200	4507117850	29850	29900	29900	29850	337
249	20250106	143100	4497057550	29900	29900	29900	29850	314
250	20250106	143000	4487684000	29900	29800	29900	29800	90
251	20250106	142900	4484997500	29850	29850	29900	29850	382
252	20250106	142800	4473594700	29850	29800	29850	29800	36
253	20250106	142700	4472520950	29850	29850	29850	29800	97
254	20250106	142600	4469629000	29850	29900	29900	29800	118
255	20250106	142500	4466111050	29900	29750	29900	29750	665
256	20250106	142400	4446284150	29800	29750	29800	29750	243
257	20250106	142300	4439046900	29800	29800	29800	29750	88
258	20250106	142200	4436426650	29800	29800	29800	29750	242
259	20250106	142100	4429218450	29800	29800	29850	29750	356
260	20250106	142000	4418609700	29800	29750	29800	29750	58
261	20250106	141900	4416883150	29800	29800	29800	29750	38
262	20250106	141800	4415750800	29800	29850	29850	29800	257
263	20250106	141700	4408084750	29850	29850	29850	29850	54
264	20250106	141600	4406472850	29850	29800	29850	29800	108
265	20250106	141500	4403253250	29850	29750	29850	29750	176
266	20250106	141400	4398008150	29800	29800	29800	29750	178
267	20250106	141300	4392710650	29800	29800	29800	29750	82
268	20250106	141200	4390269900	29800	29800	29800	29750	126
269	20250106	141100	4386517200	29800	29750	29800	29700	64
270	20250106	141000	4384615200	29750	29750	29750	29700	200
271	20250106	140900	4378669800	29800	29800	29800	29700	26
272	20250106	140800	4377895100	29750	29800	29800	29750	68
273	20250106	140700	4375871700	29800	29800	29850	29750	167
274	20250106	140600	4370896250	29800	29800	29800	29750	186
275	20250106	140500	4365362100	29800	29800	29800	29750	25
276	20250106	140400	4364617650	29850	29800	29850	29800	224
277	20250106	140300	4357941350	29800	29750	29800	29700	217
278	20250106	140200	4351485450	29650	29700	29750	29650	38
279	20250106	140100	4350357950	29700	29700	29750	29700	178
280	20250106	140000	4345070850	29700	29700	29700	29700	51
281	20250106	135900	4343556150	29700	29700	29700	29700	114
282	20250106	135800	4340170350	29700	29700	29750	29700	89
283	20250106	135700	4337523600	29750	29700	29750	29700	42
284	20250106	135600	4336275750	29700	29700	29700	29650	77
285	20250106	135500	4333991350	29650	29650	29700	29650	129
286	20250106	135400	4330163950	29650	29700	29700	29650	65
287	20250106	135300	4328236650	29650	29650	29700	29650	453
288	20250106	135200	4314800400	29650	29650	29650	29650	33
289	20250106	135100	4313821950	29650	29650	29700	29650	482
290	20250106	135000	4299516850	29650	29650	29650	29650	53
291	20250106	134900	4297945400	29650	29700	29700	29650	46
292	20250106	134800	4296581400	29650	29700	29700	29650	141
293	20250106	134700	4292399550	29650	29700	29700	29650	98
294	20250106	134600	4289493550	29700	29800	29900	29700	1295
295	20250106	134500	4250962600	29800	29800	29800	29800	53
296	20250106	134400	4249383200	29850	29850	29850	29850	152
297	20250106	134300	4244846000	29800	29850	29850	29800	154
298	20250106	134200	4240253000	29800	29850	29850	29800	245
299	20250106	134100	4232947000	29800	29800	29800	29800	23
300	20250106	134000	4232261600	29800	29750	29800	29750	222
301	20250106	133900	4225650950	29750	29800	29800	29750	301
302	20250106	133800	4216682050	29850	29850	29900	29850	10
303	20250106	133700	4216383450	29850	29900	29900	29850	69
304	20250106	133600	4214323650	29850	29900	29900	29850	300
305	20250106	133500	4205361200	29850	29850	29900	29850	43
306	20250106	133400	4204076650	29900	29900	29950	29800	564
307	20250106	133300	4187212900	29900	29900	29900	29900	0
308	20250106	133200	4187212900	29900	29900	29900	29900	1
309	20250106	133100	4187183000	29800	29800	29800	29800	32
310	20250106	133000	4186229400	29900	29900	29900	29800	1014
311	20250106	132900	4156009850	29850	29900	29900	29850	522
312	20250106	132800	4140413150	29900	29850	29900	29850	596
313	20250106	132700	4122612550	29850	29850	29850	29850	2
314	20250106	132600	4122552850	30000	29850	30000	29850	16
315	20250106	132500	4122075100	30000	29900	30000	29900	506
316	20250106	132400	4106945150	29900	29900	29950	29900	45
317	20250106	132300	4105599450	29900	29900	30000	29900	88
318	20250106	132200	4102966150	29900	29900	29950	29900	110
319	20250106	132100	4099672250	29900	29900	29900	29900	30
320	20250106	132000	4098775250	29850	29850	29850	29850	5
321	20250106	131900	4098626000	29850	29900	30000	29850	7072
322	20250106	131800	3887146850	29800	29850	29900	29800	591
323	20250106	131700	3869506350	29850	29850	29850	29800	236
324	20250106	131600	3862469100	29850	29850	29900	29850	177
325	20250106	131500	3857185600	29850	29850	29850	29850	217
326	20250106	131400	3850708150	29900	29900	29900	29900	100
327	20250106	131300	3847718150	29850	29850	29850	29850	42
328	20250106	131200	3846464450	29850	29850	29850	29850	68
329	20250106	131100	3844434650	29850	29850	29850	29850	17
330	20250106	131000	3843927200	29850	29850	29850	29850	33
331	20250106	130900	3842942150	29800	29850	29900	29800	55
332	20250106	130800	3841302750	29800	29850	29850	29800	322
333	20250106	130700	3831702100	29850	29950	29950	29850	1380
334	20250106	130600	3790456500	29900	29950	29950	29900	109
335	20250106	130500	3787192000	29950	29900	29950	29900	63
336	20250106	130400	3785308100	29900	29900	29900	29900	78
337	20250106	130300	3782975900	29900	29950	29950	29900	16
338	20250106	130200	3782496900	29900	29950	29950	29900	113
339	20250106	130100	3779113050	29950	29900	29950	29900	850
340	20250106	130000	3753698000	29900	29900	29950	29900	60
341	20250106	125900	3751903750	29900	29950	29950	29900	130
342	20250106	125800	3748010350	29950	29900	29950	29900	19
343	20250106	125700	3747442200	29950	29950	29950	29950	1
344	20250106	125600	3747412250	29900	29900	29900	29900	0
345	20250106	125500	3747412250	29900	29950	29950	29900	67
346	20250106	125400	3745405650	29950	29950	29950	29950	1
347	20250106	125300	3745375700	29950	29950	29950	29900	10
348	20250106	125200	3745076300	29950	29950	29950	29950	300
349	20250106	125100	3736091300	29950	29950	30000	29950	1243
350	20250106	125000	3698863400	29950	29950	29950	29950	83
351	20250106	124900	3696377550	29950	30000	30000	29950	28
352	20250106	124800	3695538900	29950	29950	30000	29950	122
353	20250106	124700	3691880300	29950	30000	30000	29950	352
354	20250106	124600	3681323100	30000	30000	30000	30000	855
355	20250106	124500	3655673100	30000	30000	30000	30000	1
356	20250106	124400	3655643100	30000	29950	30000	29950	178
357	20250106	124300	3650307200	29950	29950	29950	29950	42
358	20250106	124200	3649049300	30000	29950	30000	29950	105
359	20250106	124100	3645899550	30000	29950	30000	29950	254
360	20250106	124000	3638289350	29950	29950	29950	29950	222
361	20250106	123900	3631640450	29950	30000	30000	29950	90
362	20250106	123800	3628940500	30000	30000	30000	29950	110
363	20250106	123700	3625643850	29950	29950	29950	29950	20
364	20250106	123600	3625044850	29950	29950	29950	29950	33
365	20250106	123500	3624056500	29950	30000	30000	29950	1214
366	20250106	123400	3587639250	30000	29950	30000	29950	123
367	20250106	123300	3583952500	30000	29950	30000	29950	965
368	20250106	123200	3555036000	29900	29900	29950	29900	57
369	20250106	123100	3553331650	29900	29900	29950	29900	936
370	20250106	123000	3525343600	29950	29950	29950	29950	37
371	20250106	122900	3524235450	29950	29950	29950	29950	114
372	20250106	122800	3520821150	29950	29900	29950	29900	152
373	20250106	122700	3516268800	29900	29950	29950	29900	231
374	20250106	122600	3509350400	29950	29900	29950	29900	48
375	20250106	122500	3507913350	29950	29900	29950	29900	42
376	20250106	122400	3506655500	29900	29900	29900	29900	1
377	20250106	122300	3506625600	29900	30000	30000	29900	44
378	20250106	122200	3505307800	30000	29950	30000	29950	13
379	20250106	122100	3504918400	29950	30000	30000	29950	240
380	20250106	122000	3497730150	29950	30000	30000	29950	5
381	20250106	121900	3497580350	29950	29950	29950	29950	324
382	20250106	121800	3487876550	29950	30000	30000	29950	448
383	20250106	121700	3474452850	30000	30000	30000	30000	5
384	20250106	121600	3474302850	29950	29950	30000	29950	57
385	20250106	121500	3472593300	29950	29950	29950	29950	1
386	20250106	121400	3472563350	29950	29950	29950	29950	0
387	20250106	121300	3472563350	29950	29950	29950	29950	66
388	20250106	121200	3470586650	29950	29950	29950	29900	52
389	20250106	121100	3469030150	29900	29900	29950	29900	377
390	20250106	121000	3457757800	29900	29900	29900	29900	78
391	20250106	120900	3455425600	29900	29950	29950	29900	60
392	20250106	120800	3453628650	29950	29900	30000	29900	271
393	20250106	120700	3445522200	29900	29900	29900	29900	0
394	20250106	120600	3445522200	29900	29950	29950	29900	47
395	20250106	120500	3444115550	29950	30000	30000	29950	6
396	20250106	120400	3443935600	30000	29950	30000	29900	374
397	20250106	120300	3432743350	29950	29950	29950	29950	284
398	20250106	120200	3424237550	29950	29900	29950	29900	43
399	20250106	120100	3422950600	29900	29900	29900	29900	37
400	20250106	120000	3421844300	29900	29900	29950	29900	150
401	20250106	115900	3417359150	29850	29900	29900	29850	241
402	20250106	115800	3410153350	29850	29850	29900	29850	121
403	20250106	115700	3406540850	29900	29900	29900	29900	173
404	20250106	115600	3401368150	29950	29900	29950	29900	57
405	20250106	115500	3399662350	29900	29900	30000	29900	546
406	20250106	115400	3383305950	29900	29900	29900	29900	6
407	20250106	115300	3383126550	29900	30000	30000	29900	51
408	20250106	115200	3381600150	30000	29900	30000	29900	33
409	20250106	115100	3380612400	30000	29850	30000	29850	157
410	20250106	115000	3375913700	29850	29850	29850	29850	130
411	20250106	114900	3372033200	29900	29900	29950	29900	289
412	20250106	114800	3363390200	29800	29800	29800	29800	3
413	20250106	114700	3363300800	29850	29850	29850	29850	218
414	20250106	114600	3356793500	29850	29850	29900	29850	49
415	20250106	114500	3355330750	29850	29900	29950	29850	110
416	20250106	114400	3352042200	29900	29900	29900	29900	23
417	20250106	114300	3351354500	29950	29950	29950	29950	201
418	20250106	114200	3345334550	29950	29950	29950	29950	70
419	20250106	114100	3343238050	29950	29900	29950	29900	255
420	20250106	114000	3335602300	29900	29900	29900	29900	23
421	20250106	113900	3334914600	29900	29950	29950	29900	9
422	20250106	113800	3334645400	29900	29900	29900	29900	289
423	20250106	113700	3326004300	29900	29950	29950	29900	27
424	20250106	113600	3325195750	29950	29950	30000	29950	393
425	20250106	113500	3313424800	29950	30000	30000	29950	2
426	20250106	113400	3313364850	30000	29950	30000	29950	100
427	20250106	113300	3310364950	29950	30000	30000	29950	38
428	20250106	113200	3309226800	29950	29950	30000	29950	206
429	20250106	113100	3303052300	29950	29850	30000	29850	39
430	20250106	113000	3301884600	30000	29800	30000	29800	483
431	20250106	112900	3287441550	29800	29900	29900	29800	43
432	20250106	112800	3286158750	29900	29800	29900	29800	29
433	20250106	112700	3285291950	29800	29900	29900	29800	36
434	20250106	112600	3284215650	29800	29800	29800	29800	1
435	20250106	112500	3284185850	29800	29850	29850	29800	287
436	20250106	112400	3275620750	29850	30000	30000	29850	5366
437	20250106	112300	3114713350	30000	30050	30050	30000	34
438	20250106	112200	3113691950	30000	30000	30050	30000	723
439	20250106	112100	3091996950	30050	30050	30050	30050	488
440	20250106	112000	3077332550	30100	30000	30100	30000	37
441	20250106	111900	3076219750	30050	30050	30050	30000	149
442	20250106	111800	3071743600	30100	30000	30100	30000	671
443	20250106	111700	3051559900	30100	30100	30100	30000	2970
444	20250106	111600	2962258400	30050	29950	30050	29950	101
445	20250106	111500	2959226450	29950	30000	30000	29950	294
446	20250106	111400	2950414350	30000	30050	30100	30000	46
447	20250106	111300	2949032500	30100	30150	30150	30100	190
448	20250106	111200	2943313000	30150	30100	30150	30100	509
449	20250106	111100	2927986400	30150	30100	30200	30100	775
450	20250106	111000	2904624700	30050	29950	30200	29950	11251
451	20250106	110900	2566902100	30000	29950	30000	29950	171
452	20250106	110800	2561779750	29950	29950	30000	29900	287
453	20250106	110700	2553180650	29950	29950	30000	29900	2450
454	20250106	110600	2479799100	29950	29950	30000	29950	162
455	20250106	110500	2474942100	29950	30000	30000	29950	1619
456	20250106	110400	2426423700	30000	29950	30000	29950	367
457	20250106	110300	2415426200	29950	29850	30000	29850	3996
458	20250106	110200	2295816100	29850	29850	29850	29850	243
459	20250106	110100	2288562550	29850	29850	29900	29800	4304
460	20250106	110000	2160262400	29850	29800	29900	29750	1500
461	20250106	105900	2115484050	29850	29800	29850	29800	354
462	20250106	105800	2104932000	29800	29800	29850	29800	58
463	20250106	105700	2103203550	29800	29750	29800	29750	1257
464	20250106	105600	2065746050	29750	29750	29800	29750	388
465	20250106	105500	2054193000	29800	29750	29800	29750	262
466	20250106	105400	2046398250	29750	29700	29750	29700	35
467	20250106	105300	2045357100	29700	29750	29750	29700	248
468	20250106	105200	2037979150	29750	29700	29800	29700	23
469	20250106	105100	2037294000	29800	29700	29800	29700	560
470	20250106	105000	2020612850	29750	29750	29800	29700	106
471	20250106	104900	2017462700	29750	29750	29750	29750	29
472	20250106	104800	2016599950	29750	29700	29800	29700	536
473	20250106	104700	2000640900	29700	29700	29700	29700	414
474	20250106	104600	1988345100	29700	29650	29700	29650	768
475	20250106	104500	1965535850	29650	29650	29650	29650	87
476	20250106	104400	1962956300	29650	29650	29700	29650	265
477	20250106	104300	1955086550	29700	29700	29700	29700	15
478	20250106	104200	1954641050	29700	29550	29700	29550	31
479	20250106	104100	1953723150	29550	29600	29600	29550	78
480	20250106	104000	1951418100	29550	29550	29550	29550	1
481	20250106	103900	1951388550	29550	29550	29550	29550	751
482	20250106	103800	1929196500	29700	29550	29700	29550	21
483	20250106	103700	1928575500	29700	29550	29700	29550	184
484	20250106	103600	1923111000	29550	29550	29700	29550	412
485	20250106	103500	1910936250	29700	29700	29700	29700	280
486	20250106	103400	1902620250	29700	29550	29700	29550	49
487	20250106	103300	1901165100	29600	29650	29650	29550	976
488	20250106	103200	1872230100	29650	29550	29750	29550	36
489	20250106	103100	1871161650	29550	29550	29600	29550	65
490	20250106	103000	1869238400	29600	29600	29650	29600	298
491	20250106	102900	1860415600	29600	29600	29600	29600	207
492	20250106	102800	1854288400	29550	29550	29550	29550	2
493	20250106	102700	1854229300	29550	29600	29600	29550	1043
494	20250106	102600	1823408600	29550	29550	29550	29550	100
495	20250106	102500	1820453600	29600	29600	29600	29600	731
496	20250106	102400	1798816000	29600	29600	29650	29600	30
497	20250106	102300	1797926650	29650	29650	29650	29600	27
498	20250106	102200	1797126400	29650	29600	29650	29600	4
499	20250106	102100	1797007900	29650	29650	29650	29650	6
500	20250106	102000	1796830000	29650	29650	29800	29600	534
501	20250106	101900	1781012400	29700	29700	29700	29700	114
502	20250106	101800	1777626600	29700	29700	29800	29650	273
503	20250106	101700	1769506750	29750	29650	29750	29650	2085
504	20250106	101600	1707502350	29700	29600	29700	29600	932
505	20250106	101500	1679894600	29600	29650	29650	29600	128
506	20250106	101400	1676102400	29650	29600	29700	29600	368
507	20250106	101300	1665182800	29750	29700	29750	29700	37
508	20250106	101200	1664082100	29750	29600	29750	29600	47
509	20250106	101100	1662686250	29600	29700	29700	29600	280
510	20250106	101000	1654376150	29650	29650	29650	29650	261
511	20250106	100900	1646637500	29650	29700	29700	29650	27
512	20250106	100800	1645835900	29700	29650	29700	29650	106
513	20250106	100700	1642692900	29700	29700	29700	29700	78
514	20250106	100600	1640376300	29700	29700	29750	29700	441
515	20250106	100500	1627278450	29800	29700	29800	29700	942
516	20250106	100400	1599227450	29700	29650	29750	29600	637
517	20250106	100300	1580314400	29700	29650	29700	29650	346
518	20250106	100200	1570050400	29700	29600	29750	29600	1059
519	20250106	100100	1538640850	29550	29500	29600	29500	517
520	20250106	100000	1523367650	29550	29500	29550	29500	34
521	20250106	095900	1522363550	29500	29550	29600	29500	293
522	20250106	095800	1513703200	29550	29500	29550	29500	688
523	20250106	095700	1493373250	29500	29550	29550	29500	18
524	20250106	095600	1492842050	29550	29550	29600	29550	375
525	20250106	095500	1481760700	29550	29550	29550	29550	213
526	20250106	095400	1475466550	29600	29600	29650	29600	168
527	20250106	095300	1470493700	29650	29500	29650	29500	750
528	20250106	095200	1448312450	29450	29500	29500	29450	26
529	20250106	095100	1447546700	29500	29450	29500	29400	82
530	20250106	095000	1445131700	29450	29500	29500	29450	184
531	20250106	094900	1439711350	29500	29450	29500	29450	44
532	20250106	094800	1438415500	29450	29500	29550	29450	587
533	20250106	094700	1421108950	29550	29500	29550	29450	659
534	20250106	094600	1401669650	29500	29450	29550	29450	283
535	20250106	094500	1393321150	29500	29400	29500	29400	360
536	20250106	094400	1382715600	29400	29400	29400	29400	30
537	20250106	094300	1381833600	29400	29400	29400	29350	267
538	20250106	094200	1373983900	29400	29350	29400	29300	116
539	20250106	094100	1370580000	29350	29350	29350	29300	132
540	20250106	094000	1366707050	29350	29250	29350	29250	875
541	20250106	093900	1341091500	29200	29250	29250	29200	146
542	20250106	093800	1336823700	29250	29250	29250	29250	4
543	20250106	093700	1336706700	29250	29200	29250	29200	62
544	20250106	093600	1334896250	29250	29200	29250	29150	506
545	20250106	093500	1320119050	29150	29200	29250	29150	139
546	20250106	093400	1316060300	29250	29300	29300	29200	533
547	20250106	093300	1300475000	29300	29250	29300	29150	1369
548	20250106	093200	1260494400	29250	29200	29250	29200	264
549	20250106	093100	1252776250	29200	29200	29300	29150	389
550	20250106	093000	1241413100	29200	29250	29250	29200	386
551	20250106	092900	1230141700	29300	29350	29350	29200	65
552	20250106	092800	1228235500	29200	29250	29350	29200	54
553	20250106	092700	1226656400	29200	29300	29350	29200	626
554	20250106	092600	1208329250	29300	29200	29300	29200	164
555	20250106	092500	1203530150	29200	29200	29200	29150	506
556	20250106	092400	1188755050	29200	29100	29200	29100	116
557	20250106	092300	1185376450	29100	29150	29200	29100	616
558	20250106	092200	1167414450	29150	29150	29150	28900	2889
559	20250106	092100	1083660450	29150	29250	29250	29150	1581
560	20250106	092000	1037490850	29300	29400	29400	29250	835
561	20250106	091900	1013025350	29300	29350	29350	29300	347
562	20250106	091800	1002851750	29350	29450	29450	29350	1110
563	20250106	091700	970233400	29450	29500	29500	29400	1444
564	20250106	091600	927700650	29500	29600	29600	29500	1289
565	20250106	091500	889596200	29700	29600	29700	29600	586
566	20250106	091400	872210500	29600	29600	29700	29600	680
567	20250106	091300	852054400	29600	29650	29650	29600	955
568	20250106	091200	823768550	29650	29800	29800	29650	1401
569	20250106	091100	782158700	29750	29800	29850	29700	1212
570	20250106	091000	746104650	29800	30000	30000	29800	4861
571	20250106	090900	600894000	30000	29500	30000	29500	5131
572	20250106	090800	447880700	29500	29500	29500	29450	396
573	20250106	090700	436200600	29500	29650	29650	29400	319
574	20250106	090600	426782950	29600	29350	29600	29300	1519
575	20250106	090500	382104400	29350	29350	29450	29350	1028
576	20250106	090400	351871950	29350	29700	29700	29350	1465
577	20250106	090300	308800700	29450	29400	29600	29300	1785
578	20250106	090200	256161050	29350	29350	29450	29350	1204
579	20250106	090100	220709850	29250	29200	29450	29000	2022
580	20250106	090000	161857550	29000	29550	29550	29000	5509