KissMeData/017800/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190400	4521555700	49800	49800	49800	49800	3615
3	20250120	190300	4521555700	49800	49800	49800	49800	0
4	20250120	190200	4521555700	49800	49800	49800	49800	0
5	20250120	190100	4521555700	49800	49800	49800	49800	0
6	20250120	190000	4521555700	49800	49800	49800	49800	0
7	20250120	185900	4521555700	49800	49800	49800	49800	0
8	20250120	185800	4521555700	49800	49800	49800	49800	0
9	20250120	185700	4521555700	49800	49800	49800	49800	0
10	20250120	185600	4521555700	49800	49800	49800	49800	0
11	20250120	185500	4521555700	49800	49800	49800	49800	0
12	20250120	185400	4521555700	49800	49800	49800	49800	0
13	20250120	185300	4521555700	49800	49800	49800	49800	0
14	20250120	185200	4521555700	49800	49800	49800	49800	0
15	20250120	185100	4521555700	49800	49800	49800	49800	0
16	20250120	185000	4521555700	49800	49800	49800	49800	0
17	20250120	184900	4521555700	49800	49800	49800	49800	0
18	20250120	184800	4521555700	49800	49800	49800	49800	0
19	20250120	184700	4521555700	49800	49800	49800	49800	0
20	20250120	184600	4521555700	49800	49800	49800	49800	0
21	20250120	184500	4521555700	49800	49800	49800	49800	0
22	20250120	184400	4521555700	49800	49800	49800	49800	0
23	20250120	184300	4521555700	49800	49800	49800	49800	0
24	20250120	184200	4521555700	49800	49800	49800	49800	0
25	20250120	184100	4521555700	49800	49800	49800	49800	0
26	20250120	184000	4521555700	49800	49800	49800	49800	0
27	20250120	183900	4521555700	49800	49800	49800	49800	0
28	20250120	183800	4521555700	49800	49800	49800	49800	0
29	20250120	183700	4521555700	49800	49800	49800	49800	0
30	20250120	183600	4521555700	49800	49800	49800	49800	0
31	20250120	183500	4521555700	49800	49800	49800	49800	0
32	20250120	183400	4521555700	49800	49800	49800	49800	3615
33	20250120	183300	4521555700	49800	49800	49800	49800	0
34	20250120	183200	4521555700	49800	49800	49800	49800	0
35	20250120	183100	4521555700	49800	49800	49800	49800	0
36	20250120	183000	4521555700	49800	49800	49800	49800	0
37	20250120	182900	4521555700	49800	49800	49800	49800	0
38	20250120	182800	4521555700	49800	49800	49800	49800	0
39	20250120	182700	4521555700	49800	49800	49800	49800	0
40	20250120	182600	4521555700	49800	49800	49800	49800	0
41	20250120	182500	4521555700	49800	49800	49800	49800	0
42	20250120	182400	4521555700	49800	49800	49800	49800	0
43	20250120	182300	4521555700	49800	49800	49800	49800	0
44	20250120	182200	4521555700	49800	49800	49800	49800	0
45	20250120	182100	4521555700	49800	49800	49800	49800	0
46	20250120	182000	4521555700	49800	49800	49800	49800	0
47	20250120	181900	4521555700	49800	49800	49800	49800	0
48	20250120	181800	4521555700	49800	49800	49800	49800	0
49	20250120	181700	4521555700	49800	49800	49800	49800	0
50	20250120	181600	4521555700	49800	49800	49800	49800	0
51	20250120	181500	4521555700	49800	49800	49800	49800	0
52	20250120	181400	4521555700	49800	49800	49800	49800	0
53	20250120	181300	4521555700	49800	49800	49800	49800	0
54	20250120	181200	4521555700	49800	49800	49800	49800	0
55	20250120	181100	4521555700	49800	49800	49800	49800	0
56	20250120	181000	4521555700	49800	49800	49800	49800	0
57	20250120	180900	4521555700	49800	49800	49800	49800	0
58	20250120	180800	4521555700	49800	49800	49800	49800	0
59	20250120	180700	4521555700	49800	49800	49800	49800	0
60	20250120	180600	4521555700	49800	49800	49800	49800	0
61	20250120	180500	4521555700	49800	49800	49800	49800	0
62	20250120	180400	4521555700	49800	49800	49800	49800	3615
63	20250120	180300	4521555700	49800	49800	49800	49800	0
64	20250120	180200	4521555700	49800	49800	49800	49800	0
65	20250120	180100	4521555700	49800	49800	49800	49800	0
66	20250120	180000	4521555700	49800	49800	49800	49800	0
67	20250120	175900	4521555700	49800	49800	49800	49800	0
68	20250120	175800	4521555700	49800	49800	49800	49800	0
69	20250120	175700	4521555700	49800	49800	49800	49800	0
70	20250120	175600	4521555700	49800	49800	49800	49800	0
71	20250120	175500	4521555700	49800	49800	49800	49800	0
72	20250120	175400	4521555700	49800	49800	49800	49800	0
73	20250120	175300	4521555700	49800	49800	49800	49800	0
74	20250120	175200	4521555700	49800	49800	49800	49800	0
75	20250120	175100	4521555700	49800	49800	49800	49800	0
76	20250120	175000	4521555700	49800	49800	49800	49800	0
77	20250120	174900	4521555700	49800	49800	49800	49800	0
78	20250120	174800	4521555700	49800	49800	49800	49800	0
79	20250120	174700	4521555700	49800	49800	49800	49800	0
80	20250120	174600	4521555700	49800	49800	49800	49800	0
81	20250120	174500	4521555700	49800	49800	49800	49800	0
82	20250120	174400	4521555700	49800	49800	49800	49800	0
83	20250120	174300	4521555700	49800	49800	49800	49800	0
84	20250120	174200	4521555700	49800	49800	49800	49800	0
85	20250120	174100	4521555700	49800	49800	49800	49800	0
86	20250120	174000	4521555700	49800	49800	49800	49800	0
87	20250120	173900	4521555700	49800	49800	49800	49800	0
88	20250120	173800	4521555700	49800	49800	49800	49800	0
89	20250120	173700	4521555700	49800	49800	49800	49800	0
90	20250120	173600	4521555700	49800	49800	49800	49800	0
91	20250120	173500	4521555700	49800	49800	49800	49800	0
92	20250120	173400	4521555700	49800	49800	49800	49800	3615
93	20250120	173300	4521555700	49800	49800	49800	49800	0
94	20250120	173200	4521555700	49800	49800	49800	49800	0
95	20250120	173100	4521555700	49800	49800	49800	49800	0
96	20250120	173000	4521555700	49800	49800	49800	49800	0
97	20250120	172900	4521555700	49800	49800	49800	49800	0
98	20250120	172800	4521555700	49800	49800	49800	49800	0
99	20250120	172700	4521555700	49800	49800	49800	49800	0
100	20250120	172600	4521555700	49800	49800	49800	49800	0
101	20250120	172500	4521555700	49800	49800	49800	49800	0
102	20250120	172400	4521555700	49800	49800	49800	49800	0
103	20250120	172300	4521555700	49800	49800	49800	49800	0
104	20250120	172200	4521555700	49800	49800	49800	49800	0
105	20250120	172100	4521555700	49800	49800	49800	49800	0
106	20250120	172000	4521555700	49800	49800	49800	49800	0
107	20250120	171900	4521555700	49800	49800	49800	49800	0
108	20250120	171800	4521555700	49800	49800	49800	49800	0
109	20250120	171700	4521555700	49800	49800	49800	49800	0
110	20250120	171600	4521555700	49800	49800	49800	49800	0
111	20250120	171500	4521555700	49800	49800	49800	49800	0
112	20250120	171400	4521555700	49800	49800	49800	49800	0
113	20250120	171300	4521555700	49800	49800	49800	49800	0
114	20250120	171200	4521555700	49800	49800	49800	49800	0
115	20250120	171100	4521555700	49800	49800	49800	49800	0
116	20250120	171000	4521555700	49800	49800	49800	49800	0
117	20250120	170900	4521555700	49800	49800	49800	49800	0
118	20250120	170800	4521555700	49800	49800	49800	49800	0
119	20250120	170700	4521555700	49800	49800	49800	49800	0
120	20250120	170600	4521555700	49800	49800	49800	49800	0
121	20250120	170500	4521555700	49800	49800	49800	49800	0
122	20250120	170400	4521555700	49800	49800	49800	49800	3615
123	20250120	170300	4521555700	49800	49800	49800	49800	0
124	20250120	170200	4521555700	49800	49800	49800	49800	0
125	20250120	170100	4521555700	49800	49800	49800	49800	0
126	20250120	170000	4521555700	49800	49800	49800	49800	0
127	20250120	165900	4521555700	49800	49800	49800	49800	0
128	20250120	165800	4521555700	49800	49800	49800	49800	0
129	20250120	165700	4521555700	49800	49800	49800	49800	0
130	20250120	165600	4521555700	49800	49800	49800	49800	0
131	20250120	165500	4521555700	49800	49800	49800	49800	0
132	20250120	165400	4521555700	49800	49800	49800	49800	0
133	20250120	165300	4521555700	49800	49800	49800	49800	0
134	20250120	165200	4521555700	49800	49800	49800	49800	0
135	20250120	165100	4521555700	49800	49800	49800	49800	0
136	20250120	165000	4521555700	49800	49800	49800	49800	0
137	20250120	164900	4521555700	49800	49800	49800	49800	0
138	20250120	164800	4521555700	49800	49800	49800	49800	0
139	20250120	164700	4521555700	49800	49800	49800	49800	0
140	20250120	164600	4521555700	49800	49800	49800	49800	0
141	20250120	164500	4521555700	49800	49800	49800	49800	0
142	20250120	164400	4521555700	49800	49800	49800	49800	0
143	20250120	164300	4521555700	49800	49800	49800	49800	0
144	20250120	164200	4521555700	49800	49800	49800	49800	0
145	20250120	164100	4521555700	49800	49800	49800	49800	0
146	20250120	164000	4521555700	49800	49800	49800	49800	0
147	20250120	163900	4521555700	49800	49800	49800	49800	0
148	20250120	163800	4521555700	49800	49800	49800	49800	0
149	20250120	163700	4521555700	49800	49800	49800	49800	0
150	20250120	163600	4521555700	49800	49800	49800	49800	0
151	20250120	163500	4521555700	49800	49800	49800	49800	0
152	20250120	163400	4521555700	49800	49800	49800	49800	3615
153	20250120	163300	4521555700	49800	49800	49800	49800	0
154	20250120	163200	4521555700	49800	49800	49800	49800	0
155	20250120	163100	4521555700	49800	49800	49800	49800	0
156	20250120	163000	4521555700	49800	49800	49800	49800	0
157	20250120	162900	4521555700	49800	49800	49800	49800	0
158	20250120	162800	4521555700	49800	49800	49800	49800	0
159	20250120	162700	4521555700	49800	49800	49800	49800	0
160	20250120	162600	4521555700	49800	49800	49800	49800	0
161	20250120	162500	4521555700	49800	49800	49800	49800	0
162	20250120	162400	4521555700	49800	49800	49800	49800	0
163	20250120	162300	4521555700	49800	49800	49800	49800	0
164	20250120	162200	4521555700	49800	49800	49800	49800	0
165	20250120	162100	4521555700	49800	49800	49800	49800	0
166	20250120	162000	4521555700	49800	49800	49800	49800	0
167	20250120	161900	4521555700	49800	49800	49800	49800	0
168	20250120	161800	4521555700	49800	49800	49800	49800	0
169	20250120	161700	4521555700	49800	49800	49800	49800	0
170	20250120	161600	4521555700	49800	49800	49800	49800	0
171	20250120	161500	4521555700	49800	49800	49800	49800	0
172	20250120	161400	4521555700	49800	49800	49800	49800	0
173	20250120	161300	4521555700	49800	49800	49800	49800	0
174	20250120	161200	4521555700	49800	49800	49800	49800	0
175	20250120	161100	4521555700	49800	49800	49800	49800	0
176	20250120	161000	4521555700	49800	49800	49800	49800	0
177	20250120	160900	4521555700	49800	49800	49800	49800	0
178	20250120	160800	4521555700	49800	49800	49800	49800	0
179	20250120	160700	4521555700	49800	49800	49800	49800	0
180	20250120	160600	4521555700	49800	49800	49800	49800	0
181	20250120	160500	4521555700	49800	49800	49800	49800	0
182	20250120	160400	4521555700	49800	49800	49800	49800	3615
183	20250120	160300	4521555700	49800	49800	49800	49800	0
184	20250120	160200	4521555700	49800	49800	49800	49800	0
185	20250120	160100	4521555700	49800	49800	49800	49800	0
186	20250120	160000	4521555700	49800	49800	49800	49800	0
187	20250120	155900	4521555700	49800	49800	49800	49800	0
188	20250120	155800	4521555700	49800	49800	49800	49800	0
189	20250120	155700	4521555700	49800	49800	49800	49800	0
190	20250120	155600	4521555700	49800	49800	49800	49800	0
191	20250120	155500	4521555700	49800	49800	49800	49800	0
192	20250120	155400	4521555700	49800	49800	49800	49800	0
193	20250120	155300	4521555700	49800	49800	49800	49800	0
194	20250120	155200	4521555700	49800	49800	49800	49800	0
195	20250120	155100	4521555700	49800	49800	49800	49800	0
196	20250120	155000	4521555700	49800	49800	49800	49800	0
197	20250120	154900	4521555700	49800	49800	49800	49800	0
198	20250120	154800	4521555700	49800	49800	49800	49800	0
199	20250120	154700	4521555700	49800	49800	49800	49800	0
200	20250120	154600	4521555700	49800	49800	49800	49800	0
201	20250120	154500	4521555700	49800	49800	49800	49800	0
202	20250120	154400	4521555700	49800	49800	49800	49800	0
203	20250120	154300	4521555700	49800	49800	49800	49800	0
204	20250120	154200	4521555700	49800	49800	49800	49800	0
205	20250120	154100	4521555700	49800	49800	49800	49800	0
206	20250120	154000	4521555700	49800	49800	49800	49800	0
207	20250120	153900	4521555700	49800	49800	49800	49800	0
208	20250120	153800	4521555700	49800	49800	49800	49800	0
209	20250120	153700	4521555700	49800	49800	49800	49800	0
210	20250120	153600	4521555700	49800	49800	49800	49800	0
211	20250120	153500	4521555700	49800	49800	49800	49800	0
212	20250120	153400	4521555700	49800	49800	49800	49800	3615
213	20250120	153300	4521555700	49800	49800	49800	49800	0
214	20250120	153200	4521555700	49800	49800	49800	49800	0
215	20250120	153100	4521555700	49800	49800	49800	49800	0
216	20250120	153000	4521555700	49800	49800	49800	49800	3615
217	20250120	152900	4341528700	49800	49800	49800	49800	0
218	20250120	152800	4341528700	49800	49800	49800	49800	0
219	20250120	152700	4341528700	49800	49800	49800	49800	0
220	20250120	152600	4341528700	49800	49800	49800	49800	0
221	20250120	152500	4341528700	49800	49800	49800	49800	0
222	20250120	152400	4341528700	49800	49800	49800	49800	0
223	20250120	152300	4341528700	49800	49800	49800	49800	0
224	20250120	152200	4341528700	49800	49800	49800	49800	0
225	20250120	152100	4341528700	49800	49800	49800	49800	0
226	20250120	152000	4341528700	49800	49800	49800	49800	0
227	20250120	151900	4341528700	49800	49750	49800	49750	361
228	20250120	151800	4323563400	49750	49700	49750	49650	509
229	20250120	151700	4298266000	49700	49700	49750	49700	135
230	20250120	151600	4291556200	49700	49700	49750	49650	764
231	20250120	151500	4253592100	49700	49700	49700	49700	456
232	20250120	151400	4230928900	49700	49700	49700	49650	300
233	20250120	151300	4216018950	49700	49700	49700	49700	269
234	20250120	151200	4202649650	49700	49700	49700	49650	66
235	20250120	151100	4199369500	49700	49750	49750	49650	2301
236	20250120	151000	4084973000	49800	49850	49850	49750	1903
237	20250120	150900	3990212600	49800	49850	49850	49800	623
238	20250120	150800	3959157500	49850	49800	49850	49800	233
239	20250120	150700	3947553650	49850	49850	49850	49800	809
240	20250120	150600	3907231000	49800	49850	49850	49800	460
241	20250120	150500	3884300050	49800	49850	49850	49800	6
242	20250120	150400	3884001050	49800	49800	49850	49750	770
243	20250120	150300	3845662400	49800	49800	49800	49750	95
244	20250120	150200	3840931550	49800	49800	49800	49750	372
245	20250120	150100	3822409250	49800	49800	49800	49750	290
246	20250120	150000	3807979450	49750	49750	49800	49750	344
247	20250120	145900	3790858000	49800	49750	49800	49750	12
248	20250120	145800	3790260650	49800	49800	49800	49750	432
249	20250120	145700	3768767100	49800	49750	49800	49750	29
250	20250120	145600	3767323850	49750	49800	49800	49750	12
251	20250120	145500	3766726350	49800	49750	49800	49750	83
252	20250120	145400	3762593100	49800	49800	49800	49750	159
253	20250120	145300	3754682550	49800	49800	49800	49800	22
254	20250120	145200	3753586950	49750	49800	49800	49750	12
255	20250120	145100	3752989550	49800	49850	49850	49750	1025
256	20250120	145000	3701956250	49850	49800	49850	49800	318
257	20250120	144900	3686104050	49850	49800	49850	49800	17
258	20250120	144800	3685257100	49800	49800	49850	49800	388
259	20250120	144700	3665927800	49800	49800	49850	49750	150
260	20250120	144600	3658456250	49750	49800	49800	49750	4
261	20250120	144500	3658257100	49750	49800	49800	49750	115
262	20250120	144400	3652531100	49750	49800	49800	49750	176
263	20250120	144300	3643773950	49800	49800	49800	49750	330
264	20250120	144200	3627340450	49750	49800	49800	49750	58
265	20250120	144100	3624454850	49750	49750	49800	49750	317
266	20250120	144000	3608679150	49750	49750	49750	49700	161
267	20250120	143900	3600670250	49750	49750	49750	49750	4
268	20250120	143800	3600471250	49750	49750	49750	49700	188
269	20250120	143700	3591127350	49750	49750	49750	49700	4
270	20250120	143600	3590928450	49750	49700	49750	49700	245
271	20250120	143500	3578749200	49700	49700	49750	49700	188
272	20250120	143400	3569405000	49700	49800	49800	49700	2219
273	20250120	143300	3459095900	49800	49800	49800	49750	14
274	20250120	143200	3458398900	49750	49750	49800	49750	36
275	20250120	143100	3456606800	49750	49800	49800	49750	193
276	20250120	143000	3447004950	49800	49750	49800	49750	12
277	20250120	142900	3446407550	49750	49800	49800	49750	11
278	20250120	142800	3445860150	49800	49750	49800	49750	217
279	20250120	142700	3435063100	49750	49750	49800	49750	37
280	20250120	142600	3433222300	49750	49800	49800	49750	30
281	20250120	142500	3431729750	49750	49800	49800	49750	4
282	20250120	142400	3431530650	49800	49800	49800	49750	251
283	20250120	142300	3419040250	49750	49800	49850	49750	484
284	20250120	142200	3394941950	49850	49850	49850	49800	8
285	20250120	142100	3394543350	49800	49850	49850	49800	223
286	20250120	142000	3383436600	49800	49850	49850	49800	3
287	20250120	141900	3383287150	49800	49800	49800	49750	119
288	20250120	141800	3377361250	49800	49800	49800	49750	120
289	20250120	141700	3371385350	49800	49800	49850	49750	178
290	20250120	141600	3362521000	49800	49800	49800	49800	23
291	20250120	141500	3361375600	49750	49850	49850	49750	622
292	20250120	141400	3330394050	49850	49850	49850	49800	195
293	20250120	141300	3320682750	49800	49850	49850	49800	49
294	20250120	141200	3318240700	49850	49850	49850	49800	36
295	20250120	141100	3316446350	49850	49850	49850	49800	206
296	20250120	141000	3306186750	49850	49850	49850	49800	20
297	20250120	140900	3305190000	49850	49750	49850	49750	76
298	20250120	140800	3301406750	49800	49800	49800	49750	341
299	20250120	140700	3284434200	49800	49800	49800	49750	18
300	20250120	140600	3283537900	49800	49750	49800	49750	78
301	20250120	140500	3279657100	49800	49800	49800	49750	72
302	20250120	140400	3276073700	49750	49800	49800	49750	165
303	20250120	140300	3267864300	49800	49750	49800	49750	16
304	20250120	140200	3267067600	49800	49800	49800	49800	29
305	20250120	140100	3265623400	49800	49800	49800	49750	165
306	20250120	140000	3257413950	49800	49800	49800	49750	9
307	20250120	135900	3256965850	49800	49800	49800	49750	404
308	20250120	135800	3236863100	49800	49800	49850	49700	278
309	20250120	135700	3223025300	49800	49800	49800	49750	9
310	20250120	135600	3222577200	49800	49700	49800	49700	332
311	20250120	135500	3206048500	49750	49800	49800	49750	454
312	20250120	135400	3183461250	49800	49800	49800	49750	331
313	20250120	135300	3166992550	49800	49800	49800	49750	10
314	20250120	135200	3166494650	49750	49750	49800	49750	314
315	20250120	135100	3150872500	49750	49850	49900	49750	1226
316	20250120	135000	3089834050	49850	49850	49900	49850	194
317	20250120	134900	3080161600	49800	49850	49850	49800	17
318	20250120	134800	3079314250	49850	49850	49850	49800	34
319	20250120	134700	3077619400	49850	49850	49850	49800	50
320	20250120	134600	3075127000	49850	49850	49850	49800	49
321	20250120	134500	3072684450	49850	49850	49850	49800	14
322	20250120	134400	3071986900	49800	49850	49850	49800	186
323	20250120	134300	3062723700	49850	49850	49850	49800	50
324	20250120	134200	3060231350	49850	49850	49850	49800	125
325	20250120	134100	3054005950	49800	49850	49900	49800	487
326	20250120	134000	3029736000	49850	49850	49850	49800	37
327	20250120	133900	3027892450	49850	49850	49850	49800	125
328	20250120	133800	3021665850	49850	49900	49900	49850	67
329	20250120	133700	3018325800	49900	49900	49900	49850	17
330	20250120	133600	3017477650	49900	49850	49900	49850	9
331	20250120	133500	3017028700	49900	49850	49900	49800	41
332	20250120	133400	3014984700	49850	49900	49900	49800	359
333	20250120	133300	2997089900	49900	49850	49900	49800	34
334	20250120	133200	2995395350	49850	49850	49850	49850	13
335	20250120	133100	2994747300	49800	49850	49900	49800	272
336	20250120	133000	2981187800	49900	49900	49900	49850	64
337	20250120	132900	2977997150	49850	49900	49900	49850	48
338	20250120	132800	2975603550	49900	49900	49900	49850	229
339	20250120	132700	2964185600	49850	49900	49900	49850	15
340	20250120	132600	2963437550	49900	49900	49900	49850	53
341	20250120	132500	2960792900	49850	49900	49900	49850	105
342	20250120	132400	2955554750	49900	49900	49900	49850	191
343	20250120	132300	2946031450	49900	49900	49900	49900	95
344	20250120	132200	2941290950	49850	49850	49900	49850	157
345	20250120	132100	2933463800	49900	49900	49900	49850	168
346	20250120	132000	2925088100	49850	49900	49900	49850	30
347	20250120	131900	2923591150	49900	49900	49900	49900	36
348	20250120	131800	2921794750	49900	49900	49900	49900	49
349	20250120	131700	2919349650	49950	49900	49950	49900	482
350	20250120	131600	2895297800	49900	49850	49900	49850	33
351	20250120	131500	2893651200	49900	49850	49900	49850	126
352	20250120	131400	2887368800	49800	49850	49850	49800	201
353	20250120	131300	2877356500	49850	49850	49850	49850	12
354	20250120	131200	2876758300	49850	49850	49850	49850	27
355	20250120	131100	2875412350	49850	49850	49850	49800	187
356	20250120	131000	2866099300	49850	49850	49850	49800	7
357	20250120	130900	2865750550	49850	49850	49850	49800	47
358	20250120	130800	2863408700	49850	49800	49850	49800	177
359	20250120	130700	2854594050	49850	49800	49850	49800	342
360	20250120	130600	2837545850	49800	49800	49850	49800	52
361	20250120	130500	2834956200	49850	49850	49850	49800	27
362	20250120	130400	2833610450	49800	49800	49850	49800	211
363	20250120	130300	2823101900	49850	49850	49850	49850	8
364	20250120	130200	2822703100	49850	49850	49850	49850	4
365	20250120	130100	2822503700	49800	49800	49850	49750	453
366	20250120	130000	2799944100	49800	49850	49850	49800	47
367	20250120	125900	2797603300	49850	49850	49850	49850	31
368	20250120	125800	2796057950	49800	49850	49850	49800	237
369	20250120	125700	2784254700	49850	49850	49850	49850	36
370	20250120	125600	2782460100	49850	49850	49850	49800	8
371	20250120	125500	2782061600	49800	49800	49850	49800	188
372	20250120	125400	2772699100	49850	49850	49850	49850	1
373	20250120	125300	2772649250	49850	49800	49850	49800	40
374	20250120	125200	2770655400	49850	49850	49850	49850	2
375	20250120	125100	2770555700	49800	49850	49850	49800	212
376	20250120	125000	2759996600	49900	49850	49900	49850	44
377	20250120	124900	2757803100	49850	49850	49850	49850	3
378	20250120	124800	2757653550	49800	49800	49800	49750	223
379	20250120	124700	2746555700	49800	49800	49850	49800	1114
380	20250120	124600	2691067950	49850	49850	49900	49850	250
381	20250120	124500	2678604350	49850	49850	49850	49800	669
382	20250120	124400	2645261000	49900	49900	49900	49900	21
383	20250120	124300	2644213100	49900	49900	49900	49900	21
384	20250120	124200	2643165200	49900	49900	49900	49850	270
385	20250120	124100	2629699750	49850	49900	49900	49850	452
386	20250120	124000	2607167450	49900	49900	49900	49900	18
387	20250120	123900	2606269250	49900	49900	49900	49900	27
388	20250120	123800	2604921950	49900	49900	49950	49850	317
389	20250120	123700	2589110200	49900	49900	49900	49850	1193
390	20250120	123600	2529588700	49950	50000	50000	49950	170
391	20250120	123500	2521096100	50000	50000	50000	49950	222
392	20250120	123400	2510005850	50000	50000	50000	49950	21
393	20250120	123300	2508956000	50000	50000	50000	50000	2
394	20250120	123200	2508856000	50000	49950	50000	49950	186
395	20250120	123100	2499565150	49950	49950	50000	49950	740
396	20250120	123000	2462601000	50000	50000	50000	50000	14
397	20250120	122900	2461901000	50000	50000	50000	50000	2
398	20250120	122800	2461801000	50000	50100	50100	49950	107
399	20250120	122700	2456449800	50100	50100	50100	50100	40
400	20250120	122600	2454445800	50000	50100	50100	50000	21
401	20250120	122500	2453395700	50100	50100	50100	50000	152
402	20250120	122400	2445795500	50100	50100	50200	50100	12
403	20250120	122300	2445194200	50200	50100	50200	50100	288
404	20250120	122200	2430763200	50000	50000	50000	50000	46
405	20250120	122100	2428463200	50000	50100	50100	50000	131
406	20250120	122000	2421912900	50000	50000	50000	50000	107
407	20250120	121900	2416562900	50000	50100	50100	50000	103
408	20250120	121800	2411412800	50100	50100	50100	50000	172
409	20250120	121700	2402812600	50100	50100	50100	50100	246
410	20250120	121600	2390488000	50100	50100	50100	50000	111
411	20250120	121500	2384935200	50100	49950	50100	49950	321
412	20250120	121400	2368882600	50000	50000	50000	50000	15
413	20250120	121300	2368132600	50000	49950	50000	49950	1445
414	20250120	121200	2295883200	50000	50000	50000	50000	23
415	20250120	121100	2294733200	49950	50000	50000	49950	209
416	20250120	121000	2284290800	50000	50000	50000	50000	9
417	20250120	120900	2283840800	50000	50000	50000	49950	21
418	20250120	120800	2282790900	50000	50000	50000	49950	213
419	20250120	120700	2272149400	50000	50000	50000	50000	4
420	20250120	120600	2271949400	50000	49950	50000	49950	112
421	20250120	120500	2266349450	50000	49950	50000	49950	157
422	20250120	120400	2258506950	50000	50000	50000	50000	48
423	20250120	120300	2256106950	49950	50000	50000	49950	4
424	20250120	120200	2255907000	49950	49950	50000	49950	83
425	20250120	120100	2251761050	49950	49950	50000	49950	205
426	20250120	120000	2241521100	50000	50000	50000	50000	24
427	20250120	115900	2240321100	50000	50000	50000	50000	2
428	20250120	115800	2240221100	49950	50000	50000	49950	156
429	20250120	115700	2232428750	49950	50000	50000	49950	139
430	20250120	115600	2225478800	50000	50000	50000	50000	1
431	20250120	115500	2225428800	50000	49950	50000	49950	153
432	20250120	115400	2217786400	50000	50000	50000	50000	1
433	20250120	115300	2217736400	50000	50000	50000	50000	118
434	20250120	115200	2211836400	50000	50000	50000	50000	6
435	20250120	115100	2211536400	50000	49950	50000	49950	178
436	20250120	115000	2202645000	50000	50000	50000	50000	19
437	20250120	114900	2201695000	50000	49950	50000	49950	48
438	20250120	114800	2199295100	50000	49950	50000	49950	169
439	20250120	114700	2190852950	49950	50000	50000	49950	4
440	20250120	114600	2190653000	50000	50000	50000	50000	6
441	20250120	114500	2190353000	50000	50000	50000	49950	195
442	20250120	114400	2180610500	50000	50000	50100	50000	52
443	20250120	114300	2178010400	50000	50100	50100	50000	14
444	20250120	114200	2177309100	50100	50000	50100	50000	35
445	20250120	114100	2175558500	50000	50000	50100	50000	391
446	20250120	114000	2156008300	50000	50100	50100	50000	5
447	20250120	113900	2155757900	50000	50100	50100	50000	174
448	20250120	113800	2147057800	50000	50100	50100	50000	312
449	20250120	113700	2131455400	50100	50100	50100	50100	1
450	20250120	113600	2131405300	50100	50100	50100	50000	17
451	20250120	113500	2130554100	50100	50000	50100	50000	161
452	20250120	113400	2122504000	50100	50100	50100	50000	42
453	20250120	113300	2120399900	50100	50100	50100	50000	93
454	20250120	113200	2115749700	50100	50100	50100	50100	1
455	20250120	113100	2115699600	50000	50100	50100	50000	155
456	20250120	113000	2107949100	50100	50100	50100	50100	67
457	20250120	112900	2104592400	50100	50100	50200	50100	128
458	20250120	112800	2098179400	50100	50100	50100	50000	176
459	20250120	112700	2089376800	50100	50100	50100	50100	32
460	20250120	112600	2087773600	50000	50000	50100	50000	28
461	20250120	112500	2086371300	50100	50000	50100	50000	152
462	20250120	112400	2078771100	50100	50100	50100	50000	104
463	20250120	112300	2073560800	50100	50100	50100	50100	33
464	20250120	112200	2071907500	50100	50100	50100	50100	1
465	20250120	112100	2071857400	50100	50100	50100	50000	204
466	20250120	112000	2061652000	50100	50000	50100	50000	19
467	20250120	111900	2060700200	50100	50100	50200	50100	679
468	20250120	111800	2026666600	50000	50100	50100	50000	156
469	20250120	111700	2018866300	50000	50000	50000	50000	60
470	20250120	111600	2015866300	50100	50100	50100	50100	1
471	20250120	111500	2015816200	50100	50000	50100	49950	197
472	20250120	111400	2005963650	50100	50100	50100	50100	28
473	20250120	111300	2004560850	50000	50000	50000	50000	0
474	20250120	111200	2004560850	50000	50000	50000	50000	146
475	20250120	111100	1997260850	50000	50000	50000	50000	31
476	20250120	111000	1995710850	50000	50000	50000	49950	143
477	20250120	110900	1988562900	50000	50000	50000	50000	39
478	20250120	110800	1986612900	50000	50000	50000	49950	498
479	20250120	110700	1961722900	50000	50000	50000	50000	14
480	20250120	110600	1961022900	49950	50100	50100	49950	136
481	20250120	110500	1954222850	50000	50000	50000	50000	151
482	20250120	110400	1946672850	50000	50000	50000	50000	1
483	20250120	110300	1946622850	50100	50100	50100	50100	8
484	20250120	110200	1946222050	50100	50200	50200	50100	572
485	20250120	110100	1917564750	50100	50100	50200	50100	304
486	20250120	110000	1902334150	50000	50100	50100	50000	3
487	20250120	105900	1902183950	50100	50000	50100	50000	12
488	20250120	105800	1901583750	50000	50000	50100	50000	864
489	20250120	105700	1858347350	50000	49950	50000	49950	79
490	20250120	105600	1854397600	50000	50000	50000	50000	6
491	20250120	105500	1854097600	49950	50000	50000	49950	117
492	20250120	105400	1848247650	50100	50100	50100	50100	1
493	20250120	105300	1848197550	50000	50000	50000	50000	3
494	20250120	105200	1848047550	50000	50000	50000	50000	62
495	20250120	105100	1844947550	50000	49950	50000	49950	181
496	20250120	105000	1835897600	50000	49900	50000	49900	438
497	20250120	104900	1814008700	49950	49900	49950	49900	27
498	20250120	104800	1812661050	49900	49950	49950	49900	208
499	20250120	104700	1802278950	49950	49950	50000	49950	128
500	20250120	104600	1795885300	50000	49950	50000	49900	9
501	20250120	104500	1795435750	49950	49900	49950	49900	163
502	20250120	104400	1787301600	49900	49900	49950	49900	49
503	20250120	104300	1784856350	49950	50000	50000	49950	3
504	20250120	104200	1784706400	50000	50100	50100	49950	217
505	20250120	104100	1773867050	50000	50000	50100	50000	320
506	20250120	104000	1757866850	50000	50000	50000	49950	22
507	20250120	103900	1756767300	50000	50000	50000	50000	1
508	20250120	103800	1756717300	50000	49950	50000	49950	173
509	20250120	103700	1748075900	49950	49900	49950	49900	355
510	20250120	103600	1730344850	49900	49900	49900	49900	81
511	20250120	103500	1726302950	49900	49900	49950	49900	157
512	20250120	103400	1718468450	49950	49950	49950	49950	7
513	20250120	103300	1718118800	49950	49950	50000	49950	170
514	20250120	103200	1709624600	49950	49900	49950	49900	250
515	20250120	103100	1697149200	49900	49950	50000	49900	208
516	20250120	103000	1686767050	49950	49950	49950	49950	92
517	20250120	102900	1682171650	49950	49950	49950	49950	30
518	20250120	102800	1680673150	49900	49950	49950	49900	247
519	20250120	102700	1668344600	49950	49950	50000	49950	184
520	20250120	102600	1659153750	49950	49950	49950	49950	57
521	20250120	102500	1656306600	50000	49950	50000	49950	171
522	20250120	102400	1647764100	50000	49900	50000	49900	366
523	20250120	102300	1629469750	49900	49950	49950	49900	49
524	20250120	102200	1627024050	49950	49850	49950	49850	474
525	20250120	102100	1603382950	49850	49750	49850	49750	1113
526	20250120	102000	1547986300	49800	49800	49850	49750	756
527	20250120	101900	1510345750	49750	49750	49800	49750	530
528	20250120	101800	1483975400	49750	49850	49850	49750	1936
529	20250120	101700	1387560000	49850	49950	49950	49800	4651
530	20250120	101600	1155512000	50000	50100	50100	50000	1042
531	20250120	101500	1103411800	50100	50000	50100	50000	160
532	20250120	101400	1095410800	50100	50100	50100	50100	7
533	20250120	101300	1095060100	50100	50100	50100	50100	2
534	20250120	101200	1094959900	50100	50000	50100	50000	172
535	20250120	101100	1086357800	50000	50000	50000	50000	6
536	20250120	101000	1086057800	50100	50100	50100	50000	27
537	20250120	100900	1084705200	50000	50100	50100	50000	314
538	20250120	100800	1068974800	50100	50100	50200	50100	437
539	20250120	100700	1047080700	50100	50200	50200	50100	374
540	20250120	100600	1028343000	50200	50200	50200	50200	1
541	20250120	100500	1028292800	50100	50100	50100	50100	150
542	20250120	100400	1020777800	50100	50100	50100	50000	417
543	20250120	100300	999886400	50100	50000	50100	50000	35
544	20250120	100200	998135900	50000	50000	50100	50000	166
545	20250120	100100	989834400	50000	49950	50000	49950	204
546	20250120	100000	979635400	50000	50000	50000	49950	1045
547	20250120	095900	927414850	50000	50000	50000	50000	110
548	20250120	095800	921914850	50000	50100	50100	50000	165
549	20250120	095700	913664550	50000	50100	50100	50000	14
550	20250120	095600	912964250	50000	50000	50000	50000	26
551	20250120	095500	911664250	50000	50000	50000	49950	310
552	20250120	095400	896164550	50100	50100	50100	50000	405
553	20250120	095300	875887150	50100	50100	50100	50000	238
554	20250120	095200	863966450	50100	50000	50100	50000	536
555	20250120	095100	837165350	50000	50000	50100	50000	263
556	20250120	095000	824015150	50000	50000	50000	50000	49
557	20250120	094900	821565150	49950	50000	50000	49950	9
558	20250120	094800	821115400	50000	50000	50000	50000	756
559	20250120	094700	783315400	50000	50000	50000	50000	45
560	20250120	094600	781065400	50000	50000	50000	50000	109
561	20250120	094500	775615400	50100	50100	50100	50000	228
562	20250120	094400	764203600	50100	50000	50100	50000	67
563	20250120	094300	760853400	50100	50100	50100	50000	18
564	20250120	094200	759953000	50100	50000	50100	50000	59
565	20250120	094100	757002900	50000	50000	50100	50000	101
566	20250120	094000	751952700	50000	50000	50100	50000	25
567	20250120	093900	750702500	50100	50100	50100	50000	96
568	20250120	093800	745894200	50100	50100	50100	50000	114
569	20250120	093700	740183800	50000	50100	50200	50000	420
570	20250120	093600	719138400	50200	50000	50200	50000	260
571	20250120	093500	706111400	50100	50000	50100	50000	19
572	20250120	093400	705160500	50100	50000	50100	50000	177
573	20250120	093300	696309700	50000	50000	50000	50000	19
574	20250120	093200	695359700	50000	50100	50100	50000	20
575	20250120	093100	694358600	50100	49900	50100	49900	360
576	20250120	093000	676352900	49900	49900	50000	49900	964
577	20250120	092900	628232900	49900	49900	49900	49850	22
578	20250120	092800	627135550	49850	49850	49900	49850	112
579	20250120	092700	621552200	49850	49850	49900	49850	62
580	20250120	092600	618461400	49850	49900	49900	49850	482
581	20250120	092500	594413300	49900	49900	49950	49900	1299
582	20250120	092400	529592950	49900	49900	49950	49900	58
583	20250120	092300	526698350	49950	49900	50000	49900	195
584	20250120	092200	516955250	49950	49950	49950	49900	676
585	20250120	092100	483189350	49950	50000	50000	49950	870
586	20250120	092000	439731100	49950	50000	50000	49950	29
587	20250120	091900	438281550	50000	49950	50000	49950	51
588	20250120	091800	435732450	49950	50000	50000	49950	145
589	20250120	091700	428482700	50000	50000	50000	49950	257
590	20250120	091600	415638150	50000	49950	50100	49950	35
591	20250120	091500	413888150	49950	50000	50100	49950	260
592	20250120	091400	400887050	49950	49850	50100	49850	170
593	20250120	091300	392396950	49900	49950	49950	49900	61
594	20250120	091200	389352800	49850	49900	49900	49850	186
595	20250120	091100	380072950	49900	49900	50000	49900	1021
596	20250120	091000	329123400	50000	49950	50000	49900	234
597	20250120	090900	317443900	49900	50000	50100	49900	757
598	20250120	090800	279608400	50000	49950	50100	49950	734
599	20250120	090700	242910150	49950	50100	50100	49950	106
600	20250120	090600	237612500	50000	50000	50200	50000	180
601	20250120	090500	228611200	50200	50200	50200	50000	300
602	20250120	090400	213573500	50200	50100	50200	50100	438
603	20250120	090300	191625700	50200	50200	50200	49900	799
604	20250120	090200	151667850	49950	50200	50200	49900	1791
605	20250120	090100	62024300	50500	50200	50500	50200	227
606	20250120	090000	50594600	50200	50500	50600	50200	1002