KissMeData/081660/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195400	3633299250	41600	41600	41600	41600	11852
3	20250113	195300	3633299250	41600	41600	41600	41600	0
4	20250113	195200	3633299250	41600	41600	41600	41600	0
5	20250113	195100	3633299250	41600	41600	41600	41600	0
6	20250113	195000	3633299250	41600	41600	41600	41600	0
7	20250113	194900	3633299250	41600	41600	41600	41600	0
8	20250113	194800	3633299250	41600	41600	41600	41600	0
9	20250113	194700	3633299250	41600	41600	41600	41600	0
10	20250113	194600	3633299250	41600	41600	41600	41600	0
11	20250113	194500	3633299250	41600	41600	41600	41600	0
12	20250113	194400	3633299250	41600	41600	41600	41600	0
13	20250113	194300	3633299250	41600	41600	41600	41600	0
14	20250113	194200	3633299250	41600	41600	41600	41600	0
15	20250113	194100	3633299250	41600	41600	41600	41600	0
16	20250113	194000	3633299250	41600	41600	41600	41600	0
17	20250113	193900	3633299250	41600	41600	41600	41600	0
18	20250113	193800	3633299250	41600	41600	41600	41600	0
19	20250113	193700	3633299250	41600	41600	41600	41600	0
20	20250113	193600	3633299250	41600	41600	41600	41600	0
21	20250113	193500	3633299250	41600	41600	41600	41600	0
22	20250113	193400	3633299250	41600	41600	41600	41600	0
23	20250113	193300	3633299250	41600	41600	41600	41600	0
24	20250113	193200	3633299250	41600	41600	41600	41600	0
25	20250113	193100	3633299250	41600	41600	41600	41600	0
26	20250113	193000	3633299250	41600	41600	41600	41600	0
27	20250113	192900	3633299250	41600	41600	41600	41600	0
28	20250113	192800	3633299250	41600	41600	41600	41600	0
29	20250113	192700	3633299250	41600	41600	41600	41600	0
30	20250113	192600	3633299250	41600	41600	41600	41600	0
31	20250113	192500	3633299250	41600	41600	41600	41600	0
32	20250113	192400	3633299250	41600	41600	41600	41600	11852
33	20250113	192300	3633299250	41600	41600	41600	41600	0
34	20250113	192200	3633299250	41600	41600	41600	41600	0
35	20250113	192100	3633299250	41600	41600	41600	41600	0
36	20250113	192000	3633299250	41600	41600	41600	41600	0
37	20250113	191900	3633299250	41600	41600	41600	41600	0
38	20250113	191800	3633299250	41600	41600	41600	41600	0
39	20250113	191700	3633299250	41600	41600	41600	41600	0
40	20250113	191600	3633299250	41600	41600	41600	41600	0
41	20250113	191500	3633299250	41600	41600	41600	41600	0
42	20250113	191400	3633299250	41600	41600	41600	41600	0
43	20250113	191300	3633299250	41600	41600	41600	41600	0
44	20250113	191200	3633299250	41600	41600	41600	41600	0
45	20250113	191100	3633299250	41600	41600	41600	41600	0
46	20250113	191000	3633299250	41600	41600	41600	41600	0
47	20250113	190900	3633299250	41600	41600	41600	41600	0
48	20250113	190800	3633299250	41600	41600	41600	41600	0
49	20250113	190700	3633299250	41600	41600	41600	41600	0
50	20250113	190600	3633299250	41600	41600	41600	41600	0
51	20250113	190500	3633299250	41600	41600	41600	41600	0
52	20250113	190400	3633299250	41600	41600	41600	41600	0
53	20250113	190300	3633299250	41600	41600	41600	41600	0
54	20250113	190200	3633299250	41600	41600	41600	41600	0
55	20250113	190100	3633299250	41600	41600	41600	41600	0
56	20250113	190000	3633299250	41600	41600	41600	41600	0
57	20250113	185900	3633299250	41600	41600	41600	41600	0
58	20250113	185800	3633299250	41600	41600	41600	41600	0
59	20250113	185700	3633299250	41600	41600	41600	41600	0
60	20250113	185600	3633299250	41600	41600	41600	41600	0
61	20250113	185500	3633299250	41600	41600	41600	41600	0
62	20250113	185400	3633299250	41600	41600	41600	41600	11852
63	20250113	185300	3633299250	41600	41600	41600	41600	0
64	20250113	185200	3633299250	41600	41600	41600	41600	0
65	20250113	185100	3633299250	41600	41600	41600	41600	0
66	20250113	185000	3633299250	41600	41600	41600	41600	0
67	20250113	184900	3633299250	41600	41600	41600	41600	0
68	20250113	184800	3633299250	41600	41600	41600	41600	0
69	20250113	184700	3633299250	41600	41600	41600	41600	0
70	20250113	184600	3633299250	41600	41600	41600	41600	0
71	20250113	184500	3633299250	41600	41600	41600	41600	0
72	20250113	184400	3633299250	41600	41600	41600	41600	0
73	20250113	184300	3633299250	41600	41600	41600	41600	0
74	20250113	184200	3633299250	41600	41600	41600	41600	0
75	20250113	184100	3633299250	41600	41600	41600	41600	0
76	20250113	184000	3633299250	41600	41600	41600	41600	0
77	20250113	183900	3633299250	41600	41600	41600	41600	0
78	20250113	183800	3633299250	41600	41600	41600	41600	0
79	20250113	183700	3633299250	41600	41600	41600	41600	0
80	20250113	183600	3633299250	41600	41600	41600	41600	0
81	20250113	183500	3633299250	41600	41600	41600	41600	0
82	20250113	183400	3633299250	41600	41600	41600	41600	0
83	20250113	183300	3633299250	41600	41600	41600	41600	0
84	20250113	183200	3633299250	41600	41600	41600	41600	0
85	20250113	183100	3633299250	41600	41600	41600	41600	0
86	20250113	183000	3633299250	41600	41600	41600	41600	0
87	20250113	182900	3633299250	41600	41600	41600	41600	0
88	20250113	182800	3633299250	41600	41600	41600	41600	0
89	20250113	182700	3633299250	41600	41600	41600	41600	0
90	20250113	182600	3633299250	41600	41600	41600	41600	0
91	20250113	182500	3633299250	41600	41600	41600	41600	0
92	20250113	182400	3633299250	41600	41600	41600	41600	11852
93	20250113	182300	3633299250	41600	41600	41600	41600	0
94	20250113	182200	3633299250	41600	41600	41600	41600	0
95	20250113	182100	3633299250	41600	41600	41600	41600	0
96	20250113	182000	3633299250	41600	41600	41600	41600	0
97	20250113	181900	3633299250	41600	41600	41600	41600	0
98	20250113	181800	3633299250	41600	41600	41600	41600	0
99	20250113	181700	3633299250	41600	41600	41600	41600	0
100	20250113	181600	3633299250	41600	41600	41600	41600	0
101	20250113	181500	3633299250	41600	41600	41600	41600	0
102	20250113	181400	3633299250	41600	41600	41600	41600	0
103	20250113	181300	3633299250	41600	41600	41600	41600	0
104	20250113	181200	3633299250	41600	41600	41600	41600	0
105	20250113	181100	3633299250	41600	41600	41600	41600	0
106	20250113	181000	3633299250	41600	41600	41600	41600	0
107	20250113	180900	3633299250	41600	41600	41600	41600	0
108	20250113	180800	3633299250	41600	41600	41600	41600	0
109	20250113	180700	3633299250	41600	41600	41600	41600	0
110	20250113	180600	3633299250	41600	41600	41600	41600	0
111	20250113	180500	3633299250	41600	41600	41600	41600	0
112	20250113	180400	3633299250	41600	41600	41600	41600	0
113	20250113	180300	3633299250	41600	41600	41600	41600	0
114	20250113	180200	3633299250	41600	41600	41600	41600	0
115	20250113	180100	3633299250	41600	41600	41600	41600	0
116	20250113	180000	3633299250	41600	41600	41600	41600	0
117	20250113	175900	3633299250	41600	41600	41600	41600	0
118	20250113	175800	3633299250	41600	41600	41600	41600	0
119	20250113	175700	3633299250	41600	41600	41600	41600	0
120	20250113	175600	3633299250	41600	41600	41600	41600	0
121	20250113	175500	3633299250	41600	41600	41600	41600	0
122	20250113	175400	3633299250	41600	41600	41600	41600	11852
123	20250113	175300	3633299250	41600	41600	41600	41600	0
124	20250113	175200	3633299250	41600	41600	41600	41600	0
125	20250113	175100	3633299250	41600	41600	41600	41600	0
126	20250113	175000	3633299250	41600	41600	41600	41600	0
127	20250113	174900	3633299250	41600	41600	41600	41600	0
128	20250113	174800	3633299250	41600	41600	41600	41600	0
129	20250113	174700	3633299250	41600	41600	41600	41600	0
130	20250113	174600	3633299250	41600	41600	41600	41600	0
131	20250113	174500	3633299250	41600	41600	41600	41600	0
132	20250113	174400	3633299250	41600	41600	41600	41600	0
133	20250113	174300	3633299250	41600	41600	41600	41600	0
134	20250113	174200	3633299250	41600	41600	41600	41600	0
135	20250113	174100	3633299250	41600	41600	41600	41600	0
136	20250113	174000	3633299250	41600	41600	41600	41600	0
137	20250113	173900	3633299250	41600	41600	41600	41600	0
138	20250113	173800	3633299250	41600	41600	41600	41600	0
139	20250113	173700	3633299250	41600	41600	41600	41600	0
140	20250113	173600	3633299250	41600	41600	41600	41600	0
141	20250113	173500	3633299250	41600	41600	41600	41600	0
142	20250113	173400	3633299250	41600	41600	41600	41600	0
143	20250113	173300	3633299250	41600	41600	41600	41600	0
144	20250113	173200	3633299250	41600	41600	41600	41600	0
145	20250113	173100	3633299250	41600	41600	41600	41600	0
146	20250113	173000	3633299250	41600	41600	41600	41600	0
147	20250113	172900	3633299250	41600	41600	41600	41600	0
148	20250113	172800	3633299250	41600	41600	41600	41600	0
149	20250113	172700	3633299250	41600	41600	41600	41600	0
150	20250113	172600	3633299250	41600	41600	41600	41600	0
151	20250113	172500	3633299250	41600	41600	41600	41600	0
152	20250113	172400	3633299250	41600	41600	41600	41600	11852
153	20250113	172300	3633299250	41600	41600	41600	41600	0
154	20250113	172200	3633299250	41600	41600	41600	41600	0
155	20250113	172100	3633299250	41600	41600	41600	41600	0
156	20250113	172000	3633299250	41600	41600	41600	41600	0
157	20250113	171900	3633299250	41600	41600	41600	41600	0
158	20250113	171800	3633299250	41600	41600	41600	41600	0
159	20250113	171700	3633299250	41600	41600	41600	41600	0
160	20250113	171600	3633299250	41600	41600	41600	41600	0
161	20250113	171500	3633299250	41600	41600	41600	41600	0
162	20250113	171400	3633299250	41600	41600	41600	41600	0
163	20250113	171300	3633299250	41600	41600	41600	41600	0
164	20250113	171200	3633299250	41600	41600	41600	41600	0
165	20250113	171100	3633299250	41600	41600	41600	41600	0
166	20250113	171000	3633299250	41600	41600	41600	41600	0
167	20250113	170900	3633299250	41600	41600	41600	41600	0
168	20250113	170800	3633299250	41600	41600	41600	41600	0
169	20250113	170700	3633299250	41600	41600	41600	41600	0
170	20250113	170600	3633299250	41600	41600	41600	41600	0
171	20250113	170500	3633299250	41600	41600	41600	41600	0
172	20250113	170400	3633299250	41600	41600	41600	41600	0
173	20250113	170300	3633299250	41600	41600	41600	41600	0
174	20250113	170200	3633299250	41600	41600	41600	41600	0
175	20250113	170100	3633299250	41600	41600	41600	41600	0
176	20250113	170000	3633299250	41600	41600	41600	41600	0
177	20250113	165900	3633299250	41600	41600	41600	41600	0
178	20250113	165800	3633299250	41600	41600	41600	41600	0
179	20250113	165700	3633299250	41600	41600	41600	41600	0
180	20250113	165600	3633299250	41600	41600	41600	41600	0
181	20250113	165500	3633299250	41600	41600	41600	41600	0
182	20250113	165400	3633299250	41600	41600	41600	41600	11852
183	20250113	165300	3633299250	41600	41600	41600	41600	0
184	20250113	165200	3633299250	41600	41600	41600	41600	0
185	20250113	165100	3633299250	41600	41600	41600	41600	0
186	20250113	165000	3633299250	41600	41600	41600	41600	0
187	20250113	164900	3633299250	41600	41600	41600	41600	0
188	20250113	164800	3633299250	41600	41600	41600	41600	0
189	20250113	164700	3633299250	41600	41600	41600	41600	0
190	20250113	164600	3633299250	41600	41600	41600	41600	0
191	20250113	164500	3633299250	41600	41600	41600	41600	0
192	20250113	164400	3633299250	41600	41600	41600	41600	0
193	20250113	164300	3633299250	41600	41600	41600	41600	0
194	20250113	164200	3633299250	41600	41600	41600	41600	0
195	20250113	164100	3633299250	41600	41600	41600	41600	0
196	20250113	164000	3633299250	41600	41600	41600	41600	0
197	20250113	163900	3633299250	41600	41600	41600	41600	0
198	20250113	163800	3633299250	41600	41600	41600	41600	0
199	20250113	163700	3633299250	41600	41600	41600	41600	0
200	20250113	163600	3633299250	41600	41600	41600	41600	0
201	20250113	163500	3633299250	41600	41600	41600	41600	0
202	20250113	163400	3633299250	41600	41600	41600	41600	0
203	20250113	163300	3633299250	41600	41600	41600	41600	0
204	20250113	163200	3633299250	41600	41600	41600	41600	0
205	20250113	163100	3633299250	41600	41600	41600	41600	0
206	20250113	163000	3633299250	41600	41600	41600	41600	0
207	20250113	162900	3633299250	41600	41600	41600	41600	0
208	20250113	162800	3633299250	41600	41600	41600	41600	0
209	20250113	162700	3633299250	41600	41600	41600	41600	0
210	20250113	162600	3633299250	41600	41600	41600	41600	0
211	20250113	162500	3633299250	41600	41600	41600	41600	0
212	20250113	162400	3633299250	41600	41600	41600	41600	11852
213	20250113	162300	3633299250	41600	41600	41600	41600	0
214	20250113	162200	3633299250	41600	41600	41600	41600	0
215	20250113	162100	3633299250	41600	41600	41600	41600	0
216	20250113	162000	3633299250	41600	41600	41600	41600	0
217	20250113	161900	3633299250	41600	41600	41600	41600	0
218	20250113	161800	3633299250	41600	41600	41600	41600	0
219	20250113	161700	3633299250	41600	41600	41600	41600	0
220	20250113	161600	3633299250	41600	41600	41600	41600	0
221	20250113	161500	3633299250	41600	41600	41600	41600	0
222	20250113	161400	3633299250	41600	41600	41600	41600	0
223	20250113	161300	3633299250	41600	41600	41600	41600	0
224	20250113	161200	3633299250	41600	41600	41600	41600	0
225	20250113	161100	3633299250	41600	41600	41600	41600	0
226	20250113	161000	3633299250	41600	41600	41600	41600	0
227	20250113	160900	3633299250	41600	41600	41600	41600	0
228	20250113	160800	3633299250	41600	41600	41600	41600	0
229	20250113	160700	3633299250	41600	41600	41600	41600	0
230	20250113	160600	3633299250	41600	41600	41600	41600	0
231	20250113	160500	3633299250	41600	41600	41600	41600	0
232	20250113	160400	3633299250	41600	41600	41600	41600	0
233	20250113	160300	3633299250	41600	41600	41600	41600	0
234	20250113	160200	3633299250	41600	41600	41600	41600	0
235	20250113	160100	3633299250	41600	41600	41600	41600	0
236	20250113	160000	3633299250	41600	41600	41600	41600	0
237	20250113	155900	3633299250	41600	41600	41600	41600	0
238	20250113	155800	3633299250	41600	41600	41600	41600	0
239	20250113	155700	3633299250	41600	41600	41600	41600	0
240	20250113	155600	3633299250	41600	41600	41600	41600	0
241	20250113	155500	3633299250	41600	41600	41600	41600	0
242	20250113	155400	3633299250	41600	41600	41600	41600	11852
243	20250113	155300	3633299250	41600	41600	41600	41600	0
244	20250113	155200	3633299250	41600	41600	41600	41600	0
245	20250113	155100	3633299250	41600	41600	41600	41600	0
246	20250113	155000	3633299250	41600	41600	41600	41600	0
247	20250113	154900	3633299250	41600	41600	41600	41600	0
248	20250113	154800	3633299250	41600	41600	41600	41600	0
249	20250113	154700	3633299250	41600	41600	41600	41600	0
250	20250113	154600	3633299250	41600	41600	41600	41600	0
251	20250113	154500	3633299250	41600	41600	41600	41600	0
252	20250113	154400	3633299250	41600	41600	41600	41600	0
253	20250113	154300	3633299250	41600	41600	41600	41600	0
254	20250113	154200	3633299250	41600	41600	41600	41600	0
255	20250113	154100	3633299250	41600	41600	41600	41600	0
256	20250113	154000	3633299250	41600	41600	41600	41600	0
257	20250113	153900	3633299250	41600	41600	41600	41600	0
258	20250113	153800	3633299250	41600	41600	41600	41600	0
259	20250113	153700	3633299250	41600	41600	41600	41600	0
260	20250113	153600	3633299250	41600	41600	41600	41600	0
261	20250113	153500	3633299250	41600	41600	41600	41600	0
262	20250113	153400	3633299250	41600	41600	41600	41600	0
263	20250113	153300	3633299250	41600	41600	41600	41600	0
264	20250113	153200	3633299250	41600	41600	41600	41600	0
265	20250113	153100	3633299250	41600	41600	41600	41600	0
266	20250113	153000	3633299250	41600	41600	41600	41600	11852
267	20250113	152900	3140256050	41500	41500	41500	41500	0
268	20250113	152800	3140256050	41500	41500	41500	41500	0
269	20250113	152700	3140256050	41500	41500	41500	41500	0
270	20250113	152600	3140256050	41500	41500	41500	41500	0
271	20250113	152500	3140256050	41500	41500	41500	41500	0
272	20250113	152400	3140256050	41500	41500	41500	41500	0
273	20250113	152300	3140256050	41500	41500	41500	41500	0
274	20250113	152200	3140256050	41500	41500	41500	41500	0
275	20250113	152100	3140256050	41500	41500	41500	41500	0
276	20250113	152000	3140256050	41500	41500	41500	41500	0
277	20250113	151900	3140256050	41500	41550	41550	41500	286
278	20250113	151800	3128376400	41550	41550	41550	41500	226
279	20250113	151700	3118988900	41550	41500	41550	41500	366
280	20250113	151600	3103786850	41500	41500	41550	41500	264
281	20250113	151500	3092830500	41550	41550	41550	41500	90
282	20250113	151400	3089092300	41550	41550	41550	41500	395
283	20250113	151300	3072684700	41550	41500	41550	41500	397
284	20250113	151200	3056204200	41500	41550	41550	41500	179
285	20250113	151100	3048769600	41550	41500	41550	41500	254
286	20250113	151000	3038219950	41500	41550	41550	41500	334
287	20250113	150900	3024346700	41550	41550	41550	41500	165
288	20250113	150800	3017492950	41550	41550	41550	41500	209
289	20250113	150700	3008811600	41550	41500	41550	41500	205
290	20250113	150600	3000297400	41550	41550	41550	41500	176
291	20250113	150500	2992987350	41550	41500	41550	41500	475
292	20250113	150400	2973268650	41550	41550	41550	41500	77
293	20250113	150300	2970069650	41500	41550	41550	41500	109
294	20250113	150200	2965542600	41500	41550	41550	41500	66
295	20250113	150100	2962800600	41500	41500	41550	41500	131
296	20250113	150000	2957358550	41550	41500	41550	41500	114
297	20250113	145900	2952623100	41550	41550	41550	41500	492
298	20250113	145800	2932180850	41550	41500	41550	41500	144
299	20250113	145700	2926198200	41550	41550	41550	41500	425
300	20250113	145600	2908541000	41550	41500	41550	41500	157
301	20250113	145500	2902018000	41550	41550	41550	41500	215
302	20250113	145400	2893085500	41550	41550	41550	41500	284
303	20250113	145300	2881286450	41550	41550	41550	41500	232
304	20250113	145200	2871647100	41550	41550	41550	41500	254
305	20250113	145100	2861094450	41550	41550	41550	41500	315
306	20250113	145000	2848007200	41550	41550	41550	41500	195
307	20250113	144900	2839905250	41550	41550	41550	41500	54
308	20250113	144800	2837661750	41500	41500	41600	41500	976
309	20250113	144700	2797109350	41550	41500	41550	41500	54
310	20250113	144600	2794865850	41550	41500	41550	41450	400
311	20250113	144500	2778262950	41500	41450	41500	41450	60
312	20250113	144400	2775773950	41450	41450	41500	41450	55
313	20250113	144300	2773491850	41500	41500	41500	41450	54
314	20250113	144200	2771251050	41450	41500	41500	41450	46
315	20250113	144100	2769343200	41500	41500	41500	41450	40
316	20250113	144000	2767683550	41450	41450	41500	41450	103
317	20250113	143900	2763409400	41500	41500	41500	41450	70
318	20250113	143800	2760505550	41500	41500	41500	41450	39
319	20250113	143700	2758887250	41450	41450	41500	41450	330
320	20250113	143600	2745198900	41400	41400	41450	41400	43
321	20250113	143500	2743417600	41450	41450	41450	41400	298
322	20250113	143400	2731065850	41450	41400	41450	41400	50
323	20250113	143300	2728993600	41450	41400	41450	41400	84
324	20250113	143200	2725513400	41400	41400	41450	41400	84
325	20250113	143100	2722031900	41450	41450	41450	41350	33
326	20250113	143000	2720664500	41450	41450	41450	41350	72
327	20250113	142900	2717681450	41300	41350	41450	41300	170
328	20250113	142800	2710647900	41350	41350	41450	41300	180
329	20250113	142700	2703202350	41350	41500	41500	41350	435
330	20250113	142600	2685190000	41450	41450	41550	41450	428
331	20250113	142500	2667412250	41550	41550	41550	41450	1234
332	20250113	142400	2616202700	41550	41500	41550	41450	401
333	20250113	142300	2599559350	41500	41500	41550	41450	918
334	20250113	142200	2561462100	41500	41500	41500	41450	117
335	20250113	142100	2556607650	41500	41450	41500	41450	92
336	20250113	142000	2552791250	41500	41500	41500	41450	48
337	20250113	141900	2550800050	41500	41450	41500	41400	408
338	20250113	141800	2533886850	41400	41450	41450	41400	59
339	20250113	141700	2531442450	41450	41450	41450	41400	68
340	20250113	141600	2528624100	41450	41450	41450	41400	111
341	20250113	141500	2524023500	41400	41450	41500	41400	856
342	20250113	141400	2488539800	41450	41450	41450	41400	52
343	20250113	141300	2486384700	41450	41400	41450	41400	370
344	20250113	141200	2471048550	41450	41450	41450	41400	105
345	20250113	141100	2466698700	41450	41400	41450	41400	70
346	20250113	141000	2463797650	41400	41450	41450	41400	66
347	20250113	140900	2461062250	41450	41450	41450	41400	53
348	20250113	140800	2458866600	41450	41400	41450	41400	90
349	20250113	140700	2455136300	41450	41450	41450	41400	68
350	20250113	140600	2452318050	41400	41450	41450	41400	97
351	20250113	140500	2448299400	41400	41450	41450	41400	121
352	20250113	140400	2443287650	41450	41450	41450	41400	326
353	20250113	140300	2429775150	41400	41450	41450	41400	40
354	20250113	140200	2428118250	41450	41350	41450	41350	446
355	20250113	140100	2409652850	41300	41300	41350	41300	221
356	20250113	140000	2400514900	41350	41350	41350	41300	147
357	20250113	135900	2394437450	41350	41350	41350	41300	85
358	20250113	135800	2390924400	41350	41350	41350	41300	35
359	20250113	135700	2389477450	41350	41300	41350	41300	58
360	20250113	135600	2387080250	41350	41350	41350	41300	54
361	20250113	135500	2384847550	41350	41350	41350	41300	389
362	20250113	135400	2368778550	41300	41300	41350	41300	77
363	20250113	135300	2365595850	41350	41350	41350	41350	317
364	20250113	135200	2352487900	41350	41350	41350	41300	1205
365	20250113	135100	2302716300	41350	41350	41350	41300	333
366	20250113	135000	2288947550	41350	41350	41350	41300	65
367	20250113	134900	2286259900	41350	41300	41350	41300	33
368	20250113	134800	2284895400	41350	41300	41350	41300	77
369	20250113	134700	2281712400	41350	41350	41350	41350	231
370	20250113	134600	2272160550	41350	41400	41400	41350	574
371	20250113	134500	2248424500	41400	41400	41400	41350	103
372	20250113	134400	2244161100	41400	41400	41400	41350	127
373	20250113	134300	2238903400	41400	41400	41400	41400	80
374	20250113	134200	2235591400	41400	41350	41400	41350	399
375	20250113	134100	2219074950	41400	41400	41400	41400	30
376	20250113	134000	2217832950	41400	41400	41400	41350	346
377	20250113	133900	2203508700	41400	41350	41400	41350	48
378	20250113	133800	2201522300	41350	41400	41400	41350	50
379	20250113	133700	2199452400	41400	41350	41400	41350	61
380	20250113	133600	2196927150	41400	41350	41400	41350	113
381	20250113	133500	2192249750	41400	41400	41400	41350	16
382	20250113	133400	2191587500	41400	41400	41400	41400	47
383	20250113	133300	2189641700	41400	41400	41400	41350	498
384	20250113	133200	2169024650	41350	41400	41400	41350	83
385	20250113	133100	2165589250	41400	41400	41450	41350	375
386	20250113	133000	2150056900	41400	41400	41400	41350	85
387	20250113	132900	2146537950	41350	41400	41400	41350	405
388	20250113	132800	2129771900	41400	41400	41400	41400	117
389	20250113	132700	2124928100	41400	41400	41400	41350	86
390	20250113	132600	2121367850	41400	41400	41400	41350	78
391	20250113	132500	2118139450	41350	41400	41400	41350	42
392	20250113	132400	2116400750	41400	41350	41400	41350	75
393	20250113	132300	2113298050	41400	41400	41400	41350	90
394	20250113	132200	2109573550	41400	41350	41400	41350	73
395	20250113	132100	2106551500	41400	41400	41400	41400	28
396	20250113	132000	2105392300	41350	41400	41400	41350	474
397	20250113	131900	2085769600	41400	41400	41400	41400	64
398	20250113	131800	2083120000	41400	41350	41400	41350	348
399	20250113	131700	2068713200	41400	41400	41400	41350	119
400	20250113	131600	2063788550	41400	41400	41400	41350	29
401	20250113	131500	2062588100	41400	41400	41400	41400	15
402	20250113	131400	2061967100	41350	41400	41400	41350	50
403	20250113	131300	2059898550	41400	41400	41400	41350	56
404	20250113	131200	2057581900	41400	41400	41400	41350	64
405	20250113	131100	2054932450	41350	41400	41400	41350	69
406	20250113	131000	2052076650	41400	41400	41400	41350	34
407	20250113	130900	2050669200	41400	41350	41400	41350	392
408	20250113	130800	2034458200	41350	41350	41350	41300	38
409	20250113	130700	2032887800	41350	41350	41350	41350	388
410	20250113	130600	2016844000	41300	41350	41350	41300	22
411	20250113	130500	2015934950	41350	41350	41350	41300	68
412	20250113	130400	2013124650	41350	41350	41350	41350	69
413	20250113	130300	2010271500	41350	41350	41350	41300	23
414	20250113	130200	2009320600	41350	41350	41350	41300	33
415	20250113	130100	2007956850	41350	41300	41350	41300	22
416	20250113	130000	2007047250	41350	41350	41350	41350	38
417	20250113	125900	2005475950	41350	41300	41350	41300	36
418	20250113	125800	2003988800	41350	41400	41400	41300	446
419	20250113	125700	1985547850	41400	41400	41400	41300	66
420	20250113	125600	1982818000	41300	41300	41400	41300	374
421	20250113	125500	1967352850	41300	41300	41300	41250	134
422	20250113	125400	1961818750	41300	41300	41300	41300	20
423	20250113	125300	1960992750	41300	41300	41300	41250	45
424	20250113	125200	1959135200	41300	41300	41300	41300	13
425	20250113	125100	1958598300	41250	41300	41300	41250	24
426	20250113	125000	1957607250	41300	41300	41300	41250	75
427	20250113	124900	1954511900	41250	41300	41300	41250	5
428	20250113	124800	1954305500	41300	41250	41300	41250	73
429	20250113	124700	1951290750	41300	41250	41350	41250	696
430	20250113	124600	1922563200	41250	41250	41250	41200	23
431	20250113	124500	1921614600	41250	41200	41250	41200	289
432	20250113	124400	1909707100	41200	41150	41200	41100	251
433	20250113	124300	1899377500	41150	41150	41150	41150	5
434	20250113	124200	1899171750	41150	41150	41150	41100	18
435	20250113	124100	1898431200	41150	41150	41150	41100	58
436	20250113	124000	1896047000	41150	41200	41200	41150	193
437	20250113	123900	1888102100	41200	41200	41200	41150	425
438	20250113	123800	1870601850	41150	41200	41200	41150	35
439	20250113	123700	1869161300	41200	41200	41200	41200	13
440	20250113	123600	1868625700	41150	41200	41200	41150	314
441	20250113	123500	1855689050	41200	41150	41200	41150	37
442	20250113	123400	1854165800	41150	41200	41200	41150	343
443	20250113	123300	1840037950	41200	41200	41250	41200	180
444	20250113	123200	1832621650	41200	41200	41200	41150	175
445	20250113	123100	1825412500	41200	41150	41200	41150	8
446	20250113	123000	1825083000	41150	41200	41200	41150	23
447	20250113	122900	1824136000	41200	41200	41200	41150	40
448	20250113	122800	1822489650	41200	41200	41200	41200	2
449	20250113	122700	1822407250	41200	41200	41200	41150	17
450	20250113	122600	1821707000	41200	41250	41250	41150	22
451	20250113	122500	1820801350	41150	41200	41250	41150	271
452	20250113	122400	1809628550	41200	41150	41200	41100	204
453	20250113	122300	1801233750	41150	41100	41250	41100	791
454	20250113	122200	1768661400	41100	41200	41200	41100	250
455	20250113	122100	1758374400	41150	41200	41200	41150	139
456	20250113	122000	1752654400	41150	41150	41200	41150	29
457	20250113	121900	1751460850	41150	41350	41350	41150	972
458	20250113	121800	1711345050	41350	41350	41350	41300	5
459	20250113	121700	1711138350	41300	41350	41350	41300	36
460	20250113	121600	1709651400	41350	41300	41350	41300	53
461	20250113	121500	1707460000	41350	41350	41350	41350	2
462	20250113	121400	1707377300	41350	41300	41350	41300	298
463	20250113	121300	1695056050	41350	41300	41350	41300	12
464	20250113	121200	1694560300	41350	41350	41350	41300	286
465	20250113	121100	1682734650	41350	41300	41350	41300	71
466	20250113	121000	1679802200	41350	41300	41350	41300	51
467	20250113	120900	1677695700	41350	41350	41350	41300	10
468	20250113	120800	1677282500	41350	41300	41350	41300	91
469	20250113	120700	1673521700	41350	41350	41350	41350	4
470	20250113	120600	1673356300	41350	41300	41350	41300	3
471	20250113	120500	1673232350	41350	41300	41350	41300	24
472	20250113	120400	1672240800	41350	41350	41350	41300	5
473	20250113	120300	1672034200	41350	41350	41350	41350	281
474	20250113	120200	1660414850	41300	41350	41350	41300	210
475	20250113	120100	1651731500	41300	41300	41400	41300	837
476	20250113	120000	1617117750	41300	41300	41350	41300	63
477	20250113	115900	1614513200	41350	41300	41350	41300	20
478	20250113	115800	1613687100	41300	41300	41350	41300	51
479	20250113	115700	1611580700	41350	41300	41350	41300	18
480	20250113	115600	1610837100	41350	41350	41350	41350	3
481	20250113	115500	1610713050	41300	41300	41350	41300	26
482	20250113	115400	1609638950	41350	41400	41400	41350	87
483	20250113	115300	1606041450	41400	41400	41400	41300	5
484	20250113	115200	1605834750	41200	41250	41400	41200	355
485	20250113	115100	1591163400	41250	41200	41250	41200	32
486	20250113	115000	1589844800	41250	41200	41350	41200	370
487	20250113	114900	1574572950	41200	41200	41250	41200	140
488	20250113	114800	1568801450	41250	41250	41250	41200	16
489	20250113	114700	1568141950	41200	41300	41300	41200	249
490	20250113	114600	1557870950	41250	41300	41300	41250	132
491	20250113	114500	1552425550	41250	41250	41250	41250	4
492	20250113	114400	1552260550	41300	41250	41300	41250	64
493	20250113	114300	1549617450	41250	41300	41300	41250	31
494	20250113	114200	1548338500	41300	41250	41300	41250	6
495	20250113	114100	1548090850	41300	41300	41350	41300	298
496	20250113	114000	1535777400	41200	41300	41300	41200	22
497	20250113	113900	1534870800	41350	41100	41350	41100	503
498	20250113	113800	1514145550	41150	41200	41200	41100	429
499	20250113	113700	1496494850	41200	41200	41200	41150	81
500	20250113	113600	1493159500	41200	41200	41200	41150	134
501	20250113	113500	1487638800	41200	41150	41200	41150	51
502	20250113	113400	1485537800	41200	41150	41200	41150	45
503	20250113	113300	1483685800	41150	41150	41200	41150	9
504	20250113	113200	1483315400	41200	41150	41200	41150	15
505	20250113	113100	1482697950	41200	41200	41200	41150	72
506	20250113	113000	1479732850	41200	41200	41200	41150	331
507	20250113	112900	1466095750	41200	41150	41200	41150	7
508	20250113	112800	1465807500	41200	41150	41200	41150	348
509	20250113	112700	1451470950	41150	41150	41200	41150	15
510	20250113	112600	1450853550	41200	41200	41200	41150	12
511	20250113	112500	1450359500	41200	41150	41200	41150	30
512	20250113	112400	1449124900	41150	41300	41300	41150	548
513	20250113	112300	1426508950	41350	41350	41350	41300	17
514	20250113	112200	1425806550	41350	41350	41350	41300	142
515	20250113	112100	1419935700	41300	41400	41400	41300	4
516	20250113	112000	1419770400	41400	41350	41400	41350	51
517	20250113	111900	1417659400	41400	41300	41400	41300	313
518	20250113	111800	1404721700	41300	41300	41300	41250	13
519	20250113	111700	1404185100	41350	41150	41350	41150	309
520	20250113	111600	1391444650	41150	41150	41150	41150	41
521	20250113	111500	1389757500	41150	41200	41200	41150	25
522	20250113	111400	1388728500	41150	41150	41150	41150	10
523	20250113	111300	1388317000	41150	41200	41200	41150	31
524	20250113	111200	1387041100	41200	41150	41200	41150	53
525	20250113	111100	1384857600	41200	41200	41200	41200	5
526	20250113	111000	1384651600	41200	41300	41300	41200	36
527	20250113	110900	1383167500	41350	41350	41350	41350	1
528	20250113	110800	1383126150	41350	41150	41350	41100	348
529	20250113	110700	1368776600	41150	41150	41150	41100	165
530	20250113	110600	1361987700	41150	41150	41150	41100	289
531	20250113	110500	1350095450	41100	41300	41300	41100	669
532	20250113	110400	1322520650	41300	41300	41300	41250	84
533	20250113	110300	1319053050	41300	41250	41300	41250	11
534	20250113	110200	1318599150	41250	41300	41300	41250	24
535	20250113	110100	1317609000	41300	41250	41300	41250	31
536	20250113	110000	1316330100	41250	41300	41300	41250	23
537	20250113	105900	1315381200	41300	41250	41300	41250	9
538	20250113	105800	1315009900	41250	41300	41300	41250	28
539	20250113	105700	1313854750	41300	41250	41300	41250	274
540	20250113	105600	1302551700	41200	41250	41250	41200	273
541	20250113	105500	1291290600	41300	41150	41300	41100	494
542	20250113	105400	1270941100	41150	41150	41150	41100	41
543	20250113	105300	1269254250	41150	41150	41150	41100	47
544	20250113	105200	1267320800	41150	41150	41150	41100	75
545	20250113	105100	1264236250	41150	41150	41150	41100	43
546	20250113	105000	1262467300	41150	41150	41150	41100	34
547	20250113	104900	1261068550	41150	41150	41150	41100	116
548	20250113	104800	1256296500	41150	41150	41150	41100	29
549	20250113	104700	1255103600	41150	41300	41300	41100	470
550	20250113	104600	1235751250	41300	41200	41300	41200	360
551	20250113	104500	1220919000	41200	41200	41200	41150	64
552	20250113	104400	1218283050	41200	41150	41200	41150	408
553	20250113	104300	1201474050	41200	41150	41200	41150	103
554	20250113	104200	1197233250	41200	41200	41200	41200	30
555	20250113	104100	1195997250	41200	41200	41200	41150	5
556	20250113	104000	1195791350	41200	41150	41200	41150	33
557	20250113	103900	1194433350	41200	41200	41200	41200	4
558	20250113	103800	1194268550	41150	41250	41300	41150	188
559	20250113	103700	1186525200	41400	41200	41400	41200	20
560	20250113	103600	1185700600	41400	41200	41400	41200	3
561	20250113	103500	1185576800	41400	41200	41450	41100	1926
562	20250113	103400	1106328300	41200	41200	41250	41200	26
563	20250113	103300	1105257000	41250	41200	41250	41200	290
564	20250113	103200	1093302100	41200	41250	41250	41200	163
565	20250113	103100	1086586350	41250	41200	41250	41200	76
566	20250113	103000	1083455100	41200	41150	41250	41150	268
567	20250113	102900	1072425050	41100	41150	41150	41100	15
568	20250113	102800	1071808400	41100	41150	41150	41100	15
569	20250113	102700	1071191800	41100	41150	41150	41100	18
570	20250113	102600	1070451950	41100	41250	41250	41100	108
571	20250113	102500	1066012100	41250	41100	41250	41050	97
572	20250113	102400	1062025000	41050	41100	41300	41050	434
573	20250113	102300	1044170500	41100	41100	41150	41100	90
574	20250113	102200	1040471350	41100	41050	41150	41050	340
575	20250113	102100	1026495900	41050	41050	41100	41000	171
576	20250113	102000	1019477150	41050	40950	41050	40950	48
577	20250113	101900	1017508950	40950	40900	40950	40900	16
578	20250113	101800	1016854450	40950	40950	41000	40900	188
579	20250113	101700	1009156850	41000	41050	41100	41000	85
580	20250113	101600	1005669950	41050	41050	41050	41050	3
581	20250113	101500	1005546800	40950	41100	41100	40950	92
582	20250113	101400	1001774600	41100	41050	41100	41000	51
583	20250113	101300	999682100	41050	41100	41150	41050	410
584	20250113	101200	982830200	41100	41050	41100	41050	18
585	20250113	101100	982091200	41000	41000	41100	41000	365
586	20250113	101000	967111150	40950	40950	40950	40950	85
587	20250113	100900	963630400	40900	40900	40950	40900	42
588	20250113	100800	961912350	40900	41000	41000	40900	400
589	20250113	100700	945533950	40950	40900	40950	40900	121
590	20250113	100600	940579400	40800	40900	40950	40800	349
591	20250113	100500	926314750	40900	41000	41000	40900	130
592	20250113	100400	920991650	41000	41050	41050	40950	219
593	20250113	100300	912017550	41050	41100	41150	41050	220
594	20250113	100200	902980250	41150	41100	41150	41100	283
595	20250113	100100	891334950	41150	41150	41150	41100	8
596	20250113	100000	891005800	41150	41050	41150	41050	378
597	20250113	095900	875467600	41100	41050	41100	41050	194
598	20250113	095800	867503700	41000	41050	41050	41000	5
599	20250113	095700	867298600	41050	41050	41050	41050	3
600	20250113	095600	867175450	41050	41050	41050	41000	216
601	20250113	095500	858319250	41050	41050	41050	41050	3
602	20250113	095400	858196100	41000	41050	41050	41000	6
603	20250113	095300	857949900	41000	41100	41100	41000	2
604	20250113	095200	857867800	41050	41200	41200	41000	456
605	20250113	095100	839145550	41200	41000	41200	41000	276
606	20250113	095000	827788500	41200	41200	41200	41200	4
607	20250113	094900	827623700	41200	40950	41200	40950	643
608	20250113	094800	801222150	41000	41100	41100	40950	483
609	20250113	094700	781396500	41150	41100	41150	41100	148
610	20250113	094600	775313500	41100	41150	41200	41100	127
611	20250113	094500	770087950	41200	41250	41250	41150	909
612	20250113	094400	732631900	41300	41300	41300	41300	2
613	20250113	094300	732549300	41300	41250	41300	41250	7
614	20250113	094200	732260500	41300	41300	41300	41300	6
615	20250113	094100	732012700	41250	41300	41300	41250	288
616	20250113	094000	720118400	41200	41200	41400	41200	565
617	20250113	093900	696814100	41200	41200	41250	41200	5
618	20250113	093800	696608050	41250	41150	41250	41150	644
619	20250113	093700	670086600	41100	41100	41150	41100	167
620	20250113	093600	663218500	41150	41000	41150	41000	96
621	20250113	093500	659273050	41050	41050	41050	41050	133
622	20250113	093400	653813400	41000	40950	41050	40950	83
623	20250113	093300	650410500	41050	41000	41050	41000	191
624	20250113	093200	642578900	41050	41000	41100	41000	1290
625	20250113	093100	589600950	41150	41050	41150	40650	1852
626	20250113	093000	513947450	41050	40850	41150	40850	1361
627	20250113	092900	458127550	41000	41000	41000	41000	4
628	20250113	092800	457963550	41000	40900	41100	40700	1127
629	20250113	092700	411712000	41000	40950	41000	40600	2409
630	20250113	092600	313359400	41150	41100	41200	40900	420
631	20250113	092500	296092350	40850	41250	41250	40700	2224
632	20250113	092400	205127700	41250	41300	41350	41250	45
633	20250113	092300	203269550	41350	41300	41400	41300	60
634	20250113	092200	200788750	41350	41400	41500	41300	178
635	20250113	092100	193428550	41400	41350	41500	41350	587
636	20250113	092000	169096000	41400	41400	41400	41400	47
637	20250113	091900	167150200	41300	41300	41300	41300	3
638	20250113	091800	167026300	41350	41300	41450	41300	258
639	20250113	091700	156348900	41300	41100	41300	41100	370
640	20250113	091600	141104300	41100	41100	41100	41100	128
641	20250113	091500	135843500	41100	41000	41100	40950	215
642	20250113	091400	127028550	41000	41000	41000	41000	155
643	20250113	091300	120673550	41000	40850	41100	40850	406
644	20250113	091200	104043150	40850	40750	40850	40750	287
645	20250113	091100	92340800	40800	40700	40800	40650	223
646	20250113	091000	83269750	40700	40800	40800	40700	145
647	20250113	090900	77360950	40800	40800	40800	40800	46
648	20250113	090800	75484150	40850	40850	40850	40850	22
649	20250113	090700	74585450	40800	40750	41000	40700	335
650	20250113	090600	60929000	40700	40750	40750	40650	453
651	20250113	090500	42491650	40750	40800	40800	40750	3
652	20250113	090400	42369300	40800	40800	40800	40750	8
653	20250113	090300	42043050	40800	40800	40800	40800	256
654	20250113	090200	31598250	40800	40800	41000	40800	217
655	20250113	090100	22740950	40800	40800	40800	40800	97
656	20250113	090000	18783350	40750	40650	40750	40650	462