KissMeData/097950/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200900	9986233000	242000	242000	242000	242000	2343
3	20250114	200800	9986233000	242000	242000	242000	242000	0
4	20250114	200700	9986233000	242000	242000	242000	242000	0
5	20250114	200600	9986233000	242000	242000	242000	242000	0
6	20250114	200500	9986233000	242000	242000	242000	242000	0
7	20250114	200400	9986233000	242000	242000	242000	242000	0
8	20250114	200300	9986233000	242000	242000	242000	242000	0
9	20250114	200200	9986233000	242000	242000	242000	242000	0
10	20250114	200100	9986233000	242000	242000	242000	242000	0
11	20250114	200000	9986233000	242000	242000	242000	242000	0
12	20250114	195900	9986233000	242000	242000	242000	242000	0
13	20250114	195800	9986233000	242000	242000	242000	242000	0
14	20250114	195700	9986233000	242000	242000	242000	242000	0
15	20250114	195600	9986233000	242000	242000	242000	242000	0
16	20250114	195500	9986233000	242000	242000	242000	242000	0
17	20250114	195400	9986233000	242000	242000	242000	242000	0
18	20250114	195300	9986233000	242000	242000	242000	242000	0
19	20250114	195200	9986233000	242000	242000	242000	242000	0
20	20250114	195100	9986233000	242000	242000	242000	242000	0
21	20250114	195000	9986233000	242000	242000	242000	242000	0
22	20250114	194900	9986233000	242000	242000	242000	242000	0
23	20250114	194800	9986233000	242000	242000	242000	242000	0
24	20250114	194700	9986233000	242000	242000	242000	242000	0
25	20250114	194600	9986233000	242000	242000	242000	242000	0
26	20250114	194500	9986233000	242000	242000	242000	242000	0
27	20250114	194400	9986233000	242000	242000	242000	242000	0
28	20250114	194300	9986233000	242000	242000	242000	242000	0
29	20250114	194200	9986233000	242000	242000	242000	242000	0
30	20250114	194100	9986233000	242000	242000	242000	242000	0
31	20250114	194000	9986233000	242000	242000	242000	242000	0
32	20250114	193900	9986233000	242000	242000	242000	242000	2343
33	20250114	193800	9986233000	242000	242000	242000	242000	0
34	20250114	193700	9986233000	242000	242000	242000	242000	0
35	20250114	193600	9986233000	242000	242000	242000	242000	0
36	20250114	193500	9986233000	242000	242000	242000	242000	0
37	20250114	193400	9986233000	242000	242000	242000	242000	0
38	20250114	193300	9986233000	242000	242000	242000	242000	0
39	20250114	193200	9986233000	242000	242000	242000	242000	0
40	20250114	193100	9986233000	242000	242000	242000	242000	0
41	20250114	193000	9986233000	242000	242000	242000	242000	0
42	20250114	192900	9986233000	242000	242000	242000	242000	0
43	20250114	192800	9986233000	242000	242000	242000	242000	0
44	20250114	192700	9986233000	242000	242000	242000	242000	0
45	20250114	192600	9986233000	242000	242000	242000	242000	0
46	20250114	192500	9986233000	242000	242000	242000	242000	0
47	20250114	192400	9986233000	242000	242000	242000	242000	0
48	20250114	192300	9986233000	242000	242000	242000	242000	0
49	20250114	192200	9986233000	242000	242000	242000	242000	0
50	20250114	192100	9986233000	242000	242000	242000	242000	0
51	20250114	192000	9986233000	242000	242000	242000	242000	0
52	20250114	191900	9986233000	242000	242000	242000	242000	0
53	20250114	191800	9986233000	242000	242000	242000	242000	0
54	20250114	191700	9986233000	242000	242000	242000	242000	0
55	20250114	191600	9986233000	242000	242000	242000	242000	0
56	20250114	191500	9986233000	242000	242000	242000	242000	0
57	20250114	191400	9986233000	242000	242000	242000	242000	0
58	20250114	191300	9986233000	242000	242000	242000	242000	0
59	20250114	191200	9986233000	242000	242000	242000	242000	0
60	20250114	191100	9986233000	242000	242000	242000	242000	0
61	20250114	191000	9986233000	242000	242000	242000	242000	0
62	20250114	190900	9986233000	242000	242000	242000	242000	2343
63	20250114	190800	9986233000	242000	242000	242000	242000	0
64	20250114	190700	9986233000	242000	242000	242000	242000	0
65	20250114	190600	9986233000	242000	242000	242000	242000	0
66	20250114	190500	9986233000	242000	242000	242000	242000	0
67	20250114	190400	9986233000	242000	242000	242000	242000	0
68	20250114	190300	9986233000	242000	242000	242000	242000	0
69	20250114	190200	9986233000	242000	242000	242000	242000	0
70	20250114	190100	9986233000	242000	242000	242000	242000	0
71	20250114	190000	9986233000	242000	242000	242000	242000	0
72	20250114	185900	9986233000	242000	242000	242000	242000	0
73	20250114	185800	9986233000	242000	242000	242000	242000	0
74	20250114	185700	9986233000	242000	242000	242000	242000	0
75	20250114	185600	9986233000	242000	242000	242000	242000	0
76	20250114	185500	9986233000	242000	242000	242000	242000	0
77	20250114	185400	9986233000	242000	242000	242000	242000	0
78	20250114	185300	9986233000	242000	242000	242000	242000	0
79	20250114	185200	9986233000	242000	242000	242000	242000	0
80	20250114	185100	9986233000	242000	242000	242000	242000	0
81	20250114	185000	9986233000	242000	242000	242000	242000	0
82	20250114	184900	9986233000	242000	242000	242000	242000	0
83	20250114	184800	9986233000	242000	242000	242000	242000	0
84	20250114	184700	9986233000	242000	242000	242000	242000	0
85	20250114	184600	9986233000	242000	242000	242000	242000	0
86	20250114	184500	9986233000	242000	242000	242000	242000	0
87	20250114	184400	9986233000	242000	242000	242000	242000	0
88	20250114	184300	9986233000	242000	242000	242000	242000	0
89	20250114	184200	9986233000	242000	242000	242000	242000	0
90	20250114	184100	9986233000	242000	242000	242000	242000	0
91	20250114	184000	9986233000	242000	242000	242000	242000	0
92	20250114	183900	9986233000	242000	242000	242000	242000	2343
93	20250114	183800	9986233000	242000	242000	242000	242000	0
94	20250114	183700	9986233000	242000	242000	242000	242000	0
95	20250114	183600	9986233000	242000	242000	242000	242000	0
96	20250114	183500	9986233000	242000	242000	242000	242000	0
97	20250114	183400	9986233000	242000	242000	242000	242000	0
98	20250114	183300	9986233000	242000	242000	242000	242000	0
99	20250114	183200	9986233000	242000	242000	242000	242000	0
100	20250114	183100	9986233000	242000	242000	242000	242000	0
101	20250114	183000	9986233000	242000	242000	242000	242000	0
102	20250114	182900	9986233000	242000	242000	242000	242000	0
103	20250114	182800	9986233000	242000	242000	242000	242000	0
104	20250114	182700	9986233000	242000	242000	242000	242000	0
105	20250114	182600	9986233000	242000	242000	242000	242000	0
106	20250114	182500	9986233000	242000	242000	242000	242000	0
107	20250114	182400	9986233000	242000	242000	242000	242000	0
108	20250114	182300	9986233000	242000	242000	242000	242000	0
109	20250114	182200	9986233000	242000	242000	242000	242000	0
110	20250114	182100	9986233000	242000	242000	242000	242000	0
111	20250114	182000	9986233000	242000	242000	242000	242000	0
112	20250114	181900	9986233000	242000	242000	242000	242000	0
113	20250114	181800	9986233000	242000	242000	242000	242000	0
114	20250114	181700	9986233000	242000	242000	242000	242000	0
115	20250114	181600	9986233000	242000	242000	242000	242000	0
116	20250114	181500	9986233000	242000	242000	242000	242000	0
117	20250114	181400	9986233000	242000	242000	242000	242000	0
118	20250114	181300	9986233000	242000	242000	242000	242000	0
119	20250114	181200	9986233000	242000	242000	242000	242000	0
120	20250114	181100	9986233000	242000	242000	242000	242000	0
121	20250114	181000	9986233000	242000	242000	242000	242000	0
122	20250114	180900	9986233000	242000	242000	242000	242000	2343
123	20250114	180800	9986233000	242000	242000	242000	242000	0
124	20250114	180700	9986233000	242000	242000	242000	242000	0
125	20250114	180600	9986233000	242000	242000	242000	242000	0
126	20250114	180500	9986233000	242000	242000	242000	242000	0
127	20250114	180400	9986233000	242000	242000	242000	242000	0
128	20250114	180300	9986233000	242000	242000	242000	242000	0
129	20250114	180200	9986233000	242000	242000	242000	242000	0
130	20250114	180100	9986233000	242000	242000	242000	242000	0
131	20250114	180000	9986233000	242000	242000	242000	242000	0
132	20250114	175900	9986233000	242000	242000	242000	242000	0
133	20250114	175800	9986233000	242000	242000	242000	242000	0
134	20250114	175700	9986233000	242000	242000	242000	242000	0
135	20250114	175600	9986233000	242000	242000	242000	242000	0
136	20250114	175500	9986233000	242000	242000	242000	242000	0
137	20250114	175400	9986233000	242000	242000	242000	242000	0
138	20250114	175300	9986233000	242000	242000	242000	242000	0
139	20250114	175200	9986233000	242000	242000	242000	242000	0
140	20250114	175100	9986233000	242000	242000	242000	242000	0
141	20250114	175000	9986233000	242000	242000	242000	242000	0
142	20250114	174900	9986233000	242000	242000	242000	242000	0
143	20250114	174800	9986233000	242000	242000	242000	242000	0
144	20250114	174700	9986233000	242000	242000	242000	242000	0
145	20250114	174600	9986233000	242000	242000	242000	242000	0
146	20250114	174500	9986233000	242000	242000	242000	242000	0
147	20250114	174400	9986233000	242000	242000	242000	242000	0
148	20250114	174300	9986233000	242000	242000	242000	242000	0
149	20250114	174200	9986233000	242000	242000	242000	242000	0
150	20250114	174100	9986233000	242000	242000	242000	242000	0
151	20250114	174000	9986233000	242000	242000	242000	242000	0
152	20250114	173900	9986233000	242000	242000	242000	242000	2343
153	20250114	173800	9986233000	242000	242000	242000	242000	0
154	20250114	173700	9986233000	242000	242000	242000	242000	0
155	20250114	173600	9986233000	242000	242000	242000	242000	0
156	20250114	173500	9986233000	242000	242000	242000	242000	0
157	20250114	173400	9986233000	242000	242000	242000	242000	0
158	20250114	173300	9986233000	242000	242000	242000	242000	0
159	20250114	173200	9986233000	242000	242000	242000	242000	0
160	20250114	173100	9986233000	242000	242000	242000	242000	0
161	20250114	173000	9986233000	242000	242000	242000	242000	0
162	20250114	172900	9986233000	242000	242000	242000	242000	0
163	20250114	172800	9986233000	242000	242000	242000	242000	0
164	20250114	172700	9986233000	242000	242000	242000	242000	0
165	20250114	172600	9986233000	242000	242000	242000	242000	0
166	20250114	172500	9986233000	242000	242000	242000	242000	0
167	20250114	172400	9986233000	242000	242000	242000	242000	0
168	20250114	172300	9986233000	242000	242000	242000	242000	0
169	20250114	172200	9986233000	242000	242000	242000	242000	0
170	20250114	172100	9986233000	242000	242000	242000	242000	0
171	20250114	172000	9986233000	242000	242000	242000	242000	0
172	20250114	171900	9986233000	242000	242000	242000	242000	0
173	20250114	171800	9986233000	242000	242000	242000	242000	0
174	20250114	171700	9986233000	242000	242000	242000	242000	0
175	20250114	171600	9986233000	242000	242000	242000	242000	0
176	20250114	171500	9986233000	242000	242000	242000	242000	0
177	20250114	171400	9986233000	242000	242000	242000	242000	0
178	20250114	171300	9986233000	242000	242000	242000	242000	0
179	20250114	171200	9986233000	242000	242000	242000	242000	0
180	20250114	171100	9986233000	242000	242000	242000	242000	0
181	20250114	171000	9986233000	242000	242000	242000	242000	0
182	20250114	170900	9986233000	242000	242000	242000	242000	2343
183	20250114	170800	9986233000	242000	242000	242000	242000	0
184	20250114	170700	9986233000	242000	242000	242000	242000	0
185	20250114	170600	9986233000	242000	242000	242000	242000	0
186	20250114	170500	9986233000	242000	242000	242000	242000	0
187	20250114	170400	9986233000	242000	242000	242000	242000	0
188	20250114	170300	9986233000	242000	242000	242000	242000	0
189	20250114	170200	9986233000	242000	242000	242000	242000	0
190	20250114	170100	9986233000	242000	242000	242000	242000	0
191	20250114	170000	9986233000	242000	242000	242000	242000	0
192	20250114	165900	9986233000	242000	242000	242000	242000	0
193	20250114	165800	9986233000	242000	242000	242000	242000	0
194	20250114	165700	9986233000	242000	242000	242000	242000	0
195	20250114	165600	9986233000	242000	242000	242000	242000	0
196	20250114	165500	9986233000	242000	242000	242000	242000	0
197	20250114	165400	9986233000	242000	242000	242000	242000	0
198	20250114	165300	9986233000	242000	242000	242000	242000	0
199	20250114	165200	9986233000	242000	242000	242000	242000	0
200	20250114	165100	9986233000	242000	242000	242000	242000	0
201	20250114	165000	9986233000	242000	242000	242000	242000	0
202	20250114	164900	9986233000	242000	242000	242000	242000	0
203	20250114	164800	9986233000	242000	242000	242000	242000	0
204	20250114	164700	9986233000	242000	242000	242000	242000	0
205	20250114	164600	9986233000	242000	242000	242000	242000	0
206	20250114	164500	9986233000	242000	242000	242000	242000	0
207	20250114	164400	9986233000	242000	242000	242000	242000	0
208	20250114	164300	9986233000	242000	242000	242000	242000	0
209	20250114	164200	9986233000	242000	242000	242000	242000	0
210	20250114	164100	9986233000	242000	242000	242000	242000	0
211	20250114	164000	9986233000	242000	242000	242000	242000	0
212	20250114	163900	9986233000	242000	242000	242000	242000	2343
213	20250114	163800	9986233000	242000	242000	242000	242000	0
214	20250114	163700	9986233000	242000	242000	242000	242000	0
215	20250114	163600	9986233000	242000	242000	242000	242000	0
216	20250114	163500	9986233000	242000	242000	242000	242000	0
217	20250114	163400	9986233000	242000	242000	242000	242000	0
218	20250114	163300	9986233000	242000	242000	242000	242000	0
219	20250114	163200	9986233000	242000	242000	242000	242000	0
220	20250114	163100	9986233000	242000	242000	242000	242000	0
221	20250114	163000	9986233000	242000	242000	242000	242000	0
222	20250114	162900	9986233000	242000	242000	242000	242000	0
223	20250114	162800	9986233000	242000	242000	242000	242000	0
224	20250114	162700	9986233000	242000	242000	242000	242000	0
225	20250114	162600	9986233000	242000	242000	242000	242000	0
226	20250114	162500	9986233000	242000	242000	242000	242000	0
227	20250114	162400	9986233000	242000	242000	242000	242000	0
228	20250114	162300	9986233000	242000	242000	242000	242000	0
229	20250114	162200	9986233000	242000	242000	242000	242000	0
230	20250114	162100	9986233000	242000	242000	242000	242000	0
231	20250114	162000	9986233000	242000	242000	242000	242000	0
232	20250114	161900	9986233000	242000	242000	242000	242000	0
233	20250114	161800	9986233000	242000	242000	242000	242000	0
234	20250114	161700	9986233000	242000	242000	242000	242000	0
235	20250114	161600	9986233000	242000	242000	242000	242000	0
236	20250114	161500	9986233000	242000	242000	242000	242000	0
237	20250114	161400	9986233000	242000	242000	242000	242000	0
238	20250114	161300	9986233000	242000	242000	242000	242000	0
239	20250114	161200	9986233000	242000	242000	242000	242000	0
240	20250114	161100	9986233000	242000	242000	242000	242000	0
241	20250114	161000	9986233000	242000	242000	242000	242000	0
242	20250114	160900	9986233000	242000	242000	242000	242000	2343
243	20250114	160800	9986233000	242000	242000	242000	242000	0
244	20250114	160700	9986233000	242000	242000	242000	242000	0
245	20250114	160600	9986233000	242000	242000	242000	242000	0
246	20250114	160500	9986233000	242000	242000	242000	242000	0
247	20250114	160400	9986233000	242000	242000	242000	242000	0
248	20250114	160300	9986233000	242000	242000	242000	242000	0
249	20250114	160200	9986233000	242000	242000	242000	242000	0
250	20250114	160100	9986233000	242000	242000	242000	242000	0
251	20250114	160000	9986233000	242000	242000	242000	242000	0
252	20250114	155900	9986233000	242000	242000	242000	242000	0
253	20250114	155800	9986233000	242000	242000	242000	242000	0
254	20250114	155700	9986233000	242000	242000	242000	242000	0
255	20250114	155600	9986233000	242000	242000	242000	242000	0
256	20250114	155500	9986233000	242000	242000	242000	242000	0
257	20250114	155400	9986233000	242000	242000	242000	242000	0
258	20250114	155300	9986233000	242000	242000	242000	242000	0
259	20250114	155200	9986233000	242000	242000	242000	242000	0
260	20250114	155100	9986233000	242000	242000	242000	242000	0
261	20250114	155000	9986233000	242000	242000	242000	242000	0
262	20250114	154900	9986233000	242000	242000	242000	242000	0
263	20250114	154800	9986233000	242000	242000	242000	242000	0
264	20250114	154700	9986233000	242000	242000	242000	242000	0
265	20250114	154600	9986233000	242000	242000	242000	242000	0
266	20250114	154500	9986233000	242000	242000	242000	242000	0
267	20250114	154400	9986233000	242000	242000	242000	242000	0
268	20250114	154300	9986233000	242000	242000	242000	242000	0
269	20250114	154200	9986233000	242000	242000	242000	242000	0
270	20250114	154100	9986233000	242000	242000	242000	242000	0
271	20250114	154000	9986233000	242000	242000	242000	242000	0
272	20250114	153900	9986233000	242000	242000	242000	242000	2343
273	20250114	153800	9986233000	242000	242000	242000	242000	0
274	20250114	153700	9986233000	242000	242000	242000	242000	0
275	20250114	153600	9986233000	242000	242000	242000	242000	0
276	20250114	153500	9986233000	242000	242000	242000	242000	0
277	20250114	153400	9986233000	242000	242000	242000	242000	0
278	20250114	153300	9986233000	242000	242000	242000	242000	0
279	20250114	153200	9986233000	242000	242000	242000	242000	0
280	20250114	153100	9986233000	242000	242000	242000	242000	0
281	20250114	153000	9986233000	242000	242000	242000	242000	2343
282	20250114	152900	9419227000	242000	242000	242000	242000	0
283	20250114	152800	9419227000	242000	242000	242000	242000	0
284	20250114	152700	9419227000	242000	242000	242000	242000	0
285	20250114	152600	9419227000	242000	242000	242000	242000	0
286	20250114	152500	9419227000	242000	242000	242000	242000	0
287	20250114	152400	9419227000	242000	242000	242000	242000	0
288	20250114	152300	9419227000	242000	242000	242000	242000	0
289	20250114	152200	9419227000	242000	242000	242000	242000	0
290	20250114	152100	9419227000	242000	242000	242000	242000	0
291	20250114	152000	9419227000	242000	242000	242000	242000	0
292	20250114	151900	9419227000	242000	241500	242500	241500	134
293	20250114	151800	9386798500	242000	241500	242000	241500	136
294	20250114	151700	9353944000	241500	241500	242000	241500	121
295	20250114	151600	9324707000	241500	241500	242000	241500	166
296	20250114	151500	9284583000	241500	242000	242000	241500	86
297	20250114	151400	9263792500	241500	242000	242000	241500	114
298	20250114	151300	9236253500	241500	241500	242500	241500	321
299	20250114	151200	9158650000	242000	242500	242500	241500	158
300	20250114	151100	9120378500	242000	241500	242500	241500	797
301	20250114	151000	8927467500	241500	242000	242000	241500	79
302	20250114	150900	8908381000	241500	241500	242000	241500	140
303	20250114	150800	8874556000	241500	241500	242000	241500	125
304	20250114	150700	8844365500	241500	241500	242000	241500	267
305	20250114	150600	8779875000	241500	241500	242000	241500	28
306	20250114	150500	8773109500	241500	241500	242000	241000	121
307	20250114	150400	8743886500	241500	241000	241500	241000	252
308	20250114	150300	8683036500	241000	241000	241500	241000	88
309	20250114	150200	8661825000	241000	241500	241500	241000	55
310	20250114	150100	8648566500	241500	241000	241500	241000	184
311	20250114	150000	8604173500	241000	241500	241500	241000	26
312	20250114	145900	8597903500	241000	241000	241500	241000	128
313	20250114	145800	8567051500	241000	241000	241500	240500	79
314	20250114	145700	8548017500	241000	241000	241500	240500	261
315	20250114	145600	8485071000	241000	241000	241500	241000	96
316	20250114	145500	8461931000	241000	241000	241500	241000	72
317	20250114	145400	8444575000	241500	240500	241500	240500	408
318	20250114	145300	8346227500	240500	240500	241000	240500	144
319	20250114	145200	8311579500	240500	241000	241000	240500	119
320	20250114	145100	8282955500	241000	240500	241000	240500	93
321	20250114	145000	8260579500	240500	240500	241000	240500	115
322	20250114	144900	8232918000	240500	240500	241000	240500	169
323	20250114	144800	8192270000	241000	240500	241000	240500	143
324	20250114	144700	8157863000	240500	240500	241000	240500	81
325	20250114	144600	8138380500	241000	240500	241000	240500	160
326	20250114	144500	8099896000	240500	240500	241000	240500	147
327	20250114	144400	8064540000	240500	240500	241000	240500	70
328	20250114	144300	8047704500	240500	240500	241000	240500	75
329	20250114	144200	8029665500	241000	240500	241000	240500	152
330	20250114	144100	7993107500	240500	240500	241000	240500	101
331	20250114	144000	7968816000	240500	240500	240500	240500	64
332	20250114	143900	7953424000	241000	240500	241000	240500	81
333	20250114	143800	7933942000	241000	240500	241000	240500	108
334	20250114	143700	7907945000	240500	240500	241000	240500	152
335	20250114	143600	7871364000	240500	240500	241000	240500	122
336	20250114	143500	7842022000	240500	240500	241000	240500	37
337	20250114	143400	7833121000	240500	240500	241000	240500	134
338	20250114	143300	7800861000	240500	240500	241000	240500	80
339	20250114	143200	7781609000	240500	241000	241500	240500	223
340	20250114	143100	7727946500	241000	240500	241000	240500	56
341	20250114	143000	7714458500	240500	241000	241500	240500	130
342	20250114	142900	7683161000	241000	240500	242000	240500	196
343	20250114	142800	7635875000	240500	240500	241000	240500	56
344	20250114	142700	7622404500	241000	240500	241000	240500	59
345	20250114	142600	7608199000	240500	241000	241500	240500	196
346	20250114	142500	7561018000	240500	240500	241500	240500	79
347	20250114	142400	7541999500	241000	241000	241500	240500	78
348	20250114	142300	7523200500	241000	240500	241500	240500	191
349	20250114	142200	7477225500	240500	240500	241000	240500	64
350	20250114	142100	7461812500	240500	240500	241000	240500	70
351	20250114	142000	7444969000	240500	241000	241500	240500	147
352	20250114	141900	7409587500	240500	241000	241500	240500	145
353	20250114	141800	7374669000	241000	241000	241500	241000	45
354	20250114	141700	7363814000	241000	241000	242000	241000	103
355	20250114	141600	7338978500	241000	241000	241500	241000	114
356	20250114	141500	7311496000	241000	241500	241500	241000	117
357	20250114	141400	7283298500	241000	241500	241500	241000	79
358	20250114	141300	7264246000	241000	241000	241500	241000	129
359	20250114	141200	7233147000	241000	241000	241500	241000	183
360	20250114	141100	7189005500	241000	241000	241500	241000	235
361	20250114	141000	7132344000	241000	241000	241000	241000	86
362	20250114	140900	7111618000	241500	241000	241500	241000	62
363	20250114	140800	7096663500	241000	241500	241500	241000	103
364	20250114	140700	7071820000	241000	241000	241500	241000	263
365	20250114	140600	7008431500	241000	241000	241500	241000	122
366	20250114	140500	6979000000	241000	241000	241500	241000	74
367	20250114	140400	6961163000	241000	241500	241500	241000	89
368	20250114	140300	6939673500	241500	241500	242000	241500	150
369	20250114	140200	6903444500	241500	242000	242000	241500	103
370	20250114	140100	6878544000	241500	242000	242000	241500	109
371	20250114	140000	6852215000	241500	241500	242000	241500	92
372	20250114	135900	6829990500	241500	242000	242000	241500	62
373	20250114	135800	6814992000	241500	241500	242000	241500	31
374	20250114	135700	6807497000	241500	241500	242000	241500	57
375	20250114	135600	6793715500	241500	242000	242000	241500	72
376	20250114	135500	6776321000	241500	241500	242000	241500	59
377	20250114	135400	6762059500	241500	241500	242000	241500	10
378	20250114	135300	6759642000	241500	242000	242000	241500	303
379	20250114	135200	6686453000	242000	241500	242000	241500	84
380	20250114	135100	6666157000	242000	242000	242500	241500	95
381	20250114	135000	6643189500	241500	242000	242000	241500	35
382	20250114	134900	6634732000	242000	241500	242000	241500	51
383	20250114	134800	6622398500	241500	242000	242000	241500	115
384	20250114	134700	6594615000	242000	242000	242000	241500	52
385	20250114	134600	6582035000	241500	241500	242000	241500	35
386	20250114	134500	6573569500	241500	242000	242000	241500	133
387	20250114	134400	6541397000	241500	242500	242500	241500	107
388	20250114	134300	6515499500	242500	242000	242500	242000	60
389	20250114	134200	6500968500	242000	241500	242500	241500	29
390	20250114	134100	6493946000	242000	242000	242500	241500	96
391	20250114	134000	6470708000	241500	242000	242500	241500	116
392	20250114	133900	6442621500	242000	242000	242500	242000	28
393	20250114	133800	6435838000	242000	242000	242500	242000	87
394	20250114	133700	6414774000	242000	241500	242500	241500	283
395	20250114	133600	6346311000	241500	242000	242000	241500	64
396	20250114	133500	6330833000	242000	242000	242000	241500	51
397	20250114	133400	6318496500	242000	241500	242000	241500	61
398	20250114	133300	6303745500	242000	242000	242000	241500	234
399	20250114	133200	6247148000	242000	241500	242000	241500	49
400	20250114	133100	6235300500	241500	241500	242000	241500	23
401	20250114	133000	6229742000	241500	241500	242000	241500	112
402	20250114	132900	6202685500	242000	242000	242000	241500	76
403	20250114	132800	6184321500	242000	241500	242000	241500	33
404	20250114	132700	6176343500	241500	242000	242000	241500	25
405	20250114	132600	6170300000	241500	241500	241500	241000	77
406	20250114	132500	6151710500	241500	241500	241500	241000	74
407	20250114	132400	6133840000	241500	241000	241500	241000	44
408	20250114	132300	6123216500	241500	241500	241500	241000	29
409	20250114	132200	6116220000	241000	241500	241500	241000	36
410	20250114	132100	6107533500	241500	241000	242000	241000	69
411	20250114	132000	6090873500	241000	242000	242000	241000	25
412	20250114	131900	6084836500	241000	241500	242000	241000	395
413	20250114	131800	5989443000	241500	241500	241500	241000	45
414	20250114	131700	5978583000	241000	241500	241500	241000	85
415	20250114	131600	5958089500	241000	241000	241000	241000	14
416	20250114	131500	5954715500	241500	241000	241500	241000	51
417	20250114	131400	5942409500	241000	240500	241000	240500	114
418	20250114	131300	5914960500	241000	240500	241000	240500	26
419	20250114	131200	5908705000	241500	241000	241500	240500	75
420	20250114	131100	5890633500	240500	241000	241000	240500	59
421	20250114	131000	5876423500	241000	241000	241000	240500	102
422	20250114	130900	5851875500	241000	240500	241000	240500	93
423	20250114	130800	5829477500	241000	240500	241000	240500	102
424	20250114	130700	5804898500	240500	241000	241500	240500	178
425	20250114	130600	5762001500	241000	241000	241500	241000	61
426	20250114	130500	5747300000	241500	241000	241500	241000	28
427	20250114	130400	5740548500	241000	241000	241000	241000	13
428	20250114	130300	5737415500	241500	241500	241500	241000	27
429	20250114	130200	5730906000	241000	241500	241500	241000	80
430	20250114	130100	5711621500	241000	241000	241500	241000	90
431	20250114	130000	5689926500	241000	241500	241500	241000	30
432	20250114	125900	5682696000	241000	241500	241500	241000	24
433	20250114	125800	5676908000	241000	241500	241500	241000	63
434	20250114	125700	5661724000	241000	241000	241500	241000	25
435	20250114	125600	5655694000	241000	241500	241500	241000	24
436	20250114	125500	5649904500	241000	240500	241500	240500	44
437	20250114	125400	5639300500	241000	240500	241000	240500	218
438	20250114	125300	5586796500	240500	241000	241000	240500	34
439	20250114	125200	5578605500	241000	241000	241000	240500	32
440	20250114	125100	5570904000	241000	240500	241000	240500	69
441	20250114	125000	5554304000	241000	241000	241000	240500	39
442	20250114	124900	5544917500	240500	240500	241000	240500	21
443	20250114	124800	5539861500	240500	240500	241000	240500	28
444	20250114	124700	5533121500	240500	241000	241000	240500	80
445	20250114	124600	5513876500	240500	241000	241000	240500	15
446	20250114	124500	5510268500	240500	241000	241000	240500	32
447	20250114	124400	5502565000	240500	240500	241000	240500	27
448	20250114	124300	5496067500	240500	240500	240500	240500	59
449	20250114	124200	5481878000	241000	240500	241000	240500	22
450	20250114	124100	5476582000	240500	241000	241000	240500	23
451	20250114	124000	5471043500	240500	240500	241000	240500	60
452	20250114	123900	5456611000	240500	240500	240500	240500	68
453	20250114	123800	5440257000	240500	240500	241000	240500	19
454	20250114	123700	5435682000	240500	240500	241000	240500	36
455	20250114	123600	5427018000	240500	240500	240500	240500	4
456	20250114	123500	5426056000	240500	241000	241000	240500	143
457	20250114	123400	5391630000	240500	240500	241000	240500	15
458	20250114	123300	5388022000	240500	240500	241000	240500	25
459	20250114	123200	5382008000	240500	240500	240500	240500	19
460	20250114	123100	5377438500	240500	240500	241000	240500	90
461	20250114	123000	5355791500	240500	241000	241000	240500	220
462	20250114	122900	5302864000	240500	240500	241000	240500	31
463	20250114	122800	5295404500	240500	240500	241000	240500	66
464	20250114	122700	5279530000	240500	241000	241000	240500	38
465	20250114	122600	5270385500	240500	240500	241000	240500	23
466	20250114	122500	5264851000	240500	241000	241000	240500	27
467	20250114	122400	5258351500	241000	241000	241000	240500	79
468	20250114	122300	5239347500	240500	240500	241000	240500	30
469	20250114	122200	5232125500	240500	240500	241000	240500	17
470	20250114	122100	5228035500	241000	240500	241000	240500	26
471	20250114	122000	5221775000	240500	241000	241000	240500	78
472	20250114	121900	5203009500	240500	240500	240500	240500	15
473	20250114	121800	5199402000	240500	240000	241000	240000	31
474	20250114	121700	5191948000	240000	240500	240500	240000	30
475	20250114	121600	5184733500	240000	240500	240500	240000	164
476	20250114	121500	5145345500	240500	240500	240500	240500	36
477	20250114	121400	5136687500	241000	240500	241000	240000	616
478	20250114	121300	4988534000	240000	240000	240500	240000	42
479	20250114	121200	4978447000	240500	240000	240500	240000	104
480	20250114	121100	4953481000	240000	240000	240500	240000	49
481	20250114	121000	4941706000	240000	240000	240500	240000	23
482	20250114	120900	4936184000	240000	240000	240000	240000	18
483	20250114	120800	4931864000	240000	240500	240500	240000	87
484	20250114	120700	4910979000	240000	240000	240500	240000	24
485	20250114	120600	4905216500	240500	240000	240500	240000	28
486	20250114	120500	4898490000	240000	240000	240500	240000	112
487	20250114	120400	4871593500	240000	240000	240500	240000	34
488	20250114	120300	4863432500	240000	240000	240500	240000	29
489	20250114	120200	4856468000	240000	240000	240500	240000	21
490	20250114	120100	4851426500	240000	240000	240500	240000	98
491	20250114	120000	4827898500	240000	240000	240500	240000	40
492	20250114	115900	4818295500	240000	240000	240000	240000	21
493	20250114	115800	4813255500	240500	240500	240500	240000	40
494	20250114	115700	4803649000	240500	240000	240500	240000	318
495	20250114	115600	4727328500	240000	240000	240500	240000	19
496	20250114	115500	4722768000	240000	240000	240500	240000	42
497	20250114	115400	4712686500	240500	240500	240500	240000	27
498	20250114	115300	4706198500	240000	240500	240500	240000	78
499	20250114	115200	4687473500	240500	240000	240500	240000	26
500	20250114	115100	4681231000	240500	240500	240500	240000	19
501	20250114	115000	4676667000	240000	240500	240500	240000	55
502	20250114	114900	4663456000	240000	240000	240500	240000	61
503	20250114	114800	4648815500	240000	240000	240000	240000	24
504	20250114	114700	4643055500	240500	240500	240500	240000	28
505	20250114	114600	4636333500	240500	240000	240500	240000	25
506	20250114	114500	4630327000	240000	240000	240500	240000	100
507	20250114	114400	4606323500	240000	240000	240500	240000	28
508	20250114	114300	4599594000	240000	240000	240500	240000	35
509	20250114	114200	4591190000	240000	240000	240500	240000	62
510	20250114	114100	4576309500	240000	240000	240500	240000	29
511	20250114	114000	4569337500	240000	240500	240500	240000	33
512	20250114	113900	4561415500	240500	240000	240500	240000	20
513	20250114	113800	4556607000	240000	240000	240500	240000	73
514	20250114	113700	4539086500	240000	240000	240500	240000	35
515	20250114	113600	4530676000	240500	240000	240500	240000	58
516	20250114	113500	4516751000	240000	240000	240500	240000	31
517	20250114	113400	4509306500	240000	240500	240500	240000	152
518	20250114	113300	4472791000	240500	240000	240500	240000	36
519	20250114	113200	4464145000	240000	240500	240500	240000	8
520	20250114	113100	4462224500	240000	240500	240500	240000	13
521	20250114	113000	4459100000	240000	240000	240500	240000	79
522	20250114	112900	4440138000	240000	240000	240000	240000	3
523	20250114	112800	4439418000	240000	240500	240500	240000	70
524	20250114	112700	4422596500	240500	240500	240500	240000	26
525	20250114	112600	4416355000	240500	239500	240500	239500	227
526	20250114	112500	4361879000	239500	239500	240000	239500	31
527	20250114	112400	4354449500	239500	239500	240500	239500	116
528	20250114	112300	4326614500	240500	240000	240500	239500	218
529	20250114	112200	4274305500	239500	239500	240000	239500	73
530	20250114	112100	4256814500	240500	239500	240500	239500	139
531	20250114	112000	4223460500	239500	239500	240000	239500	148
532	20250114	111900	4187948000	240000	240000	240000	239500	97
533	20250114	111800	4164705000	239500	240000	240000	239500	31
534	20250114	111700	4157275000	239500	240000	240000	239500	33
535	20250114	111600	4149361500	239500	240000	240000	239500	34
536	20250114	111500	4141215000	239500	240000	240000	239500	84
537	20250114	111400	4121089500	240000	240000	240000	240000	18
538	20250114	111300	4116769500	239500	239500	240000	239500	87
539	20250114	111200	4095904000	240000	240000	240000	239500	20
540	20250114	111100	4091106000	240000	239500	240000	239500	95
541	20250114	111000	4068339500	240000	240000	240000	239500	52
542	20250114	110900	4055864000	240000	239500	240000	239500	14
543	20250114	110800	4052508000	240000	239500	240000	239500	57
544	20250114	110700	4038840500	240000	240000	240000	239500	145
545	20250114	110600	4004070500	240000	239500	240000	239500	73
546	20250114	110500	3986568500	239500	240000	240000	239500	37
547	20250114	110400	3977694000	239500	239500	240000	239500	15
548	20250114	110300	3974096500	240000	239500	240000	239500	155
549	20250114	110200	3936938500	240000	240000	240000	239500	18
550	20250114	110100	3932620500	239500	239500	240000	239500	29
551	20250114	110000	3925670000	239500	240000	240000	239500	56
552	20250114	105900	3912238500	239500	239500	240000	239500	86
553	20250114	105800	3891626500	239500	240000	240000	239500	59
554	20250114	105700	3877479500	240000	240000	240000	239500	34
555	20250114	105600	3869320500	240000	239500	240000	239500	114
556	20250114	105500	3841999500	240000	240000	240500	239500	51
557	20250114	105400	3829760000	240000	240500	240500	239500	53
558	20250114	105300	3817043500	240500	240500	240500	240000	35
559	20250114	105200	3808641500	240000	240000	240000	239500	80
560	20250114	105100	3789447500	240000	239500	240000	239500	75
561	20250114	105000	3771454000	240000	240000	240000	239500	30
562	20250114	104900	3764258000	240000	240000	240000	239500	70
563	20250114	104800	3747459000	240000	239500	240000	239500	49
564	20250114	104700	3735707500	239500	240000	240500	239500	138
565	20250114	104600	3702607000	239500	240500	240500	239500	2946
566	20250114	104500	2995641500	240000	240500	240500	240000	25
567	20250114	104400	2989631000	240500	240000	240500	240000	129
568	20250114	104300	2958657500	240000	240000	241000	240000	220
569	20250114	104200	2905833000	240000	240500	240500	240000	133
570	20250114	104100	2873853000	240500	240500	240500	240500	16
571	20250114	104000	2870005000	241000	240500	241000	240500	90
572	20250114	103900	2848358000	240500	240500	240500	240500	10
573	20250114	103800	2845953000	240000	240500	240500	240000	11
574	20250114	103700	2843308500	240500	240500	240500	240000	64
575	20250114	103600	2827918500	240000	240500	240500	240000	78
576	20250114	103500	2809191000	240000	241000	241000	240000	41
577	20250114	103400	2799332000	240500	240500	240500	240000	86
578	20250114	103300	2778668500	240000	240500	240500	240000	76
579	20250114	103200	2760399000	240500	240500	241000	240500	45
580	20250114	103100	2749575500	240500	240500	241000	240500	129
581	20250114	103000	2718549000	240500	241000	241000	240500	10
582	20250114	102900	2716141000	240500	240500	240500	240500	68
583	20250114	102800	2699787000	240500	240500	240500	240000	24
584	20250114	102700	2694015500	240500	240500	240500	240000	56
585	20250114	102600	2680553000	241000	240500	241000	240000	66
586	20250114	102500	2664693500	240500	240500	240500	240000	526
587	20250114	102400	2538226000	240500	240500	241000	240500	173
588	20250114	102300	2496618500	240500	240500	241000	240500	131
589	20250114	102200	2465111500	240500	240500	240500	240500	7
590	20250114	102100	2463428000	241000	241000	241000	240500	87
591	20250114	102000	2442498000	240500	241000	241000	240500	18
592	20250114	101900	2438164500	240500	240500	241000	240500	26
593	20250114	101800	2431901000	240500	240500	241000	240500	28
594	20250114	101700	2425161000	240500	241000	241000	240500	58
595	20250114	101600	2411210500	241000	240500	241000	240500	24
596	20250114	101500	2405435000	240500	240500	241000	240500	20
597	20250114	101400	2400624000	241000	240500	241000	240500	387
598	20250114	101300	2307529500	241000	240500	241000	240500	75
599	20250114	101200	2289491000	240500	240500	241000	240000	150
600	20250114	101100	2253386500	240000	240500	241000	240000	28
601	20250114	101000	2246659500	240500	240500	241500	240000	187
602	20250114	100900	2201691500	240500	240500	240500	240500	43
603	20250114	100800	2191350000	240500	241500	241500	240500	50
604	20250114	100700	2179316000	241500	240500	241500	240000	446
605	20250114	100600	2072042000	240500	240500	241000	240500	104
606	20250114	100500	2047023000	241000	241000	241000	240500	107
607	20250114	100400	2021250000	241000	240500	241000	240500	214
608	20250114	100300	1969782000	240500	241000	241000	240500	78
609	20250114	100200	1951018500	240500	240500	240500	240500	164
610	20250114	100100	1911576500	240500	240500	241000	240500	24
611	20250114	100000	1905803000	240500	241000	241000	240500	32
612	20250114	095900	1898105000	240500	240500	241000	240500	95
613	20250114	095800	1875249000	240500	241000	241000	240500	117
614	20250114	095700	1847104500	241000	241000	241000	240500	61
615	20250114	095600	1832418000	241000	241000	241500	241000	64
616	20250114	095500	1816993500	241000	241000	241500	241000	58
617	20250114	095400	1803014000	241000	241000	241500	241000	131
618	20250114	095300	1771429000	241000	241000	241500	241000	138
619	20250114	095200	1738156000	241000	241000	241500	241000	166
620	20250114	095100	1698135000	241000	241000	241500	241000	57
621	20250114	095000	1684395500	241000	241500	241500	241000	108
622	20250114	094900	1658325500	241500	241000	242000	241000	143
623	20250114	094800	1623811000	241000	241000	241500	240500	53
624	20250114	094700	1611042500	242000	241000	242000	241000	171
625	20250114	094600	1569814000	241000	241000	241500	241000	75
626	20250114	094500	1551733500	241000	241500	241500	241000	55
627	20250114	094400	1538477000	241000	241500	241500	241000	178
628	20250114	094300	1495538500	241500	241000	241500	241000	108
629	20250114	094200	1469509000	241000	240500	241500	240500	186
630	20250114	094100	1424677000	240500	241000	241500	240500	208
631	20250114	094000	1374503500	240500	241000	241000	240500	87
632	20250114	093900	1353561000	240500	240500	241000	240500	95
633	20250114	093800	1330702000	240500	240500	241000	240500	129
634	20250114	093700	1299669000	240500	241000	241000	240500	58
635	20250114	093600	1285714500	240500	240500	241000	240500	94
636	20250114	093500	1263094000	240500	241000	241000	240500	313
637	20250114	093400	1187810500	240500	240500	241000	240500	122
638	20250114	093300	1158466500	240500	241000	241000	240500	67
639	20250114	093200	1142348500	240500	241000	241500	240500	172
640	20250114	093100	1100970000	240500	241000	241000	240500	144
641	20250114	093000	1066331500	240500	241000	241500	240500	58
642	20250114	092900	1052369500	240500	241000	241000	240500	132
643	20250114	092800	1020576000	241000	241000	241500	241000	121
644	20250114	092700	991414500	241000	241000	241500	241000	593
645	20250114	092600	848500000	241000	241000	241500	241000	80
646	20250114	092500	829207500	241000	241500	241500	241000	268
647	20250114	092400	764508500	241500	241000	242000	241000	159
648	20250114	092300	726158500	241000	241000	241500	241000	86
649	20250114	092200	705419500	241500	241000	242000	241000	193
650	20250114	092100	658813500	241500	241500	242000	241000	514
651	20250114	092000	534675000	241500	241500	242000	241500	88
652	20250114	091900	513418500	241500	241500	242000	241500	24
653	20250114	091800	507619000	242000	242000	242000	241500	46
654	20250114	091700	496488500	241500	242000	242000	241500	88
655	20250114	091600	475197000	242000	242500	242500	242000	56
656	20250114	091500	461644500	242500	242500	242500	242500	4
657	20250114	091400	460674500	242000	242000	242500	242000	58
658	20250114	091300	446629500	242500	243000	243000	242000	149
659	20250114	091200	410493500	242500	243000	243000	242500	80
660	20250114	091100	391079500	243000	242000	243000	242000	173
661	20250114	091000	349129000	242000	242000	242000	242000	11
662	20250114	090900	346467000	242000	242000	242500	241500	79
663	20250114	090800	327339500	242000	242000	242500	241500	227
664	20250114	090700	272409500	242000	242000	242000	242000	4
665	20250114	090600	271441500	242500	242500	242500	242000	11
666	20250114	090500	268777000	242500	242000	242500	242000	7
667	20250114	090400	267081000	241500	242000	242500	241500	120
668	20250114	090300	238026500	241500	241500	242000	241500	52
669	20250114	090200	225447500	242000	242000	242000	241000	190
670	20250114	090100	179540000	242000	242000	242500	241500	255
671	20250114	090000	117828500	242000	242000	243500	242000	485