KissMeData/097950/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200800	11734189000	241000	241000	241000	241000	3229
3	20250116	200700	11734189000	241000	241000	241000	241000	0
4	20250116	200600	11734189000	241000	241000	241000	241000	0
5	20250116	200500	11734189000	241000	241000	241000	241000	0
6	20250116	200400	11734189000	241000	241000	241000	241000	0
7	20250116	200300	11734189000	241000	241000	241000	241000	0
8	20250116	200200	11734189000	241000	241000	241000	241000	0
9	20250116	200100	11734189000	241000	241000	241000	241000	0
10	20250116	200000	11734189000	241000	241000	241000	241000	0
11	20250116	195900	11734189000	241000	241000	241000	241000	0
12	20250116	195800	11734189000	241000	241000	241000	241000	0
13	20250116	195700	11734189000	241000	241000	241000	241000	0
14	20250116	195600	11734189000	241000	241000	241000	241000	0
15	20250116	195500	11734189000	241000	241000	241000	241000	0
16	20250116	195400	11734189000	241000	241000	241000	241000	0
17	20250116	195300	11734189000	241000	241000	241000	241000	0
18	20250116	195200	11734189000	241000	241000	241000	241000	0
19	20250116	195100	11734189000	241000	241000	241000	241000	0
20	20250116	195000	11734189000	241000	241000	241000	241000	0
21	20250116	194900	11734189000	241000	241000	241000	241000	0
22	20250116	194800	11734189000	241000	241000	241000	241000	0
23	20250116	194700	11734189000	241000	241000	241000	241000	0
24	20250116	194600	11734189000	241000	241000	241000	241000	0
25	20250116	194500	11734189000	241000	241000	241000	241000	0
26	20250116	194400	11734189000	241000	241000	241000	241000	0
27	20250116	194300	11734189000	241000	241000	241000	241000	0
28	20250116	194200	11734189000	241000	241000	241000	241000	0
29	20250116	194100	11734189000	241000	241000	241000	241000	0
30	20250116	194000	11734189000	241000	241000	241000	241000	0
31	20250116	193900	11734189000	241000	241000	241000	241000	0
32	20250116	193800	11734189000	241000	241000	241000	241000	3229
33	20250116	193700	11734189000	241000	241000	241000	241000	0
34	20250116	193600	11734189000	241000	241000	241000	241000	0
35	20250116	193500	11734189000	241000	241000	241000	241000	0
36	20250116	193400	11734189000	241000	241000	241000	241000	0
37	20250116	193300	11734189000	241000	241000	241000	241000	0
38	20250116	193200	11734189000	241000	241000	241000	241000	0
39	20250116	193100	11734189000	241000	241000	241000	241000	0
40	20250116	193000	11734189000	241000	241000	241000	241000	0
41	20250116	192900	11734189000	241000	241000	241000	241000	0
42	20250116	192800	11734189000	241000	241000	241000	241000	0
43	20250116	192700	11734189000	241000	241000	241000	241000	0
44	20250116	192600	11734189000	241000	241000	241000	241000	0
45	20250116	192500	11734189000	241000	241000	241000	241000	0
46	20250116	192400	11734189000	241000	241000	241000	241000	0
47	20250116	192300	11734189000	241000	241000	241000	241000	0
48	20250116	192200	11734189000	241000	241000	241000	241000	0
49	20250116	192100	11734189000	241000	241000	241000	241000	0
50	20250116	192000	11734189000	241000	241000	241000	241000	0
51	20250116	191900	11734189000	241000	241000	241000	241000	0
52	20250116	191800	11734189000	241000	241000	241000	241000	0
53	20250116	191700	11734189000	241000	241000	241000	241000	0
54	20250116	191600	11734189000	241000	241000	241000	241000	0
55	20250116	191500	11734189000	241000	241000	241000	241000	0
56	20250116	191400	11734189000	241000	241000	241000	241000	0
57	20250116	191300	11734189000	241000	241000	241000	241000	0
58	20250116	191200	11734189000	241000	241000	241000	241000	0
59	20250116	191100	11734189000	241000	241000	241000	241000	0
60	20250116	191000	11734189000	241000	241000	241000	241000	0
61	20250116	190900	11734189000	241000	241000	241000	241000	0
62	20250116	190800	11734189000	241000	241000	241000	241000	3229
63	20250116	190700	11734189000	241000	241000	241000	241000	0
64	20250116	190600	11734189000	241000	241000	241000	241000	0
65	20250116	190500	11734189000	241000	241000	241000	241000	0
66	20250116	190400	11734189000	241000	241000	241000	241000	0
67	20250116	190300	11734189000	241000	241000	241000	241000	0
68	20250116	190200	11734189000	241000	241000	241000	241000	0
69	20250116	190100	11734189000	241000	241000	241000	241000	0
70	20250116	190000	11734189000	241000	241000	241000	241000	0
71	20250116	185900	11734189000	241000	241000	241000	241000	0
72	20250116	185800	11734189000	241000	241000	241000	241000	0
73	20250116	185700	11734189000	241000	241000	241000	241000	0
74	20250116	185600	11734189000	241000	241000	241000	241000	0
75	20250116	185500	11734189000	241000	241000	241000	241000	0
76	20250116	185400	11734189000	241000	241000	241000	241000	0
77	20250116	185300	11734189000	241000	241000	241000	241000	0
78	20250116	185200	11734189000	241000	241000	241000	241000	0
79	20250116	185100	11734189000	241000	241000	241000	241000	0
80	20250116	185000	11734189000	241000	241000	241000	241000	0
81	20250116	184900	11734189000	241000	241000	241000	241000	0
82	20250116	184800	11734189000	241000	241000	241000	241000	0
83	20250116	184700	11734189000	241000	241000	241000	241000	0
84	20250116	184600	11734189000	241000	241000	241000	241000	0
85	20250116	184500	11734189000	241000	241000	241000	241000	0
86	20250116	184400	11734189000	241000	241000	241000	241000	0
87	20250116	184300	11734189000	241000	241000	241000	241000	0
88	20250116	184200	11734189000	241000	241000	241000	241000	0
89	20250116	184100	11734189000	241000	241000	241000	241000	0
90	20250116	184000	11734189000	241000	241000	241000	241000	0
91	20250116	183900	11734189000	241000	241000	241000	241000	0
92	20250116	183800	11734189000	241000	241000	241000	241000	3229
93	20250116	183700	11734189000	241000	241000	241000	241000	0
94	20250116	183600	11734189000	241000	241000	241000	241000	0
95	20250116	183500	11734189000	241000	241000	241000	241000	0
96	20250116	183400	11734189000	241000	241000	241000	241000	0
97	20250116	183300	11734189000	241000	241000	241000	241000	0
98	20250116	183200	11734189000	241000	241000	241000	241000	0
99	20250116	183100	11734189000	241000	241000	241000	241000	0
100	20250116	183000	11734189000	241000	241000	241000	241000	0
101	20250116	182900	11734189000	241000	241000	241000	241000	0
102	20250116	182800	11734189000	241000	241000	241000	241000	0
103	20250116	182700	11734189000	241000	241000	241000	241000	0
104	20250116	182600	11734189000	241000	241000	241000	241000	0
105	20250116	182500	11734189000	241000	241000	241000	241000	0
106	20250116	182400	11734189000	241000	241000	241000	241000	0
107	20250116	182300	11734189000	241000	241000	241000	241000	0
108	20250116	182200	11734189000	241000	241000	241000	241000	0
109	20250116	182100	11734189000	241000	241000	241000	241000	0
110	20250116	182000	11734189000	241000	241000	241000	241000	0
111	20250116	181900	11734189000	241000	241000	241000	241000	0
112	20250116	181800	11734189000	241000	241000	241000	241000	0
113	20250116	181700	11734189000	241000	241000	241000	241000	0
114	20250116	181600	11734189000	241000	241000	241000	241000	0
115	20250116	181500	11734189000	241000	241000	241000	241000	0
116	20250116	181400	11734189000	241000	241000	241000	241000	0
117	20250116	181300	11734189000	241000	241000	241000	241000	0
118	20250116	181200	11734189000	241000	241000	241000	241000	0
119	20250116	181100	11734189000	241000	241000	241000	241000	0
120	20250116	181000	11734189000	241000	241000	241000	241000	0
121	20250116	180900	11734189000	241000	241000	241000	241000	0
122	20250116	180800	11734189000	241000	241000	241000	241000	3229
123	20250116	180700	11734189000	241000	241000	241000	241000	0
124	20250116	180600	11734189000	241000	241000	241000	241000	0
125	20250116	180500	11734189000	241000	241000	241000	241000	0
126	20250116	180400	11734189000	241000	241000	241000	241000	0
127	20250116	180300	11734189000	241000	241000	241000	241000	0
128	20250116	180200	11734189000	241000	241000	241000	241000	0
129	20250116	180100	11734189000	241000	241000	241000	241000	0
130	20250116	180000	11734189000	241000	241000	241000	241000	0
131	20250116	175900	11734189000	241000	241000	241000	241000	0
132	20250116	175800	11734189000	241000	241000	241000	241000	0
133	20250116	175700	11734189000	241000	241000	241000	241000	0
134	20250116	175600	11734189000	241000	241000	241000	241000	0
135	20250116	175500	11734189000	241000	241000	241000	241000	0
136	20250116	175400	11734189000	241000	241000	241000	241000	0
137	20250116	175300	11734189000	241000	241000	241000	241000	0
138	20250116	175200	11734189000	241000	241000	241000	241000	0
139	20250116	175100	11734189000	241000	241000	241000	241000	0
140	20250116	175000	11734189000	241000	241000	241000	241000	0
141	20250116	174900	11734189000	241000	241000	241000	241000	0
142	20250116	174800	11734189000	241000	241000	241000	241000	0
143	20250116	174700	11734189000	241000	241000	241000	241000	0
144	20250116	174600	11734189000	241000	241000	241000	241000	0
145	20250116	174500	11734189000	241000	241000	241000	241000	0
146	20250116	174400	11734189000	241000	241000	241000	241000	0
147	20250116	174300	11734189000	241000	241000	241000	241000	0
148	20250116	174200	11734189000	241000	241000	241000	241000	0
149	20250116	174100	11734189000	241000	241000	241000	241000	0
150	20250116	174000	11734189000	241000	241000	241000	241000	0
151	20250116	173900	11734189000	241000	241000	241000	241000	0
152	20250116	173800	11734189000	241000	241000	241000	241000	3229
153	20250116	173700	11734189000	241000	241000	241000	241000	0
154	20250116	173600	11734189000	241000	241000	241000	241000	0
155	20250116	173500	11734189000	241000	241000	241000	241000	0
156	20250116	173400	11734189000	241000	241000	241000	241000	0
157	20250116	173300	11734189000	241000	241000	241000	241000	0
158	20250116	173200	11734189000	241000	241000	241000	241000	0
159	20250116	173100	11734189000	241000	241000	241000	241000	0
160	20250116	173000	11734189000	241000	241000	241000	241000	0
161	20250116	172900	11734189000	241000	241000	241000	241000	0
162	20250116	172800	11734189000	241000	241000	241000	241000	0
163	20250116	172700	11734189000	241000	241000	241000	241000	0
164	20250116	172600	11734189000	241000	241000	241000	241000	0
165	20250116	172500	11734189000	241000	241000	241000	241000	0
166	20250116	172400	11734189000	241000	241000	241000	241000	0
167	20250116	172300	11734189000	241000	241000	241000	241000	0
168	20250116	172200	11734189000	241000	241000	241000	241000	0
169	20250116	172100	11734189000	241000	241000	241000	241000	0
170	20250116	172000	11734189000	241000	241000	241000	241000	0
171	20250116	171900	11734189000	241000	241000	241000	241000	0
172	20250116	171800	11734189000	241000	241000	241000	241000	0
173	20250116	171700	11734189000	241000	241000	241000	241000	0
174	20250116	171600	11734189000	241000	241000	241000	241000	0
175	20250116	171500	11734189000	241000	241000	241000	241000	0
176	20250116	171400	11734189000	241000	241000	241000	241000	0
177	20250116	171300	11734189000	241000	241000	241000	241000	0
178	20250116	171200	11734189000	241000	241000	241000	241000	0
179	20250116	171100	11734189000	241000	241000	241000	241000	0
180	20250116	171000	11734189000	241000	241000	241000	241000	0
181	20250116	170900	11734189000	241000	241000	241000	241000	0
182	20250116	170800	11734189000	241000	241000	241000	241000	3229
183	20250116	170700	11734189000	241000	241000	241000	241000	0
184	20250116	170600	11734189000	241000	241000	241000	241000	0
185	20250116	170500	11734189000	241000	241000	241000	241000	0
186	20250116	170400	11734189000	241000	241000	241000	241000	0
187	20250116	170300	11734189000	241000	241000	241000	241000	0
188	20250116	170200	11734189000	241000	241000	241000	241000	0
189	20250116	170100	11734189000	241000	241000	241000	241000	0
190	20250116	170000	11734189000	241000	241000	241000	241000	0
191	20250116	165900	11734189000	241000	241000	241000	241000	0
192	20250116	165800	11734189000	241000	241000	241000	241000	0
193	20250116	165700	11734189000	241000	241000	241000	241000	0
194	20250116	165600	11734189000	241000	241000	241000	241000	0
195	20250116	165500	11734189000	241000	241000	241000	241000	0
196	20250116	165400	11734189000	241000	241000	241000	241000	0
197	20250116	165300	11734189000	241000	241000	241000	241000	0
198	20250116	165200	11734189000	241000	241000	241000	241000	0
199	20250116	165100	11734189000	241000	241000	241000	241000	0
200	20250116	165000	11734189000	241000	241000	241000	241000	0
201	20250116	164900	11734189000	241000	241000	241000	241000	0
202	20250116	164800	11734189000	241000	241000	241000	241000	0
203	20250116	164700	11734189000	241000	241000	241000	241000	0
204	20250116	164600	11734189000	241000	241000	241000	241000	0
205	20250116	164500	11734189000	241000	241000	241000	241000	0
206	20250116	164400	11734189000	241000	241000	241000	241000	0
207	20250116	164300	11734189000	241000	241000	241000	241000	0
208	20250116	164200	11734189000	241000	241000	241000	241000	0
209	20250116	164100	11734189000	241000	241000	241000	241000	0
210	20250116	164000	11734189000	241000	241000	241000	241000	0
211	20250116	163900	11734189000	241000	241000	241000	241000	0
212	20250116	163800	11734189000	241000	241000	241000	241000	3229
213	20250116	163700	11734189000	241000	241000	241000	241000	0
214	20250116	163600	11734189000	241000	241000	241000	241000	0
215	20250116	163500	11734189000	241000	241000	241000	241000	0
216	20250116	163400	11734189000	241000	241000	241000	241000	0
217	20250116	163300	11734189000	241000	241000	241000	241000	0
218	20250116	163200	11734189000	241000	241000	241000	241000	0
219	20250116	163100	11734189000	241000	241000	241000	241000	0
220	20250116	163000	11734189000	241000	241000	241000	241000	0
221	20250116	162900	11734189000	241000	241000	241000	241000	0
222	20250116	162800	11734189000	241000	241000	241000	241000	0
223	20250116	162700	11734189000	241000	241000	241000	241000	0
224	20250116	162600	11734189000	241000	241000	241000	241000	0
225	20250116	162500	11734189000	241000	241000	241000	241000	0
226	20250116	162400	11734189000	241000	241000	241000	241000	0
227	20250116	162300	11734189000	241000	241000	241000	241000	0
228	20250116	162200	11734189000	241000	241000	241000	241000	0
229	20250116	162100	11734189000	241000	241000	241000	241000	0
230	20250116	162000	11734189000	241000	241000	241000	241000	0
231	20250116	161900	11734189000	241000	241000	241000	241000	0
232	20250116	161800	11734189000	241000	241000	241000	241000	0
233	20250116	161700	11734189000	241000	241000	241000	241000	0
234	20250116	161600	11734189000	241000	241000	241000	241000	0
235	20250116	161500	11734189000	241000	241000	241000	241000	0
236	20250116	161400	11734189000	241000	241000	241000	241000	0
237	20250116	161300	11734189000	241000	241000	241000	241000	0
238	20250116	161200	11734189000	241000	241000	241000	241000	0
239	20250116	161100	11734189000	241000	241000	241000	241000	0
240	20250116	161000	11734189000	241000	241000	241000	241000	0
241	20250116	160900	11734189000	241000	241000	241000	241000	0
242	20250116	160800	11734189000	241000	241000	241000	241000	3229
243	20250116	160700	11734189000	241000	241000	241000	241000	0
244	20250116	160600	11734189000	241000	241000	241000	241000	0
245	20250116	160500	11734189000	241000	241000	241000	241000	0
246	20250116	160400	11734189000	241000	241000	241000	241000	0
247	20250116	160300	11734189000	241000	241000	241000	241000	0
248	20250116	160200	11734189000	241000	241000	241000	241000	0
249	20250116	160100	11734189000	241000	241000	241000	241000	0
250	20250116	160000	11734189000	241000	241000	241000	241000	0
251	20250116	155900	11734189000	241000	241000	241000	241000	0
252	20250116	155800	11734189000	241000	241000	241000	241000	0
253	20250116	155700	11734189000	241000	241000	241000	241000	0
254	20250116	155600	11734189000	241000	241000	241000	241000	0
255	20250116	155500	11734189000	241000	241000	241000	241000	0
256	20250116	155400	11734189000	241000	241000	241000	241000	0
257	20250116	155300	11734189000	241000	241000	241000	241000	0
258	20250116	155200	11734189000	241000	241000	241000	241000	0
259	20250116	155100	11734189000	241000	241000	241000	241000	0
260	20250116	155000	11734189000	241000	241000	241000	241000	0
261	20250116	154900	11734189000	241000	241000	241000	241000	0
262	20250116	154800	11734189000	241000	241000	241000	241000	0
263	20250116	154700	11734189000	241000	241000	241000	241000	0
264	20250116	154600	11734189000	241000	241000	241000	241000	0
265	20250116	154500	11734189000	241000	241000	241000	241000	0
266	20250116	154400	11734189000	241000	241000	241000	241000	0
267	20250116	154300	11734189000	241000	241000	241000	241000	0
268	20250116	154200	11734189000	241000	241000	241000	241000	0
269	20250116	154100	11734189000	241000	241000	241000	241000	0
270	20250116	154000	11734189000	241000	241000	241000	241000	0
271	20250116	153900	11734189000	241000	241000	241000	241000	0
272	20250116	153800	11734189000	241000	241000	241000	241000	3229
273	20250116	153700	11734189000	241000	241000	241000	241000	0
274	20250116	153600	11734189000	241000	241000	241000	241000	0
275	20250116	153500	11734189000	241000	241000	241000	241000	0
276	20250116	153400	11734189000	241000	241000	241000	241000	0
277	20250116	153300	11734189000	241000	241000	241000	241000	0
278	20250116	153200	11734189000	241000	241000	241000	241000	0
279	20250116	153100	11734189000	241000	241000	241000	241000	0
280	20250116	153000	11734189000	241000	241000	241000	241000	3229
281	20250116	152900	10956000000	240500	240500	240500	240500	0
282	20250116	152800	10956000000	240500	240500	240500	240500	0
283	20250116	152700	10956000000	240500	240500	240500	240500	0
284	20250116	152600	10956000000	240500	240500	240500	240500	0
285	20250116	152500	10956000000	240500	240500	240500	240500	0
286	20250116	152400	10956000000	240500	240500	240500	240500	0
287	20250116	152300	10956000000	240500	240500	240500	240500	0
288	20250116	152200	10956000000	240500	240500	240500	240500	0
289	20250116	152100	10956000000	240500	240500	240500	240500	0
290	20250116	152000	10956000000	240500	240500	240500	240500	0
291	20250116	151900	10956000000	240500	240500	241000	240500	361
292	20250116	151800	10869060000	241000	240500	241000	240500	79
293	20250116	151700	10850047500	240500	241000	241000	240500	88
294	20250116	151600	10828875500	240500	240500	241000	240500	78
295	20250116	151500	10810112000	241000	240500	241000	240500	192
296	20250116	151400	10763904000	241000	240500	241000	240500	105
297	20250116	151300	10738636500	241000	241000	241000	240500	57
298	20250116	151200	10724908500	241000	241000	241000	240500	46
299	20250116	151100	10713828000	241000	241000	241000	240500	80
300	20250116	151000	10694575500	241000	241000	241000	240500	65
301	20250116	150900	10678918500	241000	241000	241000	240500	39
302	20250116	150800	10669534500	241000	241000	241000	240500	198
303	20250116	150700	10621874500	240500	241000	241000	240500	21
304	20250116	150600	10616817500	241000	240500	241000	240500	61
305	20250116	150500	10602140500	240500	241000	241000	240500	55
306	20250116	150400	10588897500	240500	240500	241000	240500	22
307	20250116	150300	10583603500	241000	240500	241000	240500	87
308	20250116	150200	10562663500	240500	240500	241000	240500	105
309	20250116	150100	10537406000	240000	240500	240500	240000	61
310	20250116	150000	10522737000	240000	240000	240500	240000	81
311	20250116	145900	10503283500	240000	240000	241000	240000	168
312	20250116	145800	10462940000	240000	240500	241000	240000	119
313	20250116	145700	10434319000	240500	240500	241000	240000	58
314	20250116	145600	10420376000	240500	240500	241000	240000	101
315	20250116	145500	10396090000	240500	240500	241000	240500	94
316	20250116	145400	10373471000	240500	241000	241000	240500	29
317	20250116	145300	10366495500	241000	240500	241000	240500	203
318	20250116	145200	10317637500	240500	240500	241000	240000	49
319	20250116	145100	10305852500	240500	240500	241000	240000	120
320	20250116	145000	10276996000	240500	241000	241000	240500	106
321	20250116	144900	10251491500	240500	240500	241000	240500	67
322	20250116	144800	10235375000	240500	241000	241000	240500	51
323	20250116	144700	10223096000	240500	241000	241000	240000	145
324	20250116	144600	10188195500	240000	240500	241000	240000	105
325	20250116	144500	10162937500	240500	241000	241000	240500	109
326	20250116	144400	10136700000	241000	241500	241500	240500	36
327	20250116	144300	10128037000	241500	241000	241500	240500	236
328	20250116	144200	10071165000	241000	241000	241500	240500	129
329	20250116	144100	10040090500	241500	240500	241500	240000	305
330	20250116	144000	9966610500	241000	240500	241000	240000	105
331	20250116	143900	9941357000	240500	240500	241000	240500	79
332	20250116	143800	9922348000	240500	241000	241500	240000	2075
333	20250116	143700	9424152500	241000	240500	241000	240000	134
334	20250116	143600	9391918000	240500	240500	241000	240500	108
335	20250116	143500	9365943000	240500	240500	241000	240500	94
336	20250116	143400	9343327500	240500	240500	241000	240500	73
337	20250116	143300	9325767500	240500	240500	241000	240500	26
338	20250116	143200	9319513000	241000	241000	241000	240500	156
339	20250116	143100	9281976000	240500	241000	241000	240500	20
340	20250116	143000	9277165000	240500	241000	241500	240500	44
341	20250116	142900	9266573500	240500	240500	241000	240000	168
342	20250116	142800	9226144500	240500	240500	241000	240500	73
343	20250116	142700	9208586500	241000	241000	241500	240500	355
344	20250116	142600	9123028500	241000	241000	241500	241000	146
345	20250116	142500	9087837500	241000	240500	241500	240500	150
346	20250116	142400	9051687000	240500	240500	241000	240500	72
347	20250116	142300	9034370500	240500	240500	241500	240000	1112
348	20250116	142200	8766728500	240000	240000	240500	240000	280
349	20250116	142100	8699521000	240000	240000	240500	240000	101
350	20250116	142000	8675280500	240500	240000	240500	240000	37
351	20250116	141900	8666392500	240000	240000	240500	240000	72
352	20250116	141800	8649112000	240000	240000	240500	240000	145
353	20250116	141700	8614306500	240000	240000	240500	240000	80
354	20250116	141600	8595099000	240000	240500	240500	240000	68
355	20250116	141500	8578778500	240000	240000	240500	240000	188
356	20250116	141400	8533651000	240000	240000	240500	240000	20
357	20250116	141300	8528850500	240000	240000	240000	240000	65
358	20250116	141200	8513250500	240000	240000	240500	240000	26
359	20250116	141100	8507002500	240000	240000	240000	240000	101
360	20250116	141000	8482762500	240500	240500	240500	240000	141
361	20250116	140900	8448859500	240500	240000	240500	240000	26
362	20250116	140800	8442614000	240000	240000	240500	240000	100
363	20250116	140700	8418613500	240000	240000	240500	240000	77
364	20250116	140600	8400125500	240000	240000	240000	240000	63
365	20250116	140500	8385005500	240500	240500	240500	240000	33
366	20250116	140400	8377076000	240500	240000	240500	240000	167
367	20250116	140300	8336988000	240000	239500	240000	239500	160
368	20250116	140200	8298599500	240000	240000	240000	239500	563
369	20250116	140100	8163483000	239500	239500	240000	239500	51
370	20250116	140000	8151268000	240000	240000	240000	239500	127
371	20250116	135900	8120839500	240000	240000	240000	239500	54
372	20250116	135800	8107895000	239500	239500	240000	239500	134
373	20250116	135700	8075798500	239500	240000	240000	239500	83
374	20250116	135600	8055904500	239500	239500	239500	239500	39
375	20250116	135500	8046564000	239500	240000	240000	239500	125
376	20250116	135400	8016616500	239500	239500	240000	239500	92
377	20250116	135300	7994581000	240000	240000	240000	239500	80
378	20250116	135200	7975383000	239500	239500	240000	239500	135
379	20250116	135100	7943036500	239500	239500	240000	239500	108
380	20250116	135000	7917152500	239500	240500	240500	239500	288
381	20250116	134900	7848042500	240000	240000	240500	240000	133
382	20250116	134800	7816114000	240000	240000	240500	240000	115
383	20250116	134700	7788509500	240500	240500	240500	240000	201
384	20250116	134600	7740243500	240000	239500	240500	239500	240
385	20250116	134500	7682635500	240000	239500	240000	239500	182
386	20250116	134400	7639031000	239500	239500	240000	239500	196
387	20250116	134300	7592052500	239500	239500	240000	239500	98
388	20250116	134200	7568571500	239500	239500	240000	239500	308
389	20250116	134100	7494724500	239500	239500	240000	239500	105
390	20250116	134000	7469569000	239500	239500	240000	239500	196
391	20250116	133900	7422581000	239500	239500	239500	239500	149
392	20250116	133800	7386895500	240000	239500	240000	239500	93
393	20250116	133700	7364614500	239500	239500	240000	239500	178
394	20250116	133600	7321978500	239500	239500	240000	239500	103
395	20250116	133500	7297307000	239500	240000	240000	239500	90
396	20250116	133400	7275730000	240000	240000	240000	239500	310
397	20250116	133300	7201344500	240000	240000	240500	240000	197
398	20250116	133200	7154062000	240000	240000	240500	240000	100
399	20250116	133100	7130057000	240000	240000	240000	240000	131
400	20250116	133000	7098617000	240000	240000	240500	240000	196
401	20250116	132900	7051576500	240000	240000	240500	240000	133
402	20250116	132800	7019651000	240500	240000	240500	240000	80
403	20250116	132700	7000446500	240000	240000	240500	240000	288
404	20250116	132600	6931326000	240000	240000	240500	240000	124
405	20250116	132500	6901562000	240000	240000	240500	240000	51
406	20250116	132400	6889321000	240000	240000	240500	240000	149
407	20250116	132300	6853550000	240500	240000	240500	240000	95
408	20250116	132200	6830743000	240000	240500	240500	240000	52
409	20250116	132100	6818261500	240000	240000	240500	240000	108
410	20250116	132000	6792315500	240000	240000	240500	240000	84
411	20250116	131900	6772154000	240500	240000	240500	240000	52
412	20250116	131800	6759672500	240000	240000	240500	240000	101
413	20250116	131700	6735430500	240500	240000	240500	240000	16
414	20250116	131600	6731589000	240000	240500	240500	240000	97
415	20250116	131500	6708307500	240000	240000	240500	240000	25
416	20250116	131400	6702307000	240000	240500	240500	240000	17
417	20250116	131300	6698226500	240500	240500	240500	240000	117
418	20250116	131200	6670139000	240000	240000	240000	240000	20
419	20250116	131100	6665339000	240000	240500	240500	240000	62
420	20250116	131000	6650455500	240500	240000	240500	240000	23
421	20250116	130900	6644932000	240000	240000	240500	240000	59
422	20250116	130800	6630766500	240000	240000	240500	240000	73
423	20250116	130700	6613242500	240000	240000	240500	240000	71
424	20250116	130600	6596175000	240000	240000	240000	240000	61
425	20250116	130500	6581535000	240000	240000	240500	240000	71
426	20250116	130400	6564489500	240500	240500	240500	240000	40
427	20250116	130300	6554876000	240500	240000	240500	240000	115
428	20250116	130200	6527271000	240000	240000	240500	240000	15
429	20250116	130100	6523668500	240000	240500	240500	240000	24
430	20250116	130000	6517900500	240500	240000	240500	240000	74
431	20250116	125900	6500133000	240000	240000	240500	240000	46
432	20250116	125800	6489092000	240000	240000	240000	240000	106
433	20250116	125700	6463652000	240000	240000	240500	240000	75
434	20250116	125600	6445650000	240000	240500	240500	240000	112
435	20250116	125500	6418733500	240500	240500	240500	240500	113
436	20250116	125400	6391557000	240500	240500	240500	240500	8
437	20250116	125300	6389633000	240500	240500	241000	240500	20
438	20250116	125200	6384820000	241000	240500	241000	240500	113
439	20250116	125100	6357638000	241000	240500	241000	240000	96
440	20250116	125000	6334551000	240500	240000	240500	240000	166
441	20250116	124900	6294706500	240000	240000	240500	240000	55
442	20250116	124800	6281504500	240500	240500	240500	240000	310
443	20250116	124700	6207101500	240000	240500	240500	240000	86
444	20250116	124600	6186459500	240000	240500	241000	240000	42
445	20250116	124500	6176360000	240500	240000	240500	240000	148
446	20250116	124400	6140773000	240500	240500	240500	240000	81
447	20250116	124300	6121295000	240500	240500	241000	240000	70
448	20250116	124200	6104461500	241000	240500	241000	240500	292
449	20250116	124100	6034230000	240500	240500	240500	240500	14
450	20250116	124000	6030863000	240500	241000	241000	240500	15
451	20250116	123900	6027255000	240500	240500	240500	240500	60
452	20250116	123800	6012825000	240500	240500	240500	240500	50
453	20250116	123700	6000800000	240500	240500	240500	240500	62
454	20250116	123600	5985889000	240500	240500	241000	240500	113
455	20250116	123500	5958709000	241000	240500	241000	240500	54
456	20250116	123400	5945719500	240500	240500	241000	240500	248
457	20250116	123300	5885995000	240500	240500	240500	240500	11
458	20250116	123200	5883349500	240500	240500	241000	240500	170
459	20250116	123100	5842416500	240500	240500	241000	240500	77
460	20250116	123000	5823895500	241000	240500	241000	240500	61
461	20250116	122900	5809224500	240500	240500	240500	240500	52
462	20250116	122800	5796718500	240500	240500	241000	240000	80
463	20250116	122700	5777484000	240500	240500	240500	240000	170
464	20250116	122600	5736601500	240500	240000	240500	240000	93
465	20250116	122500	5714237500	240000	240500	240500	240000	46
466	20250116	122400	5703180500	240500	240500	240500	240500	9
467	20250116	122300	5701016000	240500	240000	240500	240000	78
468	20250116	122200	5682283500	240000	240000	241000	240000	10
469	20250116	122100	5679882500	240000	240500	241000	240000	104
470	20250116	122000	5654870500	240500	240500	241000	240000	299
471	20250116	121900	5582818500	240500	240500	240500	240000	46
472	20250116	121800	5571756000	240500	240000	240500	240000	84
473	20250116	121700	5551555000	240500	240500	240500	240500	38
474	20250116	121600	5542416000	240500	240500	240500	240000	77
475	20250116	121500	5523902500	240500	240500	240500	240000	7
476	20250116	121400	5522221000	240500	240000	240500	240000	59
477	20250116	121300	5508052000	240000	240500	240500	240000	102
478	20250116	121200	5483522000	240500	239500	241000	239500	203
479	20250116	121100	5434693500	239500	239500	240000	239500	48
480	20250116	121000	5423178000	240500	240000	240500	239500	578
481	20250116	120900	5284458500	240000	240000	240000	240000	28
482	20250116	120800	5277738500	240000	240000	240000	240000	54
483	20250116	120700	5264778500	240000	240000	240000	240000	52
484	20250116	120600	5252298500	240000	240000	240000	240000	10
485	20250116	120500	5249898500	240000	240000	240000	240000	87
486	20250116	120400	5229018500	240000	240000	240000	240000	60
487	20250116	120300	5214618500	240000	240000	240000	240000	74
488	20250116	120200	5196858500	240000	240000	240500	240000	23
489	20250116	120100	5191333500	240000	240500	240500	240000	81
490	20250116	120000	5171890000	240000	240000	240500	240000	69
491	20250116	115900	5155326000	240000	240000	240500	240000	11
492	20250116	115800	5152685500	240000	240000	240000	240000	18
493	20250116	115700	5148365500	240000	240000	240000	240000	93
494	20250116	115600	5126045500	240000	240500	240500	240000	22
495	20250116	115500	5120762500	240000	240000	240000	240000	78
496	20250116	115400	5102042500	240000	240000	240000	240000	49
497	20250116	115300	5090282500	240000	240000	240500	240000	16
498	20250116	115200	5086440000	240000	240000	240000	240000	52
499	20250116	115100	5073960000	240000	240500	240500	240000	11
500	20250116	115000	5071319500	240000	240000	240500	240000	65
501	20250116	114900	5055715000	240000	240000	240000	240000	71
502	20250116	114800	5038675000	240000	240000	240500	240000	33
503	20250116	114700	5030751500	240000	240000	240500	240000	97
504	20250116	114600	5007467000	240000	240000	240500	240000	15
505	20250116	114500	5003864500	240000	240000	240500	240000	111
506	20250116	114400	4977175500	240500	240000	240500	240000	73
507	20250116	114300	4959655000	240000	240000	240500	240000	53
508	20250116	114200	4946933000	240000	240000	240500	240000	48
509	20250116	114100	4935410000	240000	240000	240000	240000	19
510	20250116	114000	4930850000	240000	240000	240000	240000	42
511	20250116	113900	4920770000	240000	240000	240500	240000	75
512	20250116	113800	4902769000	240000	240000	240500	240000	164
513	20250116	113700	4863335500	240000	240000	240000	240000	48
514	20250116	113600	4851815500	240000	240000	240000	240000	73
515	20250116	113500	4834295500	240000	240000	240000	240000	5
516	20250116	113400	4833095500	240000	240000	240500	240000	77
517	20250116	113300	4814610500	240000	240500	240500	240000	62
518	20250116	113200	4799720500	240500	240000	240500	240000	92
519	20250116	113100	4777602500	240000	240000	240500	240000	64
520	20250116	113000	4762241000	240000	240000	240500	240000	75
521	20250116	112900	4744236000	240000	240000	240500	240000	40
522	20250116	112800	4734631500	240000	240000	240000	240000	77
523	20250116	112700	4716151500	240000	240000	240500	240000	21
524	20250116	112600	4711110500	240000	240000	240500	240000	94
525	20250116	112500	4688549500	240000	240000	240500	240000	30
526	20250116	112400	4681348000	240000	240000	240500	240000	36
527	20250116	112300	4672703500	240000	240000	240000	240000	93
528	20250116	112200	4650383500	240000	240000	240500	240000	18
529	20250116	112100	4646062000	240500	240000	240500	240000	68
530	20250116	112000	4629739000	240000	240000	240500	240000	19
531	20250116	111900	4625178000	240000	240000	240500	240000	128
532	20250116	111800	4594457000	240000	240000	240000	240000	84
533	20250116	111700	4574297000	240000	240000	240000	240000	17
534	20250116	111600	4570217000	240000	240500	240500	240000	51
535	20250116	111500	4557975000	240000	240000	240500	240000	70
536	20250116	111400	4541167500	240000	240000	240000	240000	10
537	20250116	111300	4538767500	240000	240000	240500	240000	84
538	20250116	111200	4518607000	240000	240000	240500	240000	44
539	20250116	111100	4508044500	240000	240000	240500	240000	32
540	20250116	111000	4500356500	240000	240000	240500	240000	53
541	20250116	110900	4487634000	240000	240000	240500	240000	54
542	20250116	110800	4474670500	240500	240000	240500	240000	64
543	20250116	110700	4459309000	240500	240500	240500	240000	29
544	20250116	110600	4452341000	240000	240000	240500	240000	55
545	20250116	110500	4439138500	240000	240000	240000	240000	59
546	20250116	110400	4424978500	240000	240000	240500	240000	31
547	20250116	110300	4417527500	240500	240500	240500	240000	111
548	20250116	110200	4390836500	240000	240000	240500	240000	115
549	20250116	110100	4363235500	240500	240000	240500	240000	14
550	20250116	110000	4359870500	240500	241000	241000	240000	48
551	20250116	105900	4348332500	240500	240500	241000	240000	92
552	20250116	105800	4326197000	240500	241000	241000	240500	25
553	20250116	105700	4320183000	240500	241000	241000	240500	73
554	20250116	105600	4302619500	241000	240500	241000	240000	62
555	20250116	105500	4287709000	240000	240500	240500	240000	58
556	20250116	105400	4273785000	240500	240000	240500	240000	59
557	20250116	105300	4259599500	240000	240000	240500	240000	16
558	20250116	105200	4255757500	240000	240000	240000	240000	44
559	20250116	105100	4245197500	240000	240500	241000	240000	47
560	20250116	105000	4233895500	241000	240000	241000	240000	132
561	20250116	104900	4202150000	240000	240000	240000	240000	8
562	20250116	104800	4200230000	240000	240000	240500	240000	114
563	20250116	104700	4172837500	240500	240500	240500	240000	21
564	20250116	104600	4167791500	240500	240500	240500	240000	487
565	20250116	104500	4050908500	240000	240000	240500	240000	46
566	20250116	104400	4039867000	240000	240500	240500	240000	108
567	20250116	104300	4013899500	240000	240000	240500	240000	41
568	20250116	104200	4004055000	240000	240000	240500	240000	163
569	20250116	104100	3964933500	240000	240000	240500	240000	28
570	20250116	104000	3958208500	240500	240500	240500	240000	302
571	20250116	103900	3885696000	240000	240500	241000	240000	376
572	20250116	103800	3795269000	240500	241000	241000	240500	58
573	20250116	103700	3781312000	240500	240500	241000	240500	25
574	20250116	103600	3775295500	240500	240500	241000	240500	14
575	20250116	103500	3771924000	240500	240500	241000	240500	89
576	20250116	103400	3750504500	240500	240500	240500	240500	75
577	20250116	103300	3732467000	240500	240500	241000	240500	150
578	20250116	103200	3696331000	240500	241000	241000	240500	31
579	20250116	103100	3688873000	240500	240500	241000	240500	72
580	20250116	103000	3671556500	240500	240500	241000	240500	51
581	20250116	102900	3659290500	240500	240500	241000	240500	281
582	20250116	102800	3591708000	241000	240500	241000	240500	85
583	20250116	102700	3571260500	240500	240500	241000	240500	23
584	20250116	102600	3565723000	240500	240500	241000	240500	19
585	20250116	102500	3561150500	240500	240500	241000	240500	23
586	20250116	102400	3555617500	240500	240500	241000	240500	45
587	20250116	102300	3544792500	240500	240500	241000	240500	174
588	20250116	102200	3502944500	240000	240500	240500	240000	80
589	20250116	102100	3483711500	240000	240500	240500	240000	257
590	20250116	102000	3421920500	240500	240500	241000	240500	344
591	20250116	101900	3339184500	240000	240000	240500	240000	65
592	20250116	101800	3323573500	240000	240000	240500	240000	26
593	20250116	101700	3317327500	240000	240000	240500	240000	70
594	20250116	101600	3300518000	240000	240000	240500	240000	9
595	20250116	101500	3298356500	240000	240000	240500	240000	11
596	20250116	101400	3295716000	240000	240000	240500	240000	113
597	20250116	101300	3268578500	240000	240500	240500	240000	5
598	20250116	101200	3267378000	240000	240500	240500	240000	354
599	20250116	101100	3182263000	240500	240500	240500	240500	62
600	20250116	101000	3167352000	240500	240500	240500	240500	61
601	20250116	100900	3152681500	240500	240500	240500	240500	7
602	20250116	100800	3150998000	240500	241000	241000	240500	59
603	20250116	100700	3136782500	240500	240500	241000	240500	167
604	20250116	100600	3096560000	241000	241000	241000	241000	113
605	20250116	100500	3069327000	241000	241000	241000	241000	37
606	20250116	100400	3060410000	241000	241000	241000	240500	184
607	20250116	100300	3016097500	241000	241500	241500	240500	191
608	20250116	100200	2970076000	241500	241000	241500	241000	11
609	20250116	100100	2967423000	241500	241000	241500	241000	73
610	20250116	100000	2949826000	241000	241000	241000	240500	448
611	20250116	095900	2841896500	240500	241000	241000	240500	11
612	20250116	095800	2839248000	240500	240500	241000	240500	26
613	20250116	095700	2832990000	240500	240500	241000	240500	96
614	20250116	095600	2809901500	240500	241000	241000	240500	105
615	20250116	095500	2784605000	240500	240500	241000	240500	14
616	20250116	095400	2781236000	240500	241000	241000	240500	200
617	20250116	095300	2733042500	241000	241000	241500	241000	198
618	20250116	095200	2685324000	241000	241000	241500	241000	12
619	20250116	095100	2682429500	241500	241500	241500	241000	29
620	20250116	095000	2675429500	241500	241000	241500	241000	63
621	20250116	094900	2660242500	241000	241000	241500	241000	71
622	20250116	094800	2643105000	241500	241000	241500	241000	15
623	20250116	094700	2639484500	241000	241000	241000	241000	14
624	20250116	094600	2636110500	241000	241000	241000	241000	46
625	20250116	094500	2625024500	241000	241000	241500	241000	30
626	20250116	094400	2617791500	241500	241000	241500	241000	9
627	20250116	094300	2615621500	241000	241500	241500	241000	81
628	20250116	094200	2596061000	241500	241500	241500	241500	58
629	20250116	094100	2582054000	242000	241500	242000	241500	71
630	20250116	094000	2564903000	241500	241500	242000	241500	75
631	20250116	093900	2546788500	241500	241500	241500	241500	20
632	20250116	093800	2541958500	241500	241500	241500	241000	37
633	20250116	093700	2533027000	242000	241500	242000	241500	111
634	20250116	093600	2506218500	241500	242000	242000	241500	160
635	20250116	093500	2467562000	241500	242000	242000	241500	81
636	20250116	093400	2447962000	242000	241500	242000	241000	78
637	20250116	093300	2429125000	241000	242000	242000	241000	12
638	20250116	093200	2426230000	241500	241500	241500	241000	62
639	20250116	093100	2411262500	241000	241000	241500	241000	30
640	20250116	093000	2404031500	241500	241000	241500	241000	116
641	20250116	092900	2376049000	241000	241000	241000	240500	205
642	20250116	092800	2326652000	241000	241000	241500	241000	115
643	20250116	092700	2298900000	241500	241000	241500	241000	158
644	20250116	092600	2260776000	241000	241000	241500	241000	132
645	20250116	092500	2228963000	241000	241000	241500	240500	66
646	20250116	092400	2213050500	241000	241000	241000	240500	99
647	20250116	092300	2189206500	241000	240500	241000	240500	47
648	20250116	092200	2177899000	241000	241000	242000	241000	148
649	20250116	092100	2142212500	241000	241000	241500	240500	60
650	20250116	092000	2127751500	240500	241000	241000	240500	69
651	20250116	091900	2111124500	240500	241500	242000	240500	346
652	20250116	091800	2027574500	242000	241500	242000	241000	1469
653	20250116	091700	1672444500	241500	241000	241500	241000	186
654	20250116	091600	1627548000	241500	241500	242000	241000	285
655	20250116	091500	1558735500	241500	241000	241500	241000	47
656	20250116	091400	1547389500	241000	242000	242500	241000	927
657	20250116	091300	1323263500	242000	242000	242000	241500	369
658	20250116	091200	1233967000	241500	241000	242000	241000	84
659	20250116	091100	1213681000	241000	242500	242500	241000	1337
660	20250116	091000	890141500	242500	242500	242500	242000	136
661	20250116	090900	857177000	242500	242000	242500	242000	543
662	20250116	090800	725684500	241500	242000	242000	241500	80
663	20250116	090700	706353500	242000	241500	242000	241500	27
664	20250116	090600	699824000	241500	242000	242000	241000	179
665	20250116	090500	656601500	241500	241500	242000	241500	99
666	20250116	090400	632687000	242000	242000	242500	241500	427
667	20250116	090300	529333500	242000	242000	242000	241500	529
668	20250116	090200	401330500	242500	241500	242500	241500	646
669	20250116	090100	244985500	241500	241500	241500	241500	85
670	20250116	090000	224458000	241500	241500	242500	241500	929