KissMeData/112610/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	201600	19846439950	41150	41150	41150	41150	58484
3	20250109	201500	19846439950	41150	41150	41150	41150	0
4	20250109	201400	19846439950	41150	41150	41150	41150	0
5	20250109	201300	19846439950	41150	41150	41150	41150	0
6	20250109	201200	19846439950	41150	41150	41150	41150	0
7	20250109	201100	19846439950	41150	41150	41150	41150	0
8	20250109	201000	19846439950	41150	41150	41150	41150	0
9	20250109	200900	19846439950	41150	41150	41150	41150	0
10	20250109	200800	19846439950	41150	41150	41150	41150	0
11	20250109	200700	19846439950	41150	41150	41150	41150	0
12	20250109	200600	19846439950	41150	41150	41150	41150	0
13	20250109	200500	19846439950	41150	41150	41150	41150	0
14	20250109	200400	19846439950	41150	41150	41150	41150	0
15	20250109	200300	19846439950	41150	41150	41150	41150	0
16	20250109	200200	19846439950	41150	41150	41150	41150	0
17	20250109	200100	19846439950	41150	41150	41150	41150	0
18	20250109	200000	19846439950	41150	41150	41150	41150	0
19	20250109	195900	19846439950	41150	41150	41150	41150	0
20	20250109	195800	19846439950	41150	41150	41150	41150	0
21	20250109	195700	19846439950	41150	41150	41150	41150	0
22	20250109	195600	19846439950	41150	41150	41150	41150	0
23	20250109	195500	19846439950	41150	41150	41150	41150	0
24	20250109	195400	19846439950	41150	41150	41150	41150	0
25	20250109	195300	19846439950	41150	41150	41150	41150	0
26	20250109	195200	19846439950	41150	41150	41150	41150	0
27	20250109	195100	19846439950	41150	41150	41150	41150	0
28	20250109	195000	19846439950	41150	41150	41150	41150	0
29	20250109	194900	19846439950	41150	41150	41150	41150	0
30	20250109	194800	19846439950	41150	41150	41150	41150	0
31	20250109	194700	19846439950	41150	41150	41150	41150	0
32	20250109	194600	19846439950	41150	41150	41150	41150	58484
33	20250109	194500	19846439950	41150	41150	41150	41150	0
34	20250109	194400	19846439950	41150	41150	41150	41150	0
35	20250109	194300	19846439950	41150	41150	41150	41150	0
36	20250109	194200	19846439950	41150	41150	41150	41150	0
37	20250109	194100	19846439950	41150	41150	41150	41150	0
38	20250109	194000	19846439950	41150	41150	41150	41150	0
39	20250109	193900	19846439950	41150	41150	41150	41150	0
40	20250109	193800	19846439950	41150	41150	41150	41150	0
41	20250109	193700	19846439950	41150	41150	41150	41150	0
42	20250109	193600	19846439950	41150	41150	41150	41150	0
43	20250109	193500	19846439950	41150	41150	41150	41150	0
44	20250109	193400	19846439950	41150	41150	41150	41150	0
45	20250109	193300	19846439950	41150	41150	41150	41150	0
46	20250109	193200	19846439950	41150	41150	41150	41150	0
47	20250109	193100	19846439950	41150	41150	41150	41150	0
48	20250109	193000	19846439950	41150	41150	41150	41150	0
49	20250109	192900	19846439950	41150	41150	41150	41150	0
50	20250109	192800	19846439950	41150	41150	41150	41150	0
51	20250109	192700	19846439950	41150	41150	41150	41150	0
52	20250109	192600	19846439950	41150	41150	41150	41150	0
53	20250109	192500	19846439950	41150	41150	41150	41150	0
54	20250109	192400	19846439950	41150	41150	41150	41150	0
55	20250109	192300	19846439950	41150	41150	41150	41150	0
56	20250109	192200	19846439950	41150	41150	41150	41150	0
57	20250109	192100	19846439950	41150	41150	41150	41150	0
58	20250109	192000	19846439950	41150	41150	41150	41150	0
59	20250109	191900	19846439950	41150	41150	41150	41150	0
60	20250109	191800	19846439950	41150	41150	41150	41150	0
61	20250109	191700	19846439950	41150	41150	41150	41150	0
62	20250109	191600	19846439950	41150	41150	41150	41150	58484
63	20250109	191500	19846439950	41150	41150	41150	41150	0
64	20250109	191400	19846439950	41150	41150	41150	41150	0
65	20250109	191300	19846439950	41150	41150	41150	41150	0
66	20250109	191200	19846439950	41150	41150	41150	41150	0
67	20250109	191100	19846439950	41150	41150	41150	41150	0
68	20250109	191000	19846439950	41150	41150	41150	41150	0
69	20250109	190900	19846439950	41150	41150	41150	41150	0
70	20250109	190800	19846439950	41150	41150	41150	41150	0
71	20250109	190700	19846439950	41150	41150	41150	41150	0
72	20250109	190600	19846439950	41150	41150	41150	41150	0
73	20250109	190500	19846439950	41150	41150	41150	41150	0
74	20250109	190400	19846439950	41150	41150	41150	41150	0
75	20250109	190300	19846439950	41150	41150	41150	41150	0
76	20250109	190200	19846439950	41150	41150	41150	41150	0
77	20250109	190100	19846439950	41150	41150	41150	41150	0
78	20250109	190000	19846439950	41150	41150	41150	41150	0
79	20250109	185900	19846439950	41150	41150	41150	41150	0
80	20250109	185800	19846439950	41150	41150	41150	41150	0
81	20250109	185700	19846439950	41150	41150	41150	41150	0
82	20250109	185600	19846439950	41150	41150	41150	41150	0
83	20250109	185500	19846439950	41150	41150	41150	41150	0
84	20250109	185400	19846439950	41150	41150	41150	41150	0
85	20250109	185300	19846439950	41150	41150	41150	41150	0
86	20250109	185200	19846439950	41150	41150	41150	41150	0
87	20250109	185100	19846439950	41150	41150	41150	41150	0
88	20250109	185000	19846439950	41150	41150	41150	41150	0
89	20250109	184900	19846439950	41150	41150	41150	41150	0
90	20250109	184800	19846439950	41150	41150	41150	41150	0
91	20250109	184700	19846439950	41150	41150	41150	41150	0
92	20250109	184600	19846439950	41150	41150	41150	41150	58484
93	20250109	184500	19846439950	41150	41150	41150	41150	0
94	20250109	184400	19846439950	41150	41150	41150	41150	0
95	20250109	184300	19846439950	41150	41150	41150	41150	0
96	20250109	184200	19846439950	41150	41150	41150	41150	0
97	20250109	184100	19846439950	41150	41150	41150	41150	0
98	20250109	184000	19846439950	41150	41150	41150	41150	0
99	20250109	183900	19846439950	41150	41150	41150	41150	0
100	20250109	183800	19846439950	41150	41150	41150	41150	0
101	20250109	183700	19846439950	41150	41150	41150	41150	0
102	20250109	183600	19846439950	41150	41150	41150	41150	0
103	20250109	183500	19846439950	41150	41150	41150	41150	0
104	20250109	183400	19846439950	41150	41150	41150	41150	0
105	20250109	183300	19846439950	41150	41150	41150	41150	0
106	20250109	183200	19846439950	41150	41150	41150	41150	0
107	20250109	183100	19846439950	41150	41150	41150	41150	0
108	20250109	183000	19846439950	41150	41150	41150	41150	0
109	20250109	182900	19846439950	41150	41150	41150	41150	0
110	20250109	182800	19846439950	41150	41150	41150	41150	0
111	20250109	182700	19846439950	41150	41150	41150	41150	0
112	20250109	182600	19846439950	41150	41150	41150	41150	0
113	20250109	182500	19846439950	41150	41150	41150	41150	0
114	20250109	182400	19846439950	41150	41150	41150	41150	0
115	20250109	182300	19846439950	41150	41150	41150	41150	0
116	20250109	182200	19846439950	41150	41150	41150	41150	0
117	20250109	182100	19846439950	41150	41150	41150	41150	0
118	20250109	182000	19846439950	41150	41150	41150	41150	0
119	20250109	181900	19846439950	41150	41150	41150	41150	0
120	20250109	181800	19846439950	41150	41150	41150	41150	0
121	20250109	181700	19846439950	41150	41150	41150	41150	0
122	20250109	181600	19846439950	41150	41150	41150	41150	58484
123	20250109	181500	19846439950	41150	41150	41150	41150	0
124	20250109	181400	19846439950	41150	41150	41150	41150	0
125	20250109	181300	19846439950	41150	41150	41150	41150	0
126	20250109	181200	19846439950	41150	41150	41150	41150	0
127	20250109	181100	19846439950	41150	41150	41150	41150	0
128	20250109	181000	19846439950	41150	41150	41150	41150	0
129	20250109	180900	19846439950	41150	41150	41150	41150	0
130	20250109	180800	19846439950	41150	41150	41150	41150	0
131	20250109	180700	19846439950	41150	41150	41150	41150	0
132	20250109	180600	19846439950	41150	41150	41150	41150	0
133	20250109	180500	19846439950	41150	41150	41150	41150	0
134	20250109	180400	19846439950	41150	41150	41150	41150	0
135	20250109	180300	19846439950	41150	41150	41150	41150	0
136	20250109	180200	19846439950	41150	41150	41150	41150	0
137	20250109	180100	19846439950	41150	41150	41150	41150	0
138	20250109	180000	19846439950	41150	41150	41150	41150	0
139	20250109	175900	19846439950	41150	41150	41150	41150	0
140	20250109	175800	19846439950	41150	41150	41150	41150	0
141	20250109	175700	19846439950	41150	41150	41150	41150	0
142	20250109	175600	19846439950	41150	41150	41150	41150	0
143	20250109	175500	19846439950	41150	41150	41150	41150	0
144	20250109	175400	19846439950	41150	41150	41150	41150	0
145	20250109	175300	19846439950	41150	41150	41150	41150	0
146	20250109	175200	19846439950	41150	41150	41150	41150	0
147	20250109	175100	19846439950	41150	41150	41150	41150	0
148	20250109	175000	19846439950	41150	41150	41150	41150	0
149	20250109	174900	19846439950	41150	41150	41150	41150	0
150	20250109	174800	19846439950	41150	41150	41150	41150	0
151	20250109	174700	19846439950	41150	41150	41150	41150	0
152	20250109	174600	19846439950	41150	41150	41150	41150	58484
153	20250109	174500	19846439950	41150	41150	41150	41150	0
154	20250109	174400	19846439950	41150	41150	41150	41150	0
155	20250109	174300	19846439950	41150	41150	41150	41150	0
156	20250109	174200	19846439950	41150	41150	41150	41150	0
157	20250109	174100	19846439950	41150	41150	41150	41150	0
158	20250109	174000	19846439950	41150	41150	41150	41150	0
159	20250109	173900	19846439950	41150	41150	41150	41150	0
160	20250109	173800	19846439950	41150	41150	41150	41150	0
161	20250109	173700	19846439950	41150	41150	41150	41150	0
162	20250109	173600	19846439950	41150	41150	41150	41150	0
163	20250109	173500	19846439950	41150	41150	41150	41150	0
164	20250109	173400	19846439950	41150	41150	41150	41150	0
165	20250109	173300	19846439950	41150	41150	41150	41150	0
166	20250109	173200	19846439950	41150	41150	41150	41150	0
167	20250109	173100	19846439950	41150	41150	41150	41150	0
168	20250109	173000	19846439950	41150	41150	41150	41150	0
169	20250109	172900	19846439950	41150	41150	41150	41150	0
170	20250109	172800	19846439950	41150	41150	41150	41150	0
171	20250109	172700	19846439950	41150	41150	41150	41150	0
172	20250109	172600	19846439950	41150	41150	41150	41150	0
173	20250109	172500	19846439950	41150	41150	41150	41150	0
174	20250109	172400	19846439950	41150	41150	41150	41150	0
175	20250109	172300	19846439950	41150	41150	41150	41150	0
176	20250109	172200	19846439950	41150	41150	41150	41150	0
177	20250109	172100	19846439950	41150	41150	41150	41150	0
178	20250109	172000	19846439950	41150	41150	41150	41150	0
179	20250109	171900	19846439950	41150	41150	41150	41150	0
180	20250109	171800	19846439950	41150	41150	41150	41150	0
181	20250109	171700	19846439950	41150	41150	41150	41150	0
182	20250109	171600	19846439950	41150	41150	41150	41150	58484
183	20250109	171500	19846439950	41150	41150	41150	41150	0
184	20250109	171400	19846439950	41150	41150	41150	41150	0
185	20250109	171300	19846439950	41150	41150	41150	41150	0
186	20250109	171200	19846439950	41150	41150	41150	41150	0
187	20250109	171100	19846439950	41150	41150	41150	41150	0
188	20250109	171000	19846439950	41150	41150	41150	41150	0
189	20250109	170900	19846439950	41150	41150	41150	41150	0
190	20250109	170800	19846439950	41150	41150	41150	41150	0
191	20250109	170700	19846439950	41150	41150	41150	41150	0
192	20250109	170600	19846439950	41150	41150	41150	41150	0
193	20250109	170500	19846439950	41150	41150	41150	41150	0
194	20250109	170400	19846439950	41150	41150	41150	41150	0
195	20250109	170300	19846439950	41150	41150	41150	41150	0
196	20250109	170200	19846439950	41150	41150	41150	41150	0
197	20250109	170100	19846439950	41150	41150	41150	41150	0
198	20250109	170000	19846439950	41150	41150	41150	41150	0
199	20250109	165900	19846439950	41150	41150	41150	41150	0
200	20250109	165800	19846439950	41150	41150	41150	41150	0
201	20250109	165700	19846439950	41150	41150	41150	41150	0
202	20250109	165600	19846439950	41150	41150	41150	41150	0
203	20250109	165500	19846439950	41150	41150	41150	41150	0
204	20250109	165400	19846439950	41150	41150	41150	41150	0
205	20250109	165300	19846439950	41150	41150	41150	41150	0
206	20250109	165200	19846439950	41150	41150	41150	41150	0
207	20250109	165100	19846439950	41150	41150	41150	41150	0
208	20250109	165000	19846439950	41150	41150	41150	41150	0
209	20250109	164900	19846439950	41150	41150	41150	41150	0
210	20250109	164800	19846439950	41150	41150	41150	41150	0
211	20250109	164700	19846439950	41150	41150	41150	41150	0
212	20250109	164600	19846439950	41150	41150	41150	41150	58484
213	20250109	164500	19846439950	41150	41150	41150	41150	0
214	20250109	164400	19846439950	41150	41150	41150	41150	0
215	20250109	164300	19846439950	41150	41150	41150	41150	0
216	20250109	164200	19846439950	41150	41150	41150	41150	0
217	20250109	164100	19846439950	41150	41150	41150	41150	0
218	20250109	164000	19846439950	41150	41150	41150	41150	0
219	20250109	163900	19846439950	41150	41150	41150	41150	0
220	20250109	163800	19846439950	41150	41150	41150	41150	0
221	20250109	163700	19846439950	41150	41150	41150	41150	0
222	20250109	163600	19846439950	41150	41150	41150	41150	0
223	20250109	163500	19846439950	41150	41150	41150	41150	0
224	20250109	163400	19846439950	41150	41150	41150	41150	0
225	20250109	163300	19846439950	41150	41150	41150	41150	0
226	20250109	163200	19846439950	41150	41150	41150	41150	0
227	20250109	163100	19846439950	41150	41150	41150	41150	0
228	20250109	163000	19846439950	41150	41150	41150	41150	0
229	20250109	162900	19846439950	41150	41150	41150	41150	0
230	20250109	162800	19846439950	41150	41150	41150	41150	0
231	20250109	162700	19846439950	41150	41150	41150	41150	0
232	20250109	162600	19846439950	41150	41150	41150	41150	0
233	20250109	162500	19846439950	41150	41150	41150	41150	0
234	20250109	162400	19846439950	41150	41150	41150	41150	0
235	20250109	162300	19846439950	41150	41150	41150	41150	0
236	20250109	162200	19846439950	41150	41150	41150	41150	0
237	20250109	162100	19846439950	41150	41150	41150	41150	0
238	20250109	162000	19846439950	41150	41150	41150	41150	0
239	20250109	161900	19846439950	41150	41150	41150	41150	0
240	20250109	161800	19846439950	41150	41150	41150	41150	0
241	20250109	161700	19846439950	41150	41150	41150	41150	0
242	20250109	161600	19846439950	41150	41150	41150	41150	58484
243	20250109	161500	19846439950	41150	41150	41150	41150	0
244	20250109	161400	19846439950	41150	41150	41150	41150	0
245	20250109	161300	19846439950	41150	41150	41150	41150	0
246	20250109	161200	19846439950	41150	41150	41150	41150	0
247	20250109	161100	19846439950	41150	41150	41150	41150	0
248	20250109	161000	19846439950	41150	41150	41150	41150	0
249	20250109	160900	19846439950	41150	41150	41150	41150	0
250	20250109	160800	19846439950	41150	41150	41150	41150	0
251	20250109	160700	19846439950	41150	41150	41150	41150	0
252	20250109	160600	19846439950	41150	41150	41150	41150	0
253	20250109	160500	19846439950	41150	41150	41150	41150	0
254	20250109	160400	19846439950	41150	41150	41150	41150	0
255	20250109	160300	19846439950	41150	41150	41150	41150	0
256	20250109	160200	19846439950	41150	41150	41150	41150	0
257	20250109	160100	19846439950	41150	41150	41150	41150	0
258	20250109	160000	19846439950	41150	41150	41150	41150	0
259	20250109	155900	19846439950	41150	41150	41150	41150	0
260	20250109	155800	19846439950	41150	41150	41150	41150	0
261	20250109	155700	19846439950	41150	41150	41150	41150	0
262	20250109	155600	19846439950	41150	41150	41150	41150	0
263	20250109	155500	19846439950	41150	41150	41150	41150	0
264	20250109	155400	19846439950	41150	41150	41150	41150	0
265	20250109	155300	19846439950	41150	41150	41150	41150	0
266	20250109	155200	19846439950	41150	41150	41150	41150	0
267	20250109	155100	19846439950	41150	41150	41150	41150	0
268	20250109	155000	19846439950	41150	41150	41150	41150	0
269	20250109	154900	19846439950	41150	41150	41150	41150	0
270	20250109	154800	19846439950	41150	41150	41150	41150	0
271	20250109	154700	19846439950	41150	41150	41150	41150	0
272	20250109	154600	19846439950	41150	41150	41150	41150	58484
273	20250109	154500	19846439950	41150	41150	41150	41150	0
274	20250109	154400	19846439950	41150	41150	41150	41150	0
275	20250109	154300	19846439950	41150	41150	41150	41150	0
276	20250109	154200	19846439950	41150	41150	41150	41150	0
277	20250109	154100	19846439950	41150	41150	41150	41150	0
278	20250109	154000	19846439950	41150	41150	41150	41150	0
279	20250109	153900	19846439950	41150	41150	41150	41150	0
280	20250109	153800	19846439950	41150	41150	41150	41150	0
281	20250109	153700	19846439950	41150	41150	41150	41150	0
282	20250109	153600	19846439950	41150	41150	41150	41150	0
283	20250109	153500	19846439950	41150	41150	41150	41150	0
284	20250109	153400	19846439950	41150	41150	41150	41150	0
285	20250109	153300	19846439950	41150	41150	41150	41150	0
286	20250109	153200	19846439950	41150	41150	41150	41150	0
287	20250109	153100	19846439950	41150	41150	41150	41150	0
288	20250109	153000	19846439950	41150	41150	41150	41150	58484
289	20250109	152900	17439823350	41300	41300	41300	41300	0
290	20250109	152800	17439823350	41300	41300	41300	41300	0
291	20250109	152700	17439823350	41300	41300	41300	41300	0
292	20250109	152600	17439823350	41300	41300	41300	41300	0
293	20250109	152500	17439823350	41300	41300	41300	41300	0
294	20250109	152400	17439823350	41300	41300	41300	41300	0
295	20250109	152300	17439823350	41300	41300	41300	41300	0
296	20250109	152200	17439823350	41300	41300	41300	41300	0
297	20250109	152100	17439823350	41300	41300	41300	41300	0
298	20250109	152000	17439823350	41300	41300	41300	41300	0
299	20250109	151900	17439823350	41300	41250	41300	41150	1741
300	20250109	151800	17368029400	41250	41200	41250	41150	2815
301	20250109	151700	17252057700	41200	41200	41200	41150	436
302	20250109	151600	17234102850	41150	41100	41200	41100	772
303	20250109	151500	17202334450	41150	41100	41200	41100	1295
304	20250109	151400	17149087450	41100	41150	41200	41100	1925
305	20250109	151300	17069875300	41200	41150	41200	41150	1818
306	20250109	151200	16995022850	41200	41100	41200	41100	1658
307	20250109	151100	16926823250	41150	41100	41150	41100	1979
308	20250109	151000	16845425700	41150	41100	41200	41100	2070
309	20250109	150900	16760266850	41150	41050	41150	41050	2023
310	20250109	150800	16677145250	41100	41050	41100	41000	1070
311	20250109	150700	16633205850	41100	41050	41100	41050	1592
312	20250109	150600	16567840900	41050	41050	41050	41000	956
313	20250109	150500	16528599650	41050	41050	41050	41000	1251
314	20250109	150400	16477262400	41000	41050	41050	40950	764
315	20250109	150300	16445913350	41050	41000	41100	40900	3786
316	20250109	150200	16290603600	40950	41000	41050	40950	843
317	20250109	150100	16256054350	40950	40950	41000	40900	1597
318	20250109	150000	16190662950	40950	40900	41000	40900	1285
319	20250109	145900	16138042350	40900	40900	40950	40900	1195
320	20250109	145800	16089155000	40900	40950	41000	40900	1374
321	20250109	145700	16032923000	40950	40950	41050	40900	1991
322	20250109	145600	15951380800	40950	41000	41050	40950	1175
323	20250109	145500	15903223250	41000	41050	41100	41000	1278
324	20250109	145400	15850814250	41050	41000	41100	41000	811
325	20250109	145300	15817526000	41050	40900	41050	40850	4390
326	20250109	145200	15637618450	40850	40900	40950	40850	502
327	20250109	145100	15617089150	40900	40850	40950	40850	727
328	20250109	145000	15587360800	40850	40850	40900	40800	1882
329	20250109	144900	15510440150	40850	40850	40850	40800	529
330	20250109	144800	15488853000	40800	40850	40850	40800	471
331	20250109	144700	15469622750	40850	40850	40850	40800	610
332	20250109	144600	15444731000	40800	40850	40850	40800	601
333	20250109	144500	15420206600	40850	40850	40850	40800	513
334	20250109	144400	15399274200	40850	40850	40850	40800	367
335	20250109	144300	15384289950	40900	40850	40900	40800	705
336	20250109	144200	15355500550	40900	40850	40950	40850	745
337	20250109	144100	15325041000	40800	40800	40950	40800	4563
338	20250109	144000	15138693600	40800	40800	40850	40800	239
339	20250109	143900	15128940300	40800	40800	40850	40800	668
340	20250109	143800	15101683150	40800	40800	40800	40750	257
341	20250109	143700	15091200500	40750	40750	40800	40750	2564
342	20250109	143600	14986715850	40750	40800	40800	40750	210
343	20250109	143500	14978155550	40800	40800	40850	40750	640
344	20250109	143400	14952045950	40800	40850	40900	40800	1766
345	20250109	143300	14879913000	40800	40800	40850	40800	1502
346	20250109	143200	14818627900	40850	40850	40850	40800	461
347	20250109	143100	14799816550	40850	40850	40850	40800	406
348	20250109	143000	14783249300	40850	40850	40850	40800	337
349	20250109	142900	14769496650	40800	40800	40850	40800	435
350	20250109	142800	14751746100	40800	40800	40850	40800	151
351	20250109	142700	14745582500	40800	40800	40850	40800	445
352	20250109	142600	14727424750	40850	40850	40850	40800	202
353	20250109	142500	14719177650	40850	40850	40850	40750	1799
354	20250109	142400	14645719950	40750	40800	40850	40750	171
355	20250109	142300	14638748000	40850	40750	40850	40750	776
356	20250109	142200	14607101050	40800	40750	40850	40750	394
357	20250109	142100	14591031550	40750	40800	40800	40750	761
358	20250109	142000	14560018500	40800	40800	40800	40750	241
359	20250109	141900	14550193300	40750	40800	40800	40750	849
360	20250109	141800	14515582450	40750	40750	40800	40750	210
361	20250109	141700	14507022250	40800	40800	40850	40750	989
362	20250109	141600	14466669700	40800	40850	40850	40800	460
363	20250109	141500	14447897250	40850	40850	40850	40800	450
364	20250109	141400	14429531350	40850	40800	40850	40800	128
365	20250109	141300	14424306300	40850	40850	40900	40800	798
366	20250109	141200	14391705650	40850	40850	40900	40850	710
367	20250109	141100	14362698450	40850	40850	40900	40850	615
368	20250109	141000	14337573150	40850	40850	40900	40850	521
369	20250109	140900	14316281000	40900	40900	40950	40850	820
370	20250109	140800	14282745550	40900	40850	40950	40850	1300
371	20250109	140700	14229583150	40850	40850	40900	40850	1005
372	20250109	140600	14188516900	40850	40850	40900	40850	902
373	20250109	140500	14151643450	40850	40850	40900	40850	893
374	20250109	140400	14115156750	40850	40800	40950	40800	2025
375	20250109	140300	14032302200	40900	40850	40900	40800	570
376	20250109	140200	14009016400	40800	40850	40850	40800	610
377	20250109	140100	13984109050	40850	40800	40900	40800	655
378	20250109	140000	13957370100	40800	40850	40850	40800	696
379	20250109	135900	13928945050	40800	40850	40850	40800	399
380	20250109	135800	13912662650	40850	40850	40900	40850	809
381	20250109	135700	13879614550	40850	40850	40850	40850	928
382	20250109	135600	13841705750	40850	40850	40900	40800	397
383	20250109	135500	13825493650	40850	40800	40900	40800	1744
384	20250109	135400	13754252000	40800	40750	40800	40750	412
385	20250109	135300	13737446750	40800	40800	40850	40750	742
386	20250109	135200	13707185050	40750	40800	40800	40750	68
387	20250109	135100	13704413650	40750	40750	40800	40750	322
388	20250109	135000	13691291450	40750	40750	40800	40750	232
389	20250109	134900	13681835250	40750	40750	40800	40750	359
390	20250109	134800	13667205750	40750	40750	40800	40700	107
391	20250109	134700	13662844950	40700	40800	40850	40700	686
392	20250109	134600	13634875700	40850	40750	40850	40750	1311
393	20250109	134500	13581367900	40750	40750	40800	40700	503
394	20250109	134400	13560882400	40750	40700	40800	40700	353
395	20250109	134300	13546501350	40750	40700	40800	40700	527
396	20250109	134200	13525026850	40700	40700	40750	40650	414
397	20250109	134100	13508189700	40700	40700	40750	40700	560
398	20250109	134000	13485397650	40700	40750	40750	40650	207
399	20250109	133900	13476972000	40650	40700	40700	40650	405
400	20250109	133800	13460506750	40750	40700	40750	40650	712
401	20250109	133700	13431533200	40700	40750	40750	40700	1600
402	20250109	133600	13366413150	40750	40700	40750	40700	280
403	20250109	133500	13355012550	40700	40700	40750	40650	1741
404	20250109	133400	13284161800	40650	40700	40700	40650	3579
405	20250109	133300	13138498250	40750	40700	40750	40700	599
406	20250109	133200	13114104600	40700	40750	40750	40700	262
407	20250109	133100	13103432350	40750	40750	40800	40700	723
408	20250109	133000	13073981750	40700	40700	40800	40700	609
409	20250109	132900	13049169750	40750	40750	40750	40700	835
410	20250109	132800	13015182750	40750	40800	40800	40700	2158
411	20250109	132700	12927248450	40800	40750	40800	40750	293
412	20250109	132600	12915307050	40800	40800	40850	40750	335
413	20250109	132500	12901643350	40800	40750	40800	40750	422
414	20250109	132400	12884445950	40750	40800	40800	40750	85
415	20250109	132300	12880979750	40800	40800	40800	40750	260
416	20250109	132200	12870384400	40750	40750	40800	40750	515
417	20250109	132100	12849395400	40750	40750	40800	40750	536
418	20250109	132000	12827550650	40750	40800	40850	40750	132
419	20250109	131900	12822166550	40800	40850	40850	40750	299
420	20250109	131800	12809970750	40800	40850	40900	40800	1090
421	20250109	131700	12765483500	40850	40850	40900	40850	799
422	20250109	131600	12732843950	40850	40950	40950	40850	995
423	20250109	131500	12692149800	40900	40950	40950	40900	447
424	20250109	131400	12673867250	40950	40900	40950	40900	288
425	20250109	131300	12662086500	40900	40950	40950	40850	580
426	20250109	131200	12638365850	40950	40850	40950	40850	789
427	20250109	131100	12606075900	40900	40850	41000	40850	6545
428	20250109	131000	12338481000	40800	40800	40850	40750	425
429	20250109	130900	12321141150	40800	40800	40800	40750	273
430	20250109	130800	12310014600	40750	40700	40800	40700	159
431	20250109	130700	12303537050	40700	40700	40750	40700	519
432	20250109	130600	12282407650	40750	40750	40750	40700	160
433	20250109	130500	12275887700	40700	40700	40750	40700	290
434	20250109	130400	12264083250	40750	40800	40800	40700	664
435	20250109	130300	12237018650	40750	40800	40800	40750	600
436	20250109	130200	12212550250	40750	40700	40800	40700	203
437	20250109	130100	12204279900	40700	40750	40800	40700	859
438	20250109	130000	12169294750	40750	40750	40750	40700	191
439	20250109	125900	12161513000	40750	40700	40750	40700	486
440	20250109	125800	12141720350	40750	40700	40750	40700	363
441	20250109	125700	12126940000	40700	40750	40750	40700	337
442	20250109	125600	12113219200	40700	40800	40800	40700	231
443	20250109	125500	12103806650	40800	40750	40800	40700	696
444	20250109	125400	12075446550	40750	40800	40800	40750	789
445	20250109	125300	12043263550	40800	40800	40800	40750	555
446	20250109	125200	12020635100	40750	40700	40750	40700	156
447	20250109	125100	12014280100	40700	40750	40800	40700	442
448	20250109	125000	11996269650	40750	40800	40800	40750	90
449	20250109	124900	11992601950	40800	40750	40800	40700	446
450	20250109	124800	11974421250	40800	40750	40800	40700	223
451	20250109	124700	11965338300	40750	40750	40800	40700	375
452	20250109	124600	11950064450	40750	40700	40800	40700	97
453	20250109	124500	11946112200	40700	40750	40800	40700	490
454	20250109	124400	11926159350	40750	40750	40800	40750	215
455	20250109	124300	11917397000	40750	40750	40800	40750	318
456	20250109	124200	11904438450	40750	40750	40800	40750	710
457	20250109	124100	11875490750	40750	40700	40800	40700	2227
458	20250109	124000	11784743800	40700	40750	40750	40700	89
459	20250109	123900	11781118750	40750	40700	40750	40700	774
460	20250109	123800	11749605400	40750	40700	40750	40700	73
461	20250109	123700	11746633750	40700	40750	40750	40700	275
462	20250109	123600	11735440850	40750	40700	40750	40700	123
463	20250109	123500	11730434600	40700	40700	40750	40700	635
464	20250109	123400	11704590050	40700	40750	40750	40700	64
465	20250109	123300	11701982650	40750	40700	40750	40700	341
466	20250109	123200	11688102950	40750	40700	40750	40700	97
467	20250109	123100	11684153350	40700	40700	40750	40700	279
468	20250109	123000	11672798000	40750	40750	40750	40700	386
469	20250109	122900	11657084000	40700	40750	40750	40700	529
470	20250109	122800	11635553050	40750	40700	40750	40700	190
471	20250109	122700	11627819650	40700	40700	40750	40700	404
472	20250109	122600	11611374200	40700	40700	40750	40700	141
473	20250109	122500	11605632700	40700	40700	40750	40700	3047
474	20250109	122400	11481619450	40700	40750	40750	40700	53
475	20250109	122300	11479462150	40700	40700	40800	40700	901
476	20250109	122200	11442738450	40700	40700	40800	40700	477
477	20250109	122100	11423310500	40700	40750	40800	40700	414
478	20250109	122000	11406439700	40750	40750	40800	40750	105
479	20250109	121900	11402160750	40750	40800	40800	40750	271
480	20250109	121800	11391117150	40800	40750	40800	40750	786
481	20250109	121700	11359086400	40750	40800	40800	40750	554
482	20250109	121600	11336498400	40750	40750	40800	40750	259
483	20250109	121500	11325943200	40750	40800	40800	40750	237
484	20250109	121400	11316284800	40750	40750	40800	40750	115
485	20250109	121300	11311598450	40750	40800	40800	40750	664
486	20250109	121200	11284520100	40800	40750	40800	40750	647
487	20250109	121100	11258129500	40750	40700	40800	40700	410
488	20250109	121000	11241422450	40750	40750	40750	40700	305
489	20250109	120900	11228995500	40700	40750	40750	40700	266
490	20250109	120800	11218168100	40750	40750	40750	40700	135
491	20250109	120700	11212670500	40750	40750	40750	40700	519
492	20250109	120600	11191535550	40750	40700	40750	40700	49
493	20250109	120500	11189540400	40700	40700	40750	40700	371
494	20250109	120400	11174438700	40700	40750	40750	40700	88
495	20250109	120300	11170855550	40750	40750	40800	40700	1264
496	20250109	120200	11119312100	40700	40750	40750	40700	261
497	20250109	120100	11108689050	40700	40750	40750	40700	725
498	20250109	120000	11079158800	40750	40700	40750	40700	54
499	20250109	115900	11076960050	40700	40700	40750	40650	469
500	20250109	115800	11057872450	40700	40650	40750	40650	336
501	20250109	115700	11044208700	40650	40650	40750	40650	275
502	20250109	115600	11033024400	40650	40700	40700	40650	420
503	20250109	115500	11015931100	40700	40650	40700	40650	419
504	20250109	115400	10998879250	40700	40700	40700	40650	1400
505	20250109	115300	10941969050	40700	40650	40700	40650	395
506	20250109	115200	10925912150	40650	40650	40700	40650	418
507	20250109	115100	10908919650	40650	40750	40750	40650	3654
508	20250109	115000	10760344250	40750	40700	40750	40700	345
509	20250109	114900	10746301700	40750	40700	40750	40700	301
510	20250109	114800	10734050700	40700	40700	40750	40700	313
511	20250109	114700	10721308350	40700	40700	40750	40700	1558
512	20250109	114600	10657897700	40750	40700	40750	40650	1216
513	20250109	114500	10608406700	40700	40700	40750	40700	107
514	20250109	114400	10604051300	40750	40700	40750	40700	1571
515	20250109	114300	10540111550	40700	40700	40750	40700	175
516	20250109	114200	10532988350	40700	40700	40750	40700	361
517	20250109	114100	10518295450	40750	40700	40750	40700	42
518	20250109	114000	10516585250	40750	40700	40750	40700	284
519	20250109	113900	10505023050	40800	40700	40800	40700	274
520	20250109	113800	10493865600	40700	40700	40750	40700	315
521	20250109	113700	10481044000	40700	40700	40700	40700	96
522	20250109	113600	10477136800	40700	40700	40750	40700	573
523	20250109	113500	10453804050	40700	40750	40750	40700	129
524	20250109	113400	10448553050	40700	40700	40750	40700	399
525	20250109	113300	10432313000	40700	40750	40750	40700	122
526	20250109	113200	10427347400	40750	40750	40750	40700	405
527	20250109	113100	10410844150	40750	40750	40800	40750	118
528	20250109	113000	10406035300	40750	40800	40850	40750	429
529	20250109	112900	10388535600	40800	40800	40850	40800	58
530	20250109	112800	10386169100	40850	40800	40850	40800	298
531	20250109	112700	10374010500	40800	40850	40850	40800	191
532	20250109	112600	10366209850	40800	40750	40900	40750	3291
533	20250109	112500	10231879950	40800	40800	40800	40650	3594
534	20250109	112400	10085676200	40800	40700	40800	40700	730
535	20250109	112300	10055927750	40750	40700	40750	40700	2704
536	20250109	112200	9945825050	40750	40700	40750	40700	814
537	20250109	112100	9912695150	40700	40750	40750	40700	147
538	20250109	112000	9906710850	40700	40750	40750	40700	515
539	20250109	111900	9885747250	40750	40700	40750	40700	2014
540	20250109	111800	9803777300	40750	40700	40750	40700	430
541	20250109	111700	9786275400	40750	40700	40750	40700	64
542	20250109	111600	9783670350	40700	40700	40750	40700	669
543	20250109	111500	9756441700	40700	40750	40750	40700	304
544	20250109	111400	9744060400	40750	40750	40800	40750	2195
545	20250109	111300	9654612500	40800	40750	40800	40750	254
546	20250109	111200	9644256400	40750	40750	40800	40750	471
547	20250109	111100	9625062850	40750	40750	40800	40750	86
548	20250109	111000	9621558100	40750	40750	40800	40750	378
549	20250109	110900	9606152800	40750	40750	40800	40750	150
550	20250109	110800	9600038050	40750	40800	40800	40750	529
551	20250109	110700	9578476100	40750	40750	40800	40750	453
552	20250109	110600	9560014300	40800	40800	40800	40750	458
553	20250109	110500	9541350000	40750	40800	40800	40750	1108
554	20250109	110400	9496148150	40800	40800	40850	40800	1620
555	20250109	110300	9430051750	40850	40800	40850	40800	1362
556	20250109	110200	9374431750	40800	40850	40850	40800	417
557	20250109	110100	9357412350	40850	40850	40850	40800	202
558	20250109	110000	9349163050	40850	40800	40850	40800	602
559	20250109	105900	9324588700	40850	40850	40850	40800	122
560	20250109	105800	9319610350	40800	40800	40850	40800	920
561	20250109	105700	9282046550	40800	40850	40850	40800	284
562	20250109	105600	9270455400	40800	40850	40850	40800	405
563	20250109	105500	9253931250	40850	40800	40850	40800	137
564	20250109	105400	9248341550	40800	40850	40850	40800	802
565	20250109	105300	9215610250	40800	40800	40850	40800	186
566	20250109	105200	9208020650	40850	40850	40850	40800	357
567	20250109	105100	9193454150	40800	40850	40850	40800	177
568	20250109	105000	9186232400	40800	40850	40850	40800	288
569	20250109	104900	9174481050	40800	40850	40850	40800	167
570	20250109	104800	9167664900	40850	40800	40850	40800	814
571	20250109	104700	9134451150	40800	40800	40850	40800	235
572	20250109	104600	9124855500	40800	40850	40850	40800	1361
573	20250109	104500	9069323200	40800	40800	40850	40800	171
574	20250109	104400	9062344750	40850	40800	40850	40800	176
575	20250109	104300	9055161700	40800	40850	40850	40800	786
576	20250109	104200	9023089950	40850	40900	40900	40800	1187
577	20250109	104100	8974602450	40850	40850	40900	40850	2165
578	20250109	104000	8886161100	40850	40800	40850	40800	648
579	20250109	103900	8859699550	40800	40850	40850	40800	182
580	20250109	103800	8852273150	40800	40850	40850	40800	98
581	20250109	103700	8848273750	40850	40800	40850	40800	193
582	20250109	103600	8840391450	40850	40800	40850	40800	948
583	20250109	103500	8801712850	40800	40850	40850	40800	285
584	20250109	103400	8790083000	40800	40800	40850	40800	99
585	20250109	103300	8786042200	40850	40800	40850	40800	107
586	20250109	103200	8781676100	40850	40850	40850	40800	137
587	20250109	103100	8776084400	40850	40800	40850	40800	169
588	20250109	103000	8769186500	40850	40800	40850	40800	336
589	20250109	102900	8755470100	40800	40800	40850	40800	631
590	20250109	102800	8729721550	40850	40800	40850	40800	498
591	20250109	102700	8709400450	40800	40800	40850	40800	154
592	20250109	102600	8703112100	40800	40850	40850	40800	528
593	20250109	102500	8681549000	40850	40800	40900	40800	884
594	20250109	102400	8645426050	40800	40800	40850	40800	718
595	20250109	102300	8616098300	40850	40750	40850	40750	3440
596	20250109	102200	8475656850	40800	40750	40800	40750	211
597	20250109	102100	8467052050	40800	40750	40800	40750	343
598	20250109	102000	8453065650	40750	40750	40800	40750	272
599	20250109	101900	8441977300	40750	40750	40800	40750	141
600	20250109	101800	8436226350	40800	40750	40800	40700	603
601	20250109	101700	8411647100	40750	40800	40850	40750	587
602	20250109	101600	8387697350	40850	40850	40850	40800	407
603	20250109	101500	8371089600	40850	40800	40850	40800	316
604	20250109	101400	8358190550	40800	40750	40800	40750	1182
605	20250109	101300	8309979000	40750	40750	40800	40750	375
606	20250109	101200	8294696250	40800	40700	40800	40700	546
607	20250109	101100	8272454300	40700	40700	40750	40700	394
608	20250109	101000	8256418050	40700	40650	40700	40650	2633
609	20250109	100900	8149260800	40700	40650	40700	40600	406
610	20250109	100800	8132761500	40650	40600	40650	40600	624
611	20250109	100700	8107405250	40650	40600	40650	40600	164
612	20250109	100600	8100744450	40650	40600	40650	40600	501
613	20250109	100500	8080386700	40700	40600	40700	40600	427
614	20250109	100400	8063034950	40650	40700	40700	40650	2092
615	20250109	100300	7977950950	40700	40650	40750	40650	702
616	20250109	100200	7949375850	40700	40650	40700	40650	223
617	20250109	100100	7940305550	40700	40600	40700	40600	523
618	20250109	100000	7919037600	40650	40550	40650	40550	373
619	20250109	095900	7903886550	40550	40500	40600	40500	1199
620	20250109	095800	7855279850	40550	40500	40550	40500	389
621	20250109	095700	7839511050	40550	40500	40550	40500	808
622	20250109	095600	7806755300	40550	40550	40600	40500	1826
623	20250109	095500	7732728650	40550	40550	40600	40550	938
624	20250109	095400	7694679200	40550	40550	40650	40550	1146
625	20250109	095300	7648192400	40600	40500	40600	40500	6429
626	20250109	095200	7387503950	40500	40500	40550	40500	512
627	20250109	095100	7366758700	40500	40500	40550	40500	1550
628	20250109	095000	7303919850	40500	40500	40550	40500	1140
629	20250109	094900	7257710300	40550	40450	40550	40450	1658
630	20250109	094800	7190558350	40500	40500	40550	40500	1252
631	20250109	094700	7139851400	40500	40500	40500	40450	2763
632	20250109	094600	7027965800	40500	40500	40500	40450	1476
633	20250109	094500	6968228550	40500	40500	40550	40500	743
634	20250109	094400	6938120500	40500	40500	40550	40450	2254
635	20250109	094300	6846862000	40500	40500	40600	40450	11240
636	20250109	094200	6391515050	40500	40550	40650	40500	4127
637	20250109	094100	6224125200	40600	40600	40700	40550	1890
638	20250109	094000	6147375500	40650	40600	40650	40550	386
639	20250109	093900	6131695250	40650	40550	40650	40550	1034
640	20250109	093800	6089750200	40550	40550	40600	40500	6357
641	20250109	093700	5831911750	40550	40650	40650	40550	4539
642	20250109	093600	5647600800	40650	40650	40700	40600	2848
643	20250109	093500	5531836300	40700	40800	40800	40650	4187
644	20250109	093400	5361442300	40900	40900	41000	40700	3517
645	20250109	093300	5217901850	40950	40900	40950	40900	1075
646	20250109	093200	5173932150	40950	40950	40950	40900	210
647	20250109	093100	5165333700	40950	40900	40950	40900	69
648	20250109	093000	5162510550	40950	40800	40950	40750	5360
649	20250109	092900	4943560050	40800	40800	40850	40750	1338
650	20250109	092800	4889007300	40800	40800	40850	40750	808
651	20250109	092700	4856052950	40800	40950	41000	40800	3054
652	20250109	092600	4731226300	40950	41050	41050	40900	1108
653	20250109	092500	4685814050	41050	41050	41050	41000	241
654	20250109	092400	4675921100	41050	41000	41050	41000	543
655	20250109	092300	4653646800	41050	40900	41050	40900	2056
656	20250109	092200	4569373550	40900	40850	40950	40850	880
657	20250109	092100	4533382900	40850	40800	40900	40750	1512
658	20250109	092000	4471698250	40800	40900	40950	40800	4326
659	20250109	091900	4294960750	40900	40900	40900	40850	1723
660	20250109	091800	4224538200	40900	40900	40900	40850	1124
661	20250109	091700	4178600050	40900	40900	40950	40900	440
662	20250109	091600	4160600700	40950	40850	41000	40800	2070
663	20250109	091500	4075920550	40800	40850	40900	40800	498
664	20250109	091400	4055578250	40800	40900	40900	40800	460
665	20250109	091300	4036783050	40900	40900	40900	40800	833
666	20250109	091200	4002776400	40900	40850	40950	40850	2772
667	20250109	091100	3889405550	40850	40800	40850	40750	1348
668	20250109	091000	3834387050	40800	40800	40850	40750	1050
669	20250109	090900	3791533150	40800	40750	40850	40700	4065
670	20250109	090800	3625872050	40750	40750	40800	40700	1208
671	20250109	090700	3576673650	40750	40700	40850	40600	7188
672	20250109	090600	3284134850	40700	40650	40700	40600	1940
673	20250109	090500	3205219950	40600	40500	40600	40450	4323
674	20250109	090400	3030126050	40500	40600	40600	40400	13174
675	20250109	090300	2496626500	40500	40750	40900	40500	11446
676	20250109	090200	2031531650	40700	40850	40950	40700	8577
677	20250109	090100	1681310100	40850	40850	40950	40500	16750
678	20250109	090000	999451000	40850	41500	41500	40750	24221