KissMeData/112610/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201500	12442767950	41650	41650	41650	41650	32130
3	20250117	201400	12442767950	41650	41650	41650	41650	0
4	20250117	201300	12442767950	41650	41650	41650	41650	0
5	20250117	201200	12442767950	41650	41650	41650	41650	0
6	20250117	201100	12442767950	41650	41650	41650	41650	0
7	20250117	201000	12442767950	41650	41650	41650	41650	0
8	20250117	200900	12442767950	41650	41650	41650	41650	0
9	20250117	200800	12442767950	41650	41650	41650	41650	0
10	20250117	200700	12442767950	41650	41650	41650	41650	0
11	20250117	200600	12442767950	41650	41650	41650	41650	0
12	20250117	200500	12442767950	41650	41650	41650	41650	0
13	20250117	200400	12442767950	41650	41650	41650	41650	0
14	20250117	200300	12442767950	41650	41650	41650	41650	0
15	20250117	200200	12442767950	41650	41650	41650	41650	0
16	20250117	200100	12442767950	41650	41650	41650	41650	0
17	20250117	200000	12442767950	41650	41650	41650	41650	0
18	20250117	195900	12442767950	41650	41650	41650	41650	0
19	20250117	195800	12442767950	41650	41650	41650	41650	0
20	20250117	195700	12442767950	41650	41650	41650	41650	0
21	20250117	195600	12442767950	41650	41650	41650	41650	0
22	20250117	195500	12442767950	41650	41650	41650	41650	0
23	20250117	195400	12442767950	41650	41650	41650	41650	0
24	20250117	195300	12442767950	41650	41650	41650	41650	0
25	20250117	195200	12442767950	41650	41650	41650	41650	0
26	20250117	195100	12442767950	41650	41650	41650	41650	0
27	20250117	195000	12442767950	41650	41650	41650	41650	0
28	20250117	194900	12442767950	41650	41650	41650	41650	0
29	20250117	194800	12442767950	41650	41650	41650	41650	0
30	20250117	194700	12442767950	41650	41650	41650	41650	0
31	20250117	194600	12442767950	41650	41650	41650	41650	0
32	20250117	194500	12442767950	41650	41650	41650	41650	32130
33	20250117	194400	12442767950	41650	41650	41650	41650	0
34	20250117	194300	12442767950	41650	41650	41650	41650	0
35	20250117	194200	12442767950	41650	41650	41650	41650	0
36	20250117	194100	12442767950	41650	41650	41650	41650	0
37	20250117	194000	12442767950	41650	41650	41650	41650	0
38	20250117	193900	12442767950	41650	41650	41650	41650	0
39	20250117	193800	12442767950	41650	41650	41650	41650	0
40	20250117	193700	12442767950	41650	41650	41650	41650	0
41	20250117	193600	12442767950	41650	41650	41650	41650	0
42	20250117	193500	12442767950	41650	41650	41650	41650	0
43	20250117	193400	12442767950	41650	41650	41650	41650	0
44	20250117	193300	12442767950	41650	41650	41650	41650	0
45	20250117	193200	12442767950	41650	41650	41650	41650	0
46	20250117	193100	12442767950	41650	41650	41650	41650	0
47	20250117	193000	12442767950	41650	41650	41650	41650	0
48	20250117	192900	12442767950	41650	41650	41650	41650	0
49	20250117	192800	12442767950	41650	41650	41650	41650	0
50	20250117	192700	12442767950	41650	41650	41650	41650	0
51	20250117	192600	12442767950	41650	41650	41650	41650	0
52	20250117	192500	12442767950	41650	41650	41650	41650	0
53	20250117	192400	12442767950	41650	41650	41650	41650	0
54	20250117	192300	12442767950	41650	41650	41650	41650	0
55	20250117	192200	12442767950	41650	41650	41650	41650	0
56	20250117	192100	12442767950	41650	41650	41650	41650	0
57	20250117	192000	12442767950	41650	41650	41650	41650	0
58	20250117	191900	12442767950	41650	41650	41650	41650	0
59	20250117	191800	12442767950	41650	41650	41650	41650	0
60	20250117	191700	12442767950	41650	41650	41650	41650	0
61	20250117	191600	12442767950	41650	41650	41650	41650	0
62	20250117	191500	12442767950	41650	41650	41650	41650	32130
63	20250117	191400	12442767950	41650	41650	41650	41650	0
64	20250117	191300	12442767950	41650	41650	41650	41650	0
65	20250117	191200	12442767950	41650	41650	41650	41650	0
66	20250117	191100	12442767950	41650	41650	41650	41650	0
67	20250117	191000	12442767950	41650	41650	41650	41650	0
68	20250117	190900	12442767950	41650	41650	41650	41650	0
69	20250117	190800	12442767950	41650	41650	41650	41650	0
70	20250117	190700	12442767950	41650	41650	41650	41650	0
71	20250117	190600	12442767950	41650	41650	41650	41650	0
72	20250117	190500	12442767950	41650	41650	41650	41650	0
73	20250117	190400	12442767950	41650	41650	41650	41650	0
74	20250117	190300	12442767950	41650	41650	41650	41650	0
75	20250117	190200	12442767950	41650	41650	41650	41650	0
76	20250117	190100	12442767950	41650	41650	41650	41650	0
77	20250117	190000	12442767950	41650	41650	41650	41650	0
78	20250117	185900	12442767950	41650	41650	41650	41650	0
79	20250117	185800	12442767950	41650	41650	41650	41650	0
80	20250117	185700	12442767950	41650	41650	41650	41650	0
81	20250117	185600	12442767950	41650	41650	41650	41650	0
82	20250117	185500	12442767950	41650	41650	41650	41650	0
83	20250117	185400	12442767950	41650	41650	41650	41650	0
84	20250117	185300	12442767950	41650	41650	41650	41650	0
85	20250117	185200	12442767950	41650	41650	41650	41650	0
86	20250117	185100	12442767950	41650	41650	41650	41650	0
87	20250117	185000	12442767950	41650	41650	41650	41650	0
88	20250117	184900	12442767950	41650	41650	41650	41650	0
89	20250117	184800	12442767950	41650	41650	41650	41650	0
90	20250117	184700	12442767950	41650	41650	41650	41650	0
91	20250117	184600	12442767950	41650	41650	41650	41650	0
92	20250117	184500	12442767950	41650	41650	41650	41650	32130
93	20250117	184400	12442767950	41650	41650	41650	41650	0
94	20250117	184300	12442767950	41650	41650	41650	41650	0
95	20250117	184200	12442767950	41650	41650	41650	41650	0
96	20250117	184100	12442767950	41650	41650	41650	41650	0
97	20250117	184000	12442767950	41650	41650	41650	41650	0
98	20250117	183900	12442767950	41650	41650	41650	41650	0
99	20250117	183800	12442767950	41650	41650	41650	41650	0
100	20250117	183700	12442767950	41650	41650	41650	41650	0
101	20250117	183600	12442767950	41650	41650	41650	41650	0
102	20250117	183500	12442767950	41650	41650	41650	41650	0
103	20250117	183400	12442767950	41650	41650	41650	41650	0
104	20250117	183300	12442767950	41650	41650	41650	41650	0
105	20250117	183200	12442767950	41650	41650	41650	41650	0
106	20250117	183100	12442767950	41650	41650	41650	41650	0
107	20250117	183000	12442767950	41650	41650	41650	41650	0
108	20250117	182900	12442767950	41650	41650	41650	41650	0
109	20250117	182800	12442767950	41650	41650	41650	41650	0
110	20250117	182700	12442767950	41650	41650	41650	41650	0
111	20250117	182600	12442767950	41650	41650	41650	41650	0
112	20250117	182500	12442767950	41650	41650	41650	41650	0
113	20250117	182400	12442767950	41650	41650	41650	41650	0
114	20250117	182300	12442767950	41650	41650	41650	41650	0
115	20250117	182200	12442767950	41650	41650	41650	41650	0
116	20250117	182100	12442767950	41650	41650	41650	41650	0
117	20250117	182000	12442767950	41650	41650	41650	41650	0
118	20250117	181900	12442767950	41650	41650	41650	41650	0
119	20250117	181800	12442767950	41650	41650	41650	41650	0
120	20250117	181700	12442767950	41650	41650	41650	41650	0
121	20250117	181600	12442767950	41650	41650	41650	41650	0
122	20250117	181500	12442767950	41650	41650	41650	41650	32130
123	20250117	181400	12442767950	41650	41650	41650	41650	0
124	20250117	181300	12442767950	41650	41650	41650	41650	0
125	20250117	181200	12442767950	41650	41650	41650	41650	0
126	20250117	181100	12442767950	41650	41650	41650	41650	0
127	20250117	181000	12442767950	41650	41650	41650	41650	0
128	20250117	180900	12442767950	41650	41650	41650	41650	0
129	20250117	180800	12442767950	41650	41650	41650	41650	0
130	20250117	180700	12442767950	41650	41650	41650	41650	0
131	20250117	180600	12442767950	41650	41650	41650	41650	0
132	20250117	180500	12442767950	41650	41650	41650	41650	0
133	20250117	180400	12442767950	41650	41650	41650	41650	0
134	20250117	180300	12442767950	41650	41650	41650	41650	0
135	20250117	180200	12442767950	41650	41650	41650	41650	0
136	20250117	180100	12442767950	41650	41650	41650	41650	0
137	20250117	180000	12442767950	41650	41650	41650	41650	0
138	20250117	175900	12442767950	41650	41650	41650	41650	0
139	20250117	175800	12442767950	41650	41650	41650	41650	0
140	20250117	175700	12442767950	41650	41650	41650	41650	0
141	20250117	175600	12442767950	41650	41650	41650	41650	0
142	20250117	175500	12442767950	41650	41650	41650	41650	0
143	20250117	175400	12442767950	41650	41650	41650	41650	0
144	20250117	175300	12442767950	41650	41650	41650	41650	0
145	20250117	175200	12442767950	41650	41650	41650	41650	0
146	20250117	175100	12442767950	41650	41650	41650	41650	0
147	20250117	175000	12442767950	41650	41650	41650	41650	0
148	20250117	174900	12442767950	41650	41650	41650	41650	0
149	20250117	174800	12442767950	41650	41650	41650	41650	0
150	20250117	174700	12442767950	41650	41650	41650	41650	0
151	20250117	174600	12442767950	41650	41650	41650	41650	0
152	20250117	174500	12442767950	41650	41650	41650	41650	32130
153	20250117	174400	12442767950	41650	41650	41650	41650	0
154	20250117	174300	12442767950	41650	41650	41650	41650	0
155	20250117	174200	12442767950	41650	41650	41650	41650	0
156	20250117	174100	12442767950	41650	41650	41650	41650	0
157	20250117	174000	12442767950	41650	41650	41650	41650	0
158	20250117	173900	12442767950	41650	41650	41650	41650	0
159	20250117	173800	12442767950	41650	41650	41650	41650	0
160	20250117	173700	12442767950	41650	41650	41650	41650	0
161	20250117	173600	12442767950	41650	41650	41650	41650	0
162	20250117	173500	12442767950	41650	41650	41650	41650	0
163	20250117	173400	12442767950	41650	41650	41650	41650	0
164	20250117	173300	12442767950	41650	41650	41650	41650	0
165	20250117	173200	12442767950	41650	41650	41650	41650	0
166	20250117	173100	12442767950	41650	41650	41650	41650	0
167	20250117	173000	12442767950	41650	41650	41650	41650	0
168	20250117	172900	12442767950	41650	41650	41650	41650	0
169	20250117	172800	12442767950	41650	41650	41650	41650	0
170	20250117	172700	12442767950	41650	41650	41650	41650	0
171	20250117	172600	12442767950	41650	41650	41650	41650	0
172	20250117	172500	12442767950	41650	41650	41650	41650	0
173	20250117	172400	12442767950	41650	41650	41650	41650	0
174	20250117	172300	12442767950	41650	41650	41650	41650	0
175	20250117	172200	12442767950	41650	41650	41650	41650	0
176	20250117	172100	12442767950	41650	41650	41650	41650	0
177	20250117	172000	12442767950	41650	41650	41650	41650	0
178	20250117	171900	12442767950	41650	41650	41650	41650	0
179	20250117	171800	12442767950	41650	41650	41650	41650	0
180	20250117	171700	12442767950	41650	41650	41650	41650	0
181	20250117	171600	12442767950	41650	41650	41650	41650	0
182	20250117	171500	12442767950	41650	41650	41650	41650	32130
183	20250117	171400	12442767950	41650	41650	41650	41650	0
184	20250117	171300	12442767950	41650	41650	41650	41650	0
185	20250117	171200	12442767950	41650	41650	41650	41650	0
186	20250117	171100	12442767950	41650	41650	41650	41650	0
187	20250117	171000	12442767950	41650	41650	41650	41650	0
188	20250117	170900	12442767950	41650	41650	41650	41650	0
189	20250117	170800	12442767950	41650	41650	41650	41650	0
190	20250117	170700	12442767950	41650	41650	41650	41650	0
191	20250117	170600	12442767950	41650	41650	41650	41650	0
192	20250117	170500	12442767950	41650	41650	41650	41650	0
193	20250117	170400	12442767950	41650	41650	41650	41650	0
194	20250117	170300	12442767950	41650	41650	41650	41650	0
195	20250117	170200	12442767950	41650	41650	41650	41650	0
196	20250117	170100	12442767950	41650	41650	41650	41650	0
197	20250117	170000	12442767950	41650	41650	41650	41650	0
198	20250117	165900	12442767950	41650	41650	41650	41650	0
199	20250117	165800	12442767950	41650	41650	41650	41650	0
200	20250117	165700	12442767950	41650	41650	41650	41650	0
201	20250117	165600	12442767950	41650	41650	41650	41650	0
202	20250117	165500	12442767950	41650	41650	41650	41650	0
203	20250117	165400	12442767950	41650	41650	41650	41650	0
204	20250117	165300	12442767950	41650	41650	41650	41650	0
205	20250117	165200	12442767950	41650	41650	41650	41650	0
206	20250117	165100	12442767950	41650	41650	41650	41650	0
207	20250117	165000	12442767950	41650	41650	41650	41650	0
208	20250117	164900	12442767950	41650	41650	41650	41650	0
209	20250117	164800	12442767950	41650	41650	41650	41650	0
210	20250117	164700	12442767950	41650	41650	41650	41650	0
211	20250117	164600	12442767950	41650	41650	41650	41650	0
212	20250117	164500	12442767950	41650	41650	41650	41650	32130
213	20250117	164400	12442767950	41650	41650	41650	41650	0
214	20250117	164300	12442767950	41650	41650	41650	41650	0
215	20250117	164200	12442767950	41650	41650	41650	41650	0
216	20250117	164100	12442767950	41650	41650	41650	41650	0
217	20250117	164000	12442767950	41650	41650	41650	41650	0
218	20250117	163900	12442767950	41650	41650	41650	41650	0
219	20250117	163800	12442767950	41650	41650	41650	41650	0
220	20250117	163700	12442767950	41650	41650	41650	41650	0
221	20250117	163600	12442767950	41650	41650	41650	41650	0
222	20250117	163500	12442767950	41650	41650	41650	41650	0
223	20250117	163400	12442767950	41650	41650	41650	41650	0
224	20250117	163300	12442767950	41650	41650	41650	41650	0
225	20250117	163200	12442767950	41650	41650	41650	41650	0
226	20250117	163100	12442767950	41650	41650	41650	41650	0
227	20250117	163000	12442767950	41650	41650	41650	41650	0
228	20250117	162900	12442767950	41650	41650	41650	41650	0
229	20250117	162800	12442767950	41650	41650	41650	41650	0
230	20250117	162700	12442767950	41650	41650	41650	41650	0
231	20250117	162600	12442767950	41650	41650	41650	41650	0
232	20250117	162500	12442767950	41650	41650	41650	41650	0
233	20250117	162400	12442767950	41650	41650	41650	41650	0
234	20250117	162300	12442767950	41650	41650	41650	41650	0
235	20250117	162200	12442767950	41650	41650	41650	41650	0
236	20250117	162100	12442767950	41650	41650	41650	41650	0
237	20250117	162000	12442767950	41650	41650	41650	41650	0
238	20250117	161900	12442767950	41650	41650	41650	41650	0
239	20250117	161800	12442767950	41650	41650	41650	41650	0
240	20250117	161700	12442767950	41650	41650	41650	41650	0
241	20250117	161600	12442767950	41650	41650	41650	41650	0
242	20250117	161500	12442767950	41650	41650	41650	41650	32130
243	20250117	161400	12442767950	41650	41650	41650	41650	0
244	20250117	161300	12442767950	41650	41650	41650	41650	0
245	20250117	161200	12442767950	41650	41650	41650	41650	0
246	20250117	161100	12442767950	41650	41650	41650	41650	0
247	20250117	161000	12442767950	41650	41650	41650	41650	0
248	20250117	160900	12442767950	41650	41650	41650	41650	0
249	20250117	160800	12442767950	41650	41650	41650	41650	0
250	20250117	160700	12442767950	41650	41650	41650	41650	0
251	20250117	160600	12442767950	41650	41650	41650	41650	0
252	20250117	160500	12442767950	41650	41650	41650	41650	0
253	20250117	160400	12442767950	41650	41650	41650	41650	0
254	20250117	160300	12442767950	41650	41650	41650	41650	0
255	20250117	160200	12442767950	41650	41650	41650	41650	0
256	20250117	160100	12442767950	41650	41650	41650	41650	0
257	20250117	160000	12442767950	41650	41650	41650	41650	0
258	20250117	155900	12442767950	41650	41650	41650	41650	0
259	20250117	155800	12442767950	41650	41650	41650	41650	0
260	20250117	155700	12442767950	41650	41650	41650	41650	0
261	20250117	155600	12442767950	41650	41650	41650	41650	0
262	20250117	155500	12442767950	41650	41650	41650	41650	0
263	20250117	155400	12442767950	41650	41650	41650	41650	0
264	20250117	155300	12442767950	41650	41650	41650	41650	0
265	20250117	155200	12442767950	41650	41650	41650	41650	0
266	20250117	155100	12442767950	41650	41650	41650	41650	0
267	20250117	155000	12442767950	41650	41650	41650	41650	0
268	20250117	154900	12442767950	41650	41650	41650	41650	0
269	20250117	154800	12442767950	41650	41650	41650	41650	0
270	20250117	154700	12442767950	41650	41650	41650	41650	0
271	20250117	154600	12442767950	41650	41650	41650	41650	0
272	20250117	154500	12442767950	41650	41650	41650	41650	32130
273	20250117	154400	12442767950	41650	41650	41650	41650	0
274	20250117	154300	12442767950	41650	41650	41650	41650	0
275	20250117	154200	12442767950	41650	41650	41650	41650	0
276	20250117	154100	12442767950	41650	41650	41650	41650	0
277	20250117	154000	12442767950	41650	41650	41650	41650	0
278	20250117	153900	12442767950	41650	41650	41650	41650	0
279	20250117	153800	12442767950	41650	41650	41650	41650	0
280	20250117	153700	12442767950	41650	41650	41650	41650	0
281	20250117	153600	12442767950	41650	41650	41650	41650	0
282	20250117	153500	12442767950	41650	41650	41650	41650	0
283	20250117	153400	12442767950	41650	41650	41650	41650	0
284	20250117	153300	12442767950	41650	41650	41650	41650	0
285	20250117	153200	12442767950	41650	41650	41650	41650	0
286	20250117	153100	12442767950	41650	41650	41650	41650	0
287	20250117	153000	12442767950	41650	41650	41650	41650	32130
288	20250117	152900	11104553450	41250	41250	41250	41250	0
289	20250117	152800	11104553450	41250	41250	41250	41250	0
290	20250117	152700	11104553450	41250	41250	41250	41250	0
291	20250117	152600	11104553450	41250	41250	41250	41250	0
292	20250117	152500	11104553450	41250	41250	41250	41250	0
293	20250117	152400	11104553450	41250	41250	41250	41250	0
294	20250117	152300	11104553450	41250	41250	41250	41250	0
295	20250117	152200	11104553450	41250	41250	41250	41250	0
296	20250117	152100	11104553450	41250	41250	41250	41250	0
297	20250117	152000	11104553450	41250	41250	41250	41250	0
298	20250117	151900	11104553450	41250	41350	41400	41250	1416
299	20250117	151800	11046054050	41350	41350	41400	41350	736
300	20250117	151700	11015610850	41400	41350	41400	41300	401
301	20250117	151600	10999021500	41350	41350	41400	41300	2348
302	20250117	151500	10901918950	41400	41400	41450	41350	959
303	20250117	151400	10862234150	41400	41400	41450	41350	1003
304	20250117	151300	10820712800	41400	41450	41500	41350	622
305	20250117	151200	10794956650	41450	41500	41500	41400	2355
306	20250117	151100	10697340500	41500	41550	41550	41450	1117
307	20250117	151000	10650989550	41550	41550	41550	41500	2084
308	20250117	150900	10564483150	41550	41550	41550	41500	908
309	20250117	150800	10526782350	41550	41500	41550	41450	1630
310	20250117	150700	10459148950	41450	41450	41500	41400	2024
311	20250117	150600	10375271350	41400	41450	41500	41400	1560
312	20250117	150500	10310630750	41500	41550	41550	41450	1118
313	20250117	150400	10264229300	41500	41550	41550	41500	856
314	20250117	150300	10228690250	41550	41450	41550	41450	917
315	20250117	150200	10190636600	41450	41450	41500	41450	1601
316	20250117	150100	10124222550	41450	41500	41550	41400	2665
317	20250117	150000	10013729550	41500	41450	41500	41400	816
318	20250117	145900	9979893450	41500	41450	41500	41450	666
319	20250117	145800	9952269300	41450	41450	41550	41450	531
320	20250117	145700	9930241250	41500	41500	41550	41450	2912
321	20250117	145600	9809371750	41500	41450	41500	41400	1142
322	20250117	145500	9762019650	41450	41450	41500	41400	524
323	20250117	145400	9740305550	41400	41400	41500	41400	1615
324	20250117	145300	9673398450	41450	41450	41500	41400	1033
325	20250117	145200	9630587750	41400	41450	41450	41400	586
326	20250117	145100	9606306800	41450	41500	41500	41400	2476
327	20250117	145000	9503638200	41450	41450	41500	41450	1199
328	20250117	144900	9453924700	41500	41450	41500	41400	1819
329	20250117	144800	9378510950	41400	41400	41500	41400	3105
330	20250117	144700	9249794350	41400	41400	41500	41350	4287
331	20250117	144600	9072206100	41400	41300	41400	41200	4731
332	20250117	144500	8876646250	41300	41350	41350	41300	775
333	20250117	144400	8844615300	41350	41300	41350	41250	1844
334	20250117	144300	8768459550	41300	41200	41300	41150	6258
335	20250117	144200	8510342350	41150	41150	41200	41050	2112
336	20250117	144100	8423497750	41100	41150	41150	41100	437
337	20250117	144000	8405530850	41150	41150	41150	41100	320
338	20250117	143900	8392369150	41100	41200	41200	41100	356
339	20250117	143800	8377721250	41150	41150	41200	41100	1185
340	20250117	143700	8328951950	41150	41100	41150	41050	1807
341	20250117	143600	8254686000	41050	41000	41050	41000	730
342	20250117	143500	8224726450	41050	41000	41050	41000	143
343	20250117	143400	8218861700	41000	41000	41050	40950	525
344	20250117	143300	8197334550	41000	41000	41000	40950	648
345	20250117	143200	8170769500	41000	41100	41100	40950	1069
346	20250117	143100	8126938750	41050	41050	41100	41050	652
347	20250117	143000	8100173450	41050	41050	41100	41050	101
348	20250117	142900	8096025800	41100	41050	41100	41000	146
349	20250117	142800	8090032000	41000	41050	41100	40950	1465
350	20250117	142700	8029961700	41050	41100	41100	41000	173
351	20250117	142600	8022862550	41100	41100	41100	41000	250
352	20250117	142500	8012598100	41100	41100	41100	41050	349
353	20250117	142400	7998258850	41050	41000	41100	41000	1099
354	20250117	142300	7953196750	41050	41100	41100	41000	368
355	20250117	142200	7938094950	41050	41100	41100	41000	215
356	20250117	142100	7929273000	41100	41000	41100	40950	1936
357	20250117	142000	7849883200	41050	41100	41100	41000	199
358	20250117	141900	7841714500	41050	41050	41100	41050	895
359	20250117	141800	7804973550	41100	41050	41100	41050	342
360	20250117	141700	7790932700	41000	41050	41100	41000	556
361	20250117	141600	7768113500	41050	41050	41050	41000	328
362	20250117	141500	7754654850	41000	41000	41100	41000	184
363	20250117	141400	7747103600	41050	41100	41100	41000	196
364	20250117	141300	7739055800	41050	41100	41100	41050	145
365	20250117	141200	7733102100	41050	41100	41100	41000	1334
366	20250117	141100	7678335450	41100	41100	41100	41050	213
367	20250117	141000	7669588900	41100	41050	41100	41050	171
368	20250117	140900	7662567750	41100	41000	41100	41000	199
369	20250117	140800	7654397750	41050	41100	41100	41000	784
370	20250117	140700	7622219900	41100	41100	41100	41050	200
371	20250117	140600	7614003400	41050	41050	41100	41050	321
372	20250117	140500	7600816650	41100	41100	41100	41050	206
373	20250117	140400	7592357650	41100	41050	41150	41050	509
374	20250117	140300	7571441250	41100	41150	41150	41050	431
375	20250117	140200	7553722300	41100	41200	41200	41100	505
376	20250117	140100	7532949200	41200	41150	41200	41150	151
377	20250117	140000	7526733900	41200	41100	41200	41050	1227
378	20250117	135900	7476243350	41100	41100	41150	41050	365
379	20250117	135800	7461241400	41050	41050	41100	41050	281
380	20250117	135700	7449703750	41050	41050	41100	41000	261
381	20250117	135600	7438987550	41050	41200	41200	41050	864
382	20250117	135500	7403488550	41200	41200	41200	41100	230
383	20250117	135400	7394023400	41150	41200	41200	41150	164
384	20250117	135300	7387270700	41200	41200	41200	41100	496
385	20250117	135200	7366870250	41200	41150	41200	41150	1220
386	20250117	135100	7316609850	41150	41150	41200	41150	397
387	20250117	135000	7300269350	41150	41200	41200	41150	209
388	20250117	134900	7291665450	41200	41250	41250	41150	637
389	20250117	134800	7265417600	41250	41250	41250	41150	181
390	20250117	134700	7257960100	41250	41250	41250	41150	384
391	20250117	134600	7242124500	41200	41200	41200	41150	576
392	20250117	134500	7218410750	41150	41250	41250	41150	290
393	20250117	134400	7206462650	41250	41200	41250	41200	414
394	20250117	134300	7189398100	41200	41250	41250	41200	496
395	20250117	134200	7168953800	41250	41100	41250	41100	353
396	20250117	134100	7154414250	41200	41150	41250	41100	3269
397	20250117	134000	7019825100	41100	41150	41150	41100	484
398	20250117	133900	6999927000	41150	41150	41150	41100	261
399	20250117	133800	6989194400	41150	41150	41200	41100	385
400	20250117	133700	6973352200	41150	41100	41150	41100	477
401	20250117	133600	6953740300	41100	41150	41150	41100	1247
402	20250117	133500	6902457050	41150	41150	41150	41100	398
403	20250117	133400	6886093700	41050	41000	41100	40950	5088
404	20250117	133300	6677306200	41000	41000	41000	40950	217
405	20250117	133200	6668416850	41000	40950	41000	40900	496
406	20250117	133100	6648108100	40900	40900	41000	40850	174
407	20250117	133000	6640987050	40900	41000	41000	40900	523
408	20250117	132900	6619563750	41000	41000	41000	40950	213
409	20250117	132800	6610835450	41000	40950	41000	40900	444
410	20250117	132700	6592661500	40950	40900	40950	40900	150
411	20250117	132600	6586522900	40950	40950	41000	40900	793
412	20250117	132500	6554057000	40950	40900	40950	40900	203
413	20250117	132400	6545750000	40950	40950	40950	40900	126
414	20250117	132300	6540593150	40950	40950	40950	40900	247
415	20250117	132200	6530483950	40950	40900	40950	40900	483
416	20250117	132100	6510721750	40900	40850	40950	40850	279
417	20250117	132000	6499309850	40900	40850	40900	40850	221
418	20250117	131900	6490277050	40850	40900	40900	40850	147
419	20250117	131800	6484268300	40850	40900	40900	40850	656
420	20250117	131700	6457464800	40900	40900	40900	40850	66
421	20250117	131600	6454766000	40900	40900	40900	40850	197
422	20250117	131500	6446713550	40900	40900	40900	40850	431
423	20250117	131400	6429105300	40850	40850	40900	40800	707
424	20250117	131300	6400222850	40850	40900	40900	40850	207
425	20250117	131200	6391764500	40850	40900	40900	40850	70
426	20250117	131100	6388901900	40900	40900	40900	40800	550
427	20250117	131000	6366431500	40900	40850	40900	40850	179
428	20250117	130900	6359116200	40850	40850	40900	40850	363
429	20250117	130800	6344284150	40850	40900	40900	40850	762
430	20250117	130700	6313153800	40850	40900	40950	40850	137
431	20250117	130600	6307552800	40900	40900	40950	40850	212
432	20250117	130500	6298883750	40950	40950	40950	40850	375
433	20250117	130400	6283546550	40900	40900	40950	40850	475
434	20250117	130300	6264108950	40900	40900	40950	40850	354
435	20250117	130200	6249632100	40850	40900	40900	40850	90
436	20250117	130100	6245954800	40900	40850	40900	40850	165
437	20250117	130000	6239210550	40900	40900	40950	40850	175
438	20250117	125900	6232056000	40900	40950	40950	40850	531
439	20250117	125800	6210341150	40950	40900	40950	40850	80
440	20250117	125700	6207069450	40900	40950	40950	40850	311
441	20250117	125600	6194350650	40950	40850	40950	40850	469
442	20250117	125500	6175181800	40900	40950	40950	40850	124
443	20250117	125400	6170113750	40900	40900	40900	40850	345
444	20250117	125300	6156014100	40900	40900	40900	40850	69
445	20250117	125200	6153192200	40850	40900	40950	40850	302
446	20250117	125100	6140845600	40900	40900	40950	40850	225
447	20250117	125000	6131644050	40900	40850	40900	40850	176
448	20250117	124900	6124451650	40850	40900	40900	40850	157
449	20250117	124800	6118033350	40900	40850	40900	40850	474
450	20250117	124700	6098666650	40850	40900	40900	40850	185
451	20250117	124600	6091105700	40900	40950	40950	40850	832
452	20250117	124500	6057073600	40950	40950	40950	40900	217
453	20250117	124400	6048195850	40950	40950	40950	40900	480
454	20250117	124300	6028556250	40900	40900	40950	40900	166
455	20250117	124200	6021762300	40950	40900	40950	40900	363
456	20250117	124100	6006913200	40950	40900	40950	40850	139
457	20250117	124000	6001226250	40900	40850	40950	40800	781
458	20250117	123900	5969287500	40900	40850	40900	40800	276
459	20250117	123800	5958010000	40800	40850	40900	40800	191
460	20250117	123700	5950205650	40900	40800	40900	40800	669
461	20250117	123600	5922894250	40750	40850	40900	40750	378
462	20250117	123500	5907468100	40900	40800	40900	40800	167
463	20250117	123400	5900650800	40900	40800	40900	40800	249
464	20250117	123300	5890479550	40800	40850	40850	40800	462
465	20250117	123200	5871627700	40850	40850	40850	40800	199
466	20250117	123100	5863503850	40800	40750	40850	40750	126
467	20250117	123000	5858360850	40800	40800	40800	40750	214
468	20250117	122900	5849635550	40800	40800	40800	40750	461
469	20250117	122800	5830845050	40800	40750	40800	40750	130
470	20250117	122700	5825544600	40800	40800	40800	40700	543
471	20250117	122600	5803414500	40800	40750	40800	40750	147
472	20250117	122500	5797422700	40700	40800	40800	40700	602
473	20250117	122400	5772909750	40750	40700	40800	40700	269
474	20250117	122300	5761946900	40700	40750	40750	40700	249
475	20250117	122200	5751806850	40750	40750	40750	40700	207
476	20250117	122100	5743377450	40700	40800	40850	40700	990
477	20250117	122000	5703053000	40800	40750	40850	40700	1896
478	20250117	121900	5625774450	40750	40750	40800	40750	1277
479	20250117	121800	5573736200	40800	40750	40800	40750	109
480	20250117	121700	5569292950	40750	40750	40800	40750	602
481	20250117	121600	5544758900	40800	40850	40850	40750	2170
482	20250117	121500	5456232250	40850	40850	40850	40800	312
483	20250117	121400	5443501150	40800	40850	40850	40800	456
484	20250117	121300	5424893400	40800	40850	40850	40800	85
485	20250117	121200	5421424900	40850	40800	40850	40800	208
486	20250117	121100	5412937250	40850	40800	40850	40800	113
487	20250117	121000	5408324400	40800	40850	40900	40800	243
488	20250117	120900	5398405000	40850	40850	40900	40850	222
489	20250117	120800	5389335050	40900	40850	40900	40850	128
490	20250117	120700	5384103150	40900	40850	40900	40800	194
491	20250117	120600	5376180850	40900	40900	40900	40850	388
492	20250117	120500	5360329050	40900	40900	40900	40850	49
493	20250117	120400	5358325250	40850	40900	40900	40850	371
494	20250117	120300	5343168750	40850	40850	40900	40850	139
495	20250117	120200	5337488100	40900	40900	40900	40800	739
496	20250117	120100	5307310700	40850	40850	40900	40800	372
497	20250117	120000	5292116850	40850	40850	40850	40800	51
498	20250117	115900	5290033900	40800	40850	40850	40800	152
499	20250117	115800	5283831500	40800	40850	40850	40800	385
500	20250117	115700	5268122000	40850	40850	40850	40800	184
501	20250117	115600	5260611300	40850	40850	40850	40800	113
502	20250117	115500	5255999200	40800	40850	40850	40800	412
503	20250117	115400	5239187550	40850	40850	40850	40800	148
504	20250117	115300	5233147200	40850	40850	40850	40800	85
505	20250117	115200	5229678300	40850	40850	40850	40800	180
506	20250117	115100	5222333050	40850	40850	40900	40800	286
507	20250117	115000	5210653250	40850	40900	40900	40850	137
508	20250117	114900	5205054700	40900	40850	40900	40800	191
509	20250117	114800	5197251150	40800	40850	40900	40800	466
510	20250117	114700	5178219200	40800	40850	40900	40800	351
511	20250117	114600	5163881550	40850	40900	40900	40850	85
512	20250117	114500	5160407150	40850	40900	40900	40850	320
513	20250117	114400	5147326850	40850	40800	40900	40800	212
514	20250117	114300	5138668950	40850	40900	40900	40800	1242
515	20250117	114200	5087931650	40900	40900	40900	40850	521
516	20250117	114100	5066641150	40850	40850	40900	40850	158
517	20250117	114000	5060181650	40850	40900	40900	40850	166
518	20250117	113900	5053398900	40900	40900	40900	40800	575
519	20250117	113800	5029914500	40800	40900	40900	40800	187
520	20250117	113700	5022283000	40900	40900	40900	40800	347
521	20250117	113600	5008105700	40900	40900	40900	40850	401
522	20250117	113500	4991723000	40850	40900	40900	40850	106
523	20250117	113400	4987391050	40900	40900	40900	40850	438
524	20250117	113300	4969493450	40850	40850	40900	40850	83
525	20250117	113200	4966102350	40850	40850	40900	40850	499
526	20250117	113100	4945714650	40850	40900	40900	40850	99
527	20250117	113000	4941668050	40850	40900	40900	40850	266
528	20250117	112900	4930801100	40850	40850	40900	40850	403
529	20250117	112800	4914333850	40850	40950	40950	40850	2374
530	20250117	112700	4817312950	40950	40950	40950	40900	30
531	20250117	112600	4816084800	40900	40900	40950	40900	372
532	20250117	112500	4800856950	40950	40950	40950	40900	263
533	20250117	112400	4790093750	40950	40950	41000	40900	396
534	20250117	112300	4773881400	40950	40950	40950	40900	115
535	20250117	112200	4769175450	40950	40900	40950	40900	145
536	20250117	112100	4763241550	40900	40950	41000	40900	572
537	20250117	112000	4739825050	41000	41000	41000	40950	381
538	20250117	111900	4724220400	41000	40950	41000	40950	139
539	20250117	111800	4718527150	40950	41000	41000	40950	113
540	20250117	111700	4713898300	41000	41000	41000	40950	277
541	20250117	111600	4702543700	41050	41000	41050	41000	172
542	20250117	111500	4695489050	41050	40950	41050	40950	335
543	20250117	111400	4681758850	40950	40900	41050	40900	1374
544	20250117	111300	4625550350	41000	41050	41050	40900	724
545	20250117	111200	4595899900	41050	41050	41100	40950	951
546	20250117	111100	4556903300	41050	41100	41100	41050	460
547	20250117	111000	4538017950	41050	41100	41100	41050	137
548	20250117	110900	4532391750	41100	41100	41100	41050	539
549	20250117	110800	4510262900	41100	41100	41100	41000	495
550	20250117	110700	4489935150	41100	41050	41100	41000	450
551	20250117	110600	4471462400	41050	41050	41050	40950	370
552	20250117	110500	4456288150	41050	41000	41100	40950	1853
553	20250117	110400	4380308450	40950	40900	40950	40900	184
554	20250117	110300	4372774700	40900	40950	40950	40900	147
555	20250117	110200	4366760400	40950	40950	41000	40900	128
556	20250117	110100	4361519650	41000	41000	41000	40950	714
557	20250117	110000	4332280050	41000	40950	41000	40950	120
558	20250117	105900	4327364450	41000	40950	41000	40950	266
559	20250117	105800	4316470900	40950	40950	41000	40950	403
560	20250117	105700	4299966700	41000	41000	41000	40950	131
561	20250117	105600	4294600300	41000	40950	41000	40950	544
562	20250117	105500	4272321950	41000	40950	41000	40900	141
563	20250117	105400	4266548300	40950	41000	41000	40900	765
564	20250117	105300	4235212000	41000	41000	41000	40900	504
565	20250117	105200	4214566950	41000	41000	41000	40900	261
566	20250117	105100	4203868250	40900	40950	40950	40850	2528
567	20250117	105000	4100468400	40950	40950	40950	40900	394
568	20250117	104900	4084352900	40950	40950	40950	40900	35
569	20250117	104800	4082919850	40950	40900	40950	40900	109
570	20250117	104700	4078460600	40900	40950	40950	40900	42
571	20250117	104600	4076742300	40950	40950	40950	40900	447
572	20250117	104500	4058456700	40900	40950	40950	40900	166
573	20250117	104400	4051660850	40900	40950	40950	40900	106
574	20250117	104300	4047323200	40900	40900	40950	40850	165
575	20250117	104200	4040573550	40900	40950	40950	40850	742
576	20250117	104100	4010208700	40900	40900	40950	40850	444
577	20250117	104000	3992052050	40850	40900	40900	40850	150
578	20250117	103900	3985920000	40850	40900	40900	40850	92
579	20250117	103800	3982159550	40900	40950	40950	40850	374
580	20250117	103700	3966865350	40900	40900	40950	40850	72
581	20250117	103600	3963920800	40850	40900	40950	40850	617
582	20250117	103500	3938712300	40900	40900	40950	40850	563
583	20250117	103400	3915698600	40900	40850	40900	40800	59
584	20250117	103300	3913287000	40800	40850	40850	40800	365
585	20250117	103200	3898383850	40800	40850	40900	40800	591
586	20250117	103100	3874244200	40900	40850	40900	40850	473
587	20250117	103000	3854921650	40900	40900	40900	40850	246
588	20250117	102900	3844860950	40900	40850	40900	40850	190
589	20250117	102800	3837090750	40850	40850	40900	40800	129
590	20250117	102700	3831820600	40850	40900	40900	40800	327
591	20250117	102600	3818475300	40850	40850	40900	40800	253
592	20250117	102500	3808141150	40900	40850	40900	40850	393
593	20250117	102400	3792074100	40900	40850	40900	40850	231
594	20250117	102300	3782631000	40800	40850	40900	40800	384
595	20250117	102200	3766944400	40850	40850	40900	40850	166
596	20250117	102100	3760160800	40850	40900	40900	40850	83
597	20250117	102000	3756769350	40900	40950	40950	40900	529
598	20250117	101900	3735117700	40950	40900	41000	40850	1068
599	20250117	101800	3691405950	40850	40850	40900	40850	69
600	20250117	101700	3688587200	40850	40800	40850	40800	109
601	20250117	101600	3684136000	40800	40850	40850	40800	355
602	20250117	101500	3669635350	40900	40900	40900	40850	184
603	20250117	101400	3662117700	40900	40850	40900	40800	1031
604	20250117	101300	3619996450	40850	40800	40850	40800	72
605	20250117	101200	3617058750	40800	40800	40850	40750	1330
606	20250117	101100	3562808250	40750	40800	40800	40750	596
607	20250117	101000	3538520150	40750	40750	40800	40700	503
608	20250117	100900	3518023000	40750	40800	40800	40750	448
609	20250117	100800	3499765700	40750	40650	40750	40500	4696
610	20250117	100700	3309208250	40650	40850	40850	40650	990
611	20250117	100600	3268891650	40800	40900	40950	40700	1778
612	20250117	100500	3196342300	40900	40900	41000	40900	1541
613	20250117	100400	3133288400	40900	40850	40900	40850	1183
614	20250117	100300	3084962700	40900	40750	40900	40750	2637
615	20250117	100200	2977353550	40750	40750	40750	40700	270
616	20250117	100100	2966364300	40750	40650	40750	40650	1170
617	20250117	100000	2918741350	40750	40700	40750	40550	953
618	20250117	095900	2879976700	40550	40650	40700	40500	4745
619	20250117	095800	2687419350	40650	40650	40700	40650	141
620	20250117	095700	2681687300	40650	40750	40750	40650	858
621	20250117	095600	2646766000	40700	40750	40800	40700	461
622	20250117	095500	2627988750	40800	40750	40800	40750	417
623	20250117	095400	2610988500	40800	40700	40800	40700	276
624	20250117	095300	2599736600	40700	40700	40750	40700	648
625	20250117	095200	2573349500	40700	40700	40800	40700	473
626	20250117	095100	2554077050	40750	40650	40800	40650	567
627	20250117	095000	2530995100	40750	40700	40750	40650	1021
628	20250117	094900	2489463100	40750	40650	40750	40650	522
629	20250117	094800	2468204800	40750	40650	40750	40650	460
630	20250117	094700	2449488600	40650	40700	40700	40600	291
631	20250117	094600	2437663100	40700	40600	40700	40500	4625
632	20250117	094500	2250084450	40700	40800	40850	40600	6970
633	20250117	094400	1966443100	40800	40850	40850	40800	618
634	20250117	094300	1941227500	40800	40800	40850	40800	61
635	20250117	094200	1938738600	40800	40850	40900	40800	158
636	20250117	094100	1932284250	40850	40900	40900	40800	1147
637	20250117	094000	1885429200	40850	40850	40900	40750	2831
638	20250117	093900	1769881050	40850	40850	40850	40800	173
639	20250117	093800	1762821000	40850	40850	40850	40800	349
640	20250117	093700	1748568700	40850	40850	40850	40800	300
641	20250117	093600	1736316850	40850	40800	40850	40800	3371
642	20250117	093500	1598774500	40800	41000	41000	40800	4301
643	20250117	093400	1422942150	41000	41000	41000	40950	444
644	20250117	093300	1404758150	40950	40950	40950	40900	113
645	20250117	093200	1400131650	40900	41050	41050	40900	2094
646	20250117	093100	1314348650	41050	41050	41050	41000	63
647	20250117	093000	1311763350	41000	41050	41050	41000	477
648	20250117	092900	1292206100	41000	41000	41050	41000	461
649	20250117	092800	1273290900	41050	41050	41050	41050	559
650	20250117	092700	1250343950	41050	41050	41050	41000	128
651	20250117	092600	1245090100	41050	41000	41050	40950	1643
652	20250117	092500	1177722800	40950	40950	40950	40950	191
653	20250117	092400	1169901350	40950	40950	41000	40950	236
654	20250117	092300	1160227150	41000	40950	41000	40950	406
655	20250117	092200	1143600800	40950	41000	41000	40950	466
656	20250117	092100	1124515150	41000	41000	41000	40950	76
657	20250117	092000	1121399450	40950	41000	41000	40950	547
658	20250117	091900	1098982500	41000	40900	41000	40900	369
659	20250117	091800	1083875200	40900	40950	41000	40900	384
660	20250117	091700	1068156300	41000	40950	41050	40950	912
661	20250117	091600	1030772600	40850	40850	40950	40850	460
662	20250117	091500	1011959650	40900	40950	40950	40850	608
663	20250117	091400	987108000	40900	40850	40950	40850	109
664	20250117	091300	982654000	40850	40850	41000	40800	680
665	20250117	091200	954887500	40800	40800	40850	40750	1480
666	20250117	091100	894527350	40800	40950	40950	40800	2902
667	20250117	091000	775962400	40950	41050	41050	40950	1598
668	20250117	090900	710452800	41050	41150	41150	41000	1521
669	20250117	090800	647974000	41150	41100	41200	41100	1232
670	20250117	090700	597276900	41150	41100	41150	41050	873
671	20250117	090600	561414700	41100	41100	41100	41000	287
672	20250117	090500	549626050	41000	41000	41100	41000	2527
673	20250117	090400	446000950	41000	41100	41150	41000	1158
674	20250117	090300	398457700	41150	41150	41200	41150	577
675	20250117	090200	374699500	41200	41000	41250	41000	892
676	20250117	090100	337959900	41150	40950	41200	40900	1531
677	20250117	090000	275216650	40950	40950	41200	40900	4111