KissMeData/131290/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202300	1942263450	43650	43650	43650	43650	1557
3	20250109	202200	1942263450	43650	43650	43650	43650	0
4	20250109	202100	1942263450	43650	43650	43650	43650	0
5	20250109	202000	1942263450	43650	43650	43650	43650	0
6	20250109	201900	1942263450	43650	43650	43650	43650	0
7	20250109	201800	1942263450	43650	43650	43650	43650	0
8	20250109	201700	1942263450	43650	43650	43650	43650	0
9	20250109	201600	1942263450	43650	43650	43650	43650	0
10	20250109	201500	1942263450	43650	43650	43650	43650	0
11	20250109	201400	1942263450	43650	43650	43650	43650	0
12	20250109	201300	1942263450	43650	43650	43650	43650	0
13	20250109	201200	1942263450	43650	43650	43650	43650	0
14	20250109	201100	1942263450	43650	43650	43650	43650	0
15	20250109	201000	1942263450	43650	43650	43650	43650	0
16	20250109	200900	1942263450	43650	43650	43650	43650	0
17	20250109	200800	1942263450	43650	43650	43650	43650	0
18	20250109	200700	1942263450	43650	43650	43650	43650	0
19	20250109	200600	1942263450	43650	43650	43650	43650	0
20	20250109	200500	1942263450	43650	43650	43650	43650	0
21	20250109	200400	1942263450	43650	43650	43650	43650	0
22	20250109	200300	1942263450	43650	43650	43650	43650	0
23	20250109	200200	1942263450	43650	43650	43650	43650	0
24	20250109	200100	1942263450	43650	43650	43650	43650	0
25	20250109	200000	1942263450	43650	43650	43650	43650	0
26	20250109	195900	1942263450	43650	43650	43650	43650	0
27	20250109	195800	1942263450	43650	43650	43650	43650	0
28	20250109	195700	1942263450	43650	43650	43650	43650	0
29	20250109	195600	1942263450	43650	43650	43650	43650	0
30	20250109	195500	1942263450	43650	43650	43650	43650	0
31	20250109	195400	1942263450	43650	43650	43650	43650	0
32	20250109	195300	1942263450	43650	43650	43650	43650	1557
33	20250109	195200	1942263450	43650	43650	43650	43650	0
34	20250109	195100	1942263450	43650	43650	43650	43650	0
35	20250109	195000	1942263450	43650	43650	43650	43650	0
36	20250109	194900	1942263450	43650	43650	43650	43650	0
37	20250109	194800	1942263450	43650	43650	43650	43650	0
38	20250109	194700	1942263450	43650	43650	43650	43650	0
39	20250109	194600	1942263450	43650	43650	43650	43650	0
40	20250109	194500	1942263450	43650	43650	43650	43650	0
41	20250109	194400	1942263450	43650	43650	43650	43650	0
42	20250109	194300	1942263450	43650	43650	43650	43650	0
43	20250109	194200	1942263450	43650	43650	43650	43650	0
44	20250109	194100	1942263450	43650	43650	43650	43650	0
45	20250109	194000	1942263450	43650	43650	43650	43650	0
46	20250109	193900	1942263450	43650	43650	43650	43650	0
47	20250109	193800	1942263450	43650	43650	43650	43650	0
48	20250109	193700	1942263450	43650	43650	43650	43650	0
49	20250109	193600	1942263450	43650	43650	43650	43650	0
50	20250109	193500	1942263450	43650	43650	43650	43650	0
51	20250109	193400	1942263450	43650	43650	43650	43650	0
52	20250109	193300	1942263450	43650	43650	43650	43650	0
53	20250109	193200	1942263450	43650	43650	43650	43650	0
54	20250109	193100	1942263450	43650	43650	43650	43650	0
55	20250109	193000	1942263450	43650	43650	43650	43650	0
56	20250109	192900	1942263450	43650	43650	43650	43650	0
57	20250109	192800	1942263450	43650	43650	43650	43650	0
58	20250109	192700	1942263450	43650	43650	43650	43650	0
59	20250109	192600	1942263450	43650	43650	43650	43650	0
60	20250109	192500	1942263450	43650	43650	43650	43650	0
61	20250109	192400	1942263450	43650	43650	43650	43650	0
62	20250109	192300	1942263450	43650	43650	43650	43650	1557
63	20250109	192200	1942263450	43650	43650	43650	43650	0
64	20250109	192100	1942263450	43650	43650	43650	43650	0
65	20250109	192000	1942263450	43650	43650	43650	43650	0
66	20250109	191900	1942263450	43650	43650	43650	43650	0
67	20250109	191800	1942263450	43650	43650	43650	43650	0
68	20250109	191700	1942263450	43650	43650	43650	43650	0
69	20250109	191600	1942263450	43650	43650	43650	43650	0
70	20250109	191500	1942263450	43650	43650	43650	43650	0
71	20250109	191400	1942263450	43650	43650	43650	43650	0
72	20250109	191300	1942263450	43650	43650	43650	43650	0
73	20250109	191200	1942263450	43650	43650	43650	43650	0
74	20250109	191100	1942263450	43650	43650	43650	43650	0
75	20250109	191000	1942263450	43650	43650	43650	43650	0
76	20250109	190900	1942263450	43650	43650	43650	43650	0
77	20250109	190800	1942263450	43650	43650	43650	43650	0
78	20250109	190700	1942263450	43650	43650	43650	43650	0
79	20250109	190600	1942263450	43650	43650	43650	43650	0
80	20250109	190500	1942263450	43650	43650	43650	43650	0
81	20250109	190400	1942263450	43650	43650	43650	43650	0
82	20250109	190300	1942263450	43650	43650	43650	43650	0
83	20250109	190200	1942263450	43650	43650	43650	43650	0
84	20250109	190100	1942263450	43650	43650	43650	43650	0
85	20250109	190000	1942263450	43650	43650	43650	43650	0
86	20250109	185900	1942263450	43650	43650	43650	43650	0
87	20250109	185800	1942263450	43650	43650	43650	43650	0
88	20250109	185700	1942263450	43650	43650	43650	43650	0
89	20250109	185600	1942263450	43650	43650	43650	43650	0
90	20250109	185500	1942263450	43650	43650	43650	43650	0
91	20250109	185400	1942263450	43650	43650	43650	43650	0
92	20250109	185300	1942263450	43650	43650	43650	43650	1557
93	20250109	185200	1942263450	43650	43650	43650	43650	0
94	20250109	185100	1942263450	43650	43650	43650	43650	0
95	20250109	185000	1942263450	43650	43650	43650	43650	0
96	20250109	184900	1942263450	43650	43650	43650	43650	0
97	20250109	184800	1942263450	43650	43650	43650	43650	0
98	20250109	184700	1942263450	43650	43650	43650	43650	0
99	20250109	184600	1942263450	43650	43650	43650	43650	0
100	20250109	184500	1942263450	43650	43650	43650	43650	0
101	20250109	184400	1942263450	43650	43650	43650	43650	0
102	20250109	184300	1942263450	43650	43650	43650	43650	0
103	20250109	184200	1942263450	43650	43650	43650	43650	0
104	20250109	184100	1942263450	43650	43650	43650	43650	0
105	20250109	184000	1942263450	43650	43650	43650	43650	0
106	20250109	183900	1942263450	43650	43650	43650	43650	0
107	20250109	183800	1942263450	43650	43650	43650	43650	0
108	20250109	183700	1942263450	43650	43650	43650	43650	0
109	20250109	183600	1942263450	43650	43650	43650	43650	0
110	20250109	183500	1942263450	43650	43650	43650	43650	0
111	20250109	183400	1942263450	43650	43650	43650	43650	0
112	20250109	183300	1942263450	43650	43650	43650	43650	0
113	20250109	183200	1942263450	43650	43650	43650	43650	0
114	20250109	183100	1942263450	43650	43650	43650	43650	0
115	20250109	183000	1942263450	43650	43650	43650	43650	0
116	20250109	182900	1942263450	43650	43650	43650	43650	0
117	20250109	182800	1942263450	43650	43650	43650	43650	0
118	20250109	182700	1942263450	43650	43650	43650	43650	0
119	20250109	182600	1942263450	43650	43650	43650	43650	0
120	20250109	182500	1942263450	43650	43650	43650	43650	0
121	20250109	182400	1942263450	43650	43650	43650	43650	0
122	20250109	182300	1942263450	43650	43650	43650	43650	1557
123	20250109	182200	1942263450	43650	43650	43650	43650	0
124	20250109	182100	1942263450	43650	43650	43650	43650	0
125	20250109	182000	1942263450	43650	43650	43650	43650	0
126	20250109	181900	1942263450	43650	43650	43650	43650	0
127	20250109	181800	1942263450	43650	43650	43650	43650	0
128	20250109	181700	1942263450	43650	43650	43650	43650	0
129	20250109	181600	1942263450	43650	43650	43650	43650	0
130	20250109	181500	1942263450	43650	43650	43650	43650	0
131	20250109	181400	1942263450	43650	43650	43650	43650	0
132	20250109	181300	1942263450	43650	43650	43650	43650	0
133	20250109	181200	1942263450	43650	43650	43650	43650	0
134	20250109	181100	1942263450	43650	43650	43650	43650	0
135	20250109	181000	1942263450	43650	43650	43650	43650	0
136	20250109	180900	1942263450	43650	43650	43650	43650	0
137	20250109	180800	1942263450	43650	43650	43650	43650	0
138	20250109	180700	1942263450	43650	43650	43650	43650	0
139	20250109	180600	1942263450	43650	43650	43650	43650	0
140	20250109	180500	1942263450	43650	43650	43650	43650	0
141	20250109	180400	1942263450	43650	43650	43650	43650	0
142	20250109	180300	1942263450	43650	43650	43650	43650	0
143	20250109	180200	1942263450	43650	43650	43650	43650	0
144	20250109	180100	1942263450	43650	43650	43650	43650	0
145	20250109	180000	1942263450	43650	43650	43650	43650	0
146	20250109	175900	1942263450	43650	43650	43650	43650	0
147	20250109	175800	1942263450	43650	43650	43650	43650	0
148	20250109	175700	1942263450	43650	43650	43650	43650	0
149	20250109	175600	1942263450	43650	43650	43650	43650	0
150	20250109	175500	1942263450	43650	43650	43650	43650	0
151	20250109	175400	1942263450	43650	43650	43650	43650	0
152	20250109	175300	1942263450	43650	43650	43650	43650	1557
153	20250109	175200	1942263450	43650	43650	43650	43650	0
154	20250109	175100	1942263450	43650	43650	43650	43650	0
155	20250109	175000	1942263450	43650	43650	43650	43650	0
156	20250109	174900	1942263450	43650	43650	43650	43650	0
157	20250109	174800	1942263450	43650	43650	43650	43650	0
158	20250109	174700	1942263450	43650	43650	43650	43650	0
159	20250109	174600	1942263450	43650	43650	43650	43650	0
160	20250109	174500	1942263450	43650	43650	43650	43650	0
161	20250109	174400	1942263450	43650	43650	43650	43650	0
162	20250109	174300	1942263450	43650	43650	43650	43650	0
163	20250109	174200	1942263450	43650	43650	43650	43650	0
164	20250109	174100	1942263450	43650	43650	43650	43650	0
165	20250109	174000	1942263450	43650	43650	43650	43650	0
166	20250109	173900	1942263450	43650	43650	43650	43650	0
167	20250109	173800	1942263450	43650	43650	43650	43650	0
168	20250109	173700	1942263450	43650	43650	43650	43650	0
169	20250109	173600	1942263450	43650	43650	43650	43650	0
170	20250109	173500	1942263450	43650	43650	43650	43650	0
171	20250109	173400	1942263450	43650	43650	43650	43650	0
172	20250109	173300	1942263450	43650	43650	43650	43650	0
173	20250109	173200	1942263450	43650	43650	43650	43650	0
174	20250109	173100	1942263450	43650	43650	43650	43650	0
175	20250109	173000	1942263450	43650	43650	43650	43650	0
176	20250109	172900	1942263450	43650	43650	43650	43650	0
177	20250109	172800	1942263450	43650	43650	43650	43650	0
178	20250109	172700	1942263450	43650	43650	43650	43650	0
179	20250109	172600	1942263450	43650	43650	43650	43650	0
180	20250109	172500	1942263450	43650	43650	43650	43650	0
181	20250109	172400	1942263450	43650	43650	43650	43650	0
182	20250109	172300	1942263450	43650	43650	43650	43650	1557
183	20250109	172200	1942263450	43650	43650	43650	43650	0
184	20250109	172100	1942263450	43650	43650	43650	43650	0
185	20250109	172000	1942263450	43650	43650	43650	43650	0
186	20250109	171900	1942263450	43650	43650	43650	43650	0
187	20250109	171800	1942263450	43650	43650	43650	43650	0
188	20250109	171700	1942263450	43650	43650	43650	43650	0
189	20250109	171600	1942263450	43650	43650	43650	43650	0
190	20250109	171500	1942263450	43650	43650	43650	43650	0
191	20250109	171400	1942263450	43650	43650	43650	43650	0
192	20250109	171300	1942263450	43650	43650	43650	43650	0
193	20250109	171200	1942263450	43650	43650	43650	43650	0
194	20250109	171100	1942263450	43650	43650	43650	43650	0
195	20250109	171000	1942263450	43650	43650	43650	43650	0
196	20250109	170900	1942263450	43650	43650	43650	43650	0
197	20250109	170800	1942263450	43650	43650	43650	43650	0
198	20250109	170700	1942263450	43650	43650	43650	43650	0
199	20250109	170600	1942263450	43650	43650	43650	43650	0
200	20250109	170500	1942263450	43650	43650	43650	43650	0
201	20250109	170400	1942263450	43650	43650	43650	43650	0
202	20250109	170300	1942263450	43650	43650	43650	43650	0
203	20250109	170200	1942263450	43650	43650	43650	43650	0
204	20250109	170100	1942263450	43650	43650	43650	43650	0
205	20250109	170000	1942263450	43650	43650	43650	43650	0
206	20250109	165900	1942263450	43650	43650	43650	43650	0
207	20250109	165800	1942263450	43650	43650	43650	43650	0
208	20250109	165700	1942263450	43650	43650	43650	43650	0
209	20250109	165600	1942263450	43650	43650	43650	43650	0
210	20250109	165500	1942263450	43650	43650	43650	43650	0
211	20250109	165400	1942263450	43650	43650	43650	43650	0
212	20250109	165300	1942263450	43650	43650	43650	43650	1557
213	20250109	165200	1942263450	43650	43650	43650	43650	0
214	20250109	165100	1942263450	43650	43650	43650	43650	0
215	20250109	165000	1942263450	43650	43650	43650	43650	0
216	20250109	164900	1942263450	43650	43650	43650	43650	0
217	20250109	164800	1942263450	43650	43650	43650	43650	0
218	20250109	164700	1942263450	43650	43650	43650	43650	0
219	20250109	164600	1942263450	43650	43650	43650	43650	0
220	20250109	164500	1942263450	43650	43650	43650	43650	0
221	20250109	164400	1942263450	43650	43650	43650	43650	0
222	20250109	164300	1942263450	43650	43650	43650	43650	0
223	20250109	164200	1942263450	43650	43650	43650	43650	0
224	20250109	164100	1942263450	43650	43650	43650	43650	0
225	20250109	164000	1942263450	43650	43650	43650	43650	0
226	20250109	163900	1942263450	43650	43650	43650	43650	0
227	20250109	163800	1942263450	43650	43650	43650	43650	0
228	20250109	163700	1942263450	43650	43650	43650	43650	0
229	20250109	163600	1942263450	43650	43650	43650	43650	0
230	20250109	163500	1942263450	43650	43650	43650	43650	0
231	20250109	163400	1942263450	43650	43650	43650	43650	0
232	20250109	163300	1942263450	43650	43650	43650	43650	0
233	20250109	163200	1942263450	43650	43650	43650	43650	0
234	20250109	163100	1942263450	43650	43650	43650	43650	0
235	20250109	163000	1942263450	43650	43650	43650	43650	0
236	20250109	162900	1942263450	43650	43650	43650	43650	0
237	20250109	162800	1942263450	43650	43650	43650	43650	0
238	20250109	162700	1942263450	43650	43650	43650	43650	0
239	20250109	162600	1942263450	43650	43650	43650	43650	0
240	20250109	162500	1942263450	43650	43650	43650	43650	0
241	20250109	162400	1942263450	43650	43650	43650	43650	0
242	20250109	162300	1942263450	43650	43650	43650	43650	1557
243	20250109	162200	1942263450	43650	43650	43650	43650	0
244	20250109	162100	1942263450	43650	43650	43650	43650	0
245	20250109	162000	1942263450	43650	43650	43650	43650	0
246	20250109	161900	1942263450	43650	43650	43650	43650	0
247	20250109	161800	1942263450	43650	43650	43650	43650	0
248	20250109	161700	1942263450	43650	43650	43650	43650	0
249	20250109	161600	1942263450	43650	43650	43650	43650	0
250	20250109	161500	1942263450	43650	43650	43650	43650	0
251	20250109	161400	1942263450	43650	43650	43650	43650	0
252	20250109	161300	1942263450	43650	43650	43650	43650	0
253	20250109	161200	1942263450	43650	43650	43650	43650	0
254	20250109	161100	1942263450	43650	43650	43650	43650	0
255	20250109	161000	1942263450	43650	43650	43650	43650	0
256	20250109	160900	1942263450	43650	43650	43650	43650	0
257	20250109	160800	1942263450	43650	43650	43650	43650	0
258	20250109	160700	1942263450	43650	43650	43650	43650	0
259	20250109	160600	1942263450	43650	43650	43650	43650	0
260	20250109	160500	1942263450	43650	43650	43650	43650	0
261	20250109	160400	1942263450	43650	43650	43650	43650	0
262	20250109	160300	1942263450	43650	43650	43650	43650	0
263	20250109	160200	1942263450	43650	43650	43650	43650	0
264	20250109	160100	1942263450	43650	43650	43650	43650	0
265	20250109	160000	1942263450	43650	43650	43650	43650	0
266	20250109	155900	1942263450	43650	43650	43650	43650	0
267	20250109	155800	1942263450	43650	43650	43650	43650	0
268	20250109	155700	1942263450	43650	43650	43650	43650	0
269	20250109	155600	1942263450	43650	43650	43650	43650	0
270	20250109	155500	1942263450	43650	43650	43650	43650	0
271	20250109	155400	1942263450	43650	43650	43650	43650	0
272	20250109	155300	1942263450	43650	43650	43650	43650	1557
273	20250109	155200	1942263450	43650	43650	43650	43650	0
274	20250109	155100	1942263450	43650	43650	43650	43650	0
275	20250109	155000	1942263450	43650	43650	43650	43650	0
276	20250109	154900	1942263450	43650	43650	43650	43650	0
277	20250109	154800	1942263450	43650	43650	43650	43650	0
278	20250109	154700	1942263450	43650	43650	43650	43650	0
279	20250109	154600	1942263450	43650	43650	43650	43650	0
280	20250109	154500	1942263450	43650	43650	43650	43650	0
281	20250109	154400	1942263450	43650	43650	43650	43650	0
282	20250109	154300	1942263450	43650	43650	43650	43650	0
283	20250109	154200	1942263450	43650	43650	43650	43650	0
284	20250109	154100	1942263450	43650	43650	43650	43650	0
285	20250109	154000	1942263450	43650	43650	43650	43650	0
286	20250109	153900	1942263450	43650	43650	43650	43650	0
287	20250109	153800	1942263450	43650	43650	43650	43650	0
288	20250109	153700	1942263450	43650	43650	43650	43650	0
289	20250109	153600	1942263450	43650	43650	43650	43650	0
290	20250109	153500	1942263450	43650	43650	43650	43650	0
291	20250109	153400	1942263450	43650	43650	43650	43650	0
292	20250109	153300	1942263450	43650	43650	43650	43650	0
293	20250109	153200	1942263450	43650	43650	43650	43650	0
294	20250109	153100	1942263450	43650	43650	43650	43650	0
295	20250109	153000	1942263450	43650	43650	43650	43650	1557
296	20250109	152900	1874300400	43700	43700	43700	43700	0
297	20250109	152800	1874300400	43700	43700	43700	43700	0
298	20250109	152700	1874300400	43700	43700	43700	43700	0
299	20250109	152600	1874300400	43700	43700	43700	43700	0
300	20250109	152500	1874300400	43700	43700	43700	43700	0
301	20250109	152400	1874300400	43700	43700	43700	43700	0
302	20250109	152300	1874300400	43700	43700	43700	43700	0
303	20250109	152200	1874300400	43700	43700	43700	43700	0
304	20250109	152100	1874300400	43700	43700	43700	43700	0
305	20250109	152000	1874300400	43700	43700	43700	43700	0
306	20250109	151900	1874300400	43700	43800	43800	43700	594
307	20250109	151800	1848329200	43800	43750	43800	43750	117
308	20250109	151700	1843210400	43750	43650	43750	43650	60
309	20250109	151600	1840587750	43650	43600	43700	43600	18
310	20250109	151500	1839801800	43650	43750	43750	43600	1200
311	20250109	151400	1787423350	43750	43750	43750	43700	28
312	20250109	151300	1786199000	43750	43750	43750	43750	30
313	20250109	151200	1784886500	43750	43750	43750	43700	74
314	20250109	151100	1781649150	43750	43750	43750	43750	23
315	20250109	151000	1780642900	43750	43750	43750	43700	9
316	20250109	150900	1780249250	43750	43750	43750	43750	13
317	20250109	150800	1779680500	43750	43750	43750	43700	36
318	20250109	150700	1778106950	43650	43700	43750	43650	29
319	20250109	150600	1776839850	43700	43700	43700	43650	42
320	20250109	150500	1775006100	43700	43700	43700	43700	11
321	20250109	150400	1774525400	43600	43650	43650	43600	225
322	20250109	150300	1764711800	43650	43650	43650	43650	1
323	20250109	150200	1764668150	43700	43650	43700	43650	148
324	20250109	150100	1758201700	43600	43600	43600	43600	30
325	20250109	150000	1756893700	43650	43600	43650	43550	42
326	20250109	145900	1755062550	43600	43700	43700	43600	72
327	20250109	145800	1751920800	43700	43600	43700	43600	121
328	20250109	145700	1746642050	43600	43600	43600	43600	21
329	20250109	145600	1745726450	43600	43600	43600	43600	168
330	20250109	145500	1738401650	43600	43600	43600	43600	1
331	20250109	145400	1738358050	43600	43600	43600	43600	0
332	20250109	145300	1738358050	43600	43650	43650	43600	85
333	20250109	145200	1734648300	43650	43650	43650	43650	83
334	20250109	145100	1731025350	43650	43600	43650	43600	22
335	20250109	145000	1730065650	43550	43600	43600	43550	106
336	20250109	144900	1725448450	43600	43600	43600	43600	11
337	20250109	144800	1724968850	43600	43650	43650	43550	103
338	20250109	144700	1720481500	43700	43550	43700	43550	134
339	20250109	144600	1714641850	43600	43600	43600	43550	60
340	20250109	144500	1712026300	43600	43550	43600	43550	16
341	20250109	144400	1711329450	43600	43600	43600	43600	6
342	20250109	144300	1711067850	43600	43700	43700	43600	36
343	20250109	144200	1709495250	43550	43550	43550	43550	0
344	20250109	144100	1709495250	43550	43600	43850	43550	110
345	20250109	144000	1704689050	43600	43600	43650	43600	57
346	20250109	143900	1702203800	43600	43600	43600	43600	20
347	20250109	143800	1701331800	43600	43600	43600	43600	91
348	20250109	143700	1697364200	43550	43600	43600	43550	63
349	20250109	143600	1694617450	43600	43600	43600	43600	31
350	20250109	143500	1693265850	43650	43650	43650	43650	1
351	20250109	143400	1693222200	43650	43600	43650	43600	58
352	20250109	143300	1690693300	43650	43600	43650	43600	12
353	20250109	143200	1690170000	43700	43650	43700	43650	12
354	20250109	143100	1689646150	43650	43650	43650	43650	88
355	20250109	143000	1685804950	43650	43650	43650	43650	14
356	20250109	142900	1685193850	43650	43650	43650	43650	15
357	20250109	142800	1684539100	43650	43600	43650	43600	118
358	20250109	142700	1679390550	43600	43600	43600	43600	14
359	20250109	142600	1678780150	43600	43600	43600	43600	10
360	20250109	142500	1678344150	43650	43600	43650	43600	17
361	20250109	142400	1677602700	43600	43600	43600	43600	1
362	20250109	142300	1677559100	43800	43800	43800	43800	0
363	20250109	142200	1677559100	43800	43550	43800	43550	216
364	20250109	142100	1668108200	43550	43500	43550	43500	49
365	20250109	142000	1665976650	43500	43500	43550	43500	31
366	20250109	141900	1664627200	43500	43550	43550	43500	170
367	20250109	141800	1657231650	43550	43550	43550	43550	72
368	20250109	141700	1654096050	43550	43600	43600	43550	62
369	20250109	141600	1651395900	43550	43550	43550	43550	15
370	20250109	141500	1650742650	43550	43550	43550	43550	101
371	20250109	141400	1646344100	43550	43600	43600	43550	54
372	20250109	141300	1643990750	43600	43600	43600	43600	1
373	20250109	141200	1643947150	43550	43550	43550	43550	8
374	20250109	141100	1643598750	43650	43550	43700	43550	19
375	20250109	141000	1642770700	43550	43550	43550	43550	0
376	20250109	140900	1642770700	43550	43550	43600	43550	77
377	20250109	140800	1639417100	43600	43600	43600	43600	8
378	20250109	140700	1639068300	43550	43550	43550	43550	60
379	20250109	140600	1636455300	43600	43600	43600	43600	19
380	20250109	140500	1635626900	43650	43600	43650	43600	85
381	20250109	140400	1631920050	43600	43650	43650	43600	12
382	20250109	140300	1631396700	43600	43650	43650	43600	32
383	20250109	140200	1630000350	43600	43650	43650	43600	113
384	20250109	140100	1625070750	43650	43650	43700	43650	126
385	20250109	140000	1619570800	43700	43650	43700	43650	25
386	20250109	135900	1618478500	43700	43700	43700	43650	73
387	20250109	135800	1615291550	43650	43700	43700	43650	61
388	20250109	135700	1612626900	43700	43700	43700	43700	45
389	20250109	135600	1610660400	43650	43650	43650	43650	64
390	20250109	135500	1607866800	43650	43650	43650	43650	121
391	20250109	135400	1602585150	43650	43650	43650	43650	30
392	20250109	135300	1601275650	43600	43600	43600	43600	91
393	20250109	135200	1597308050	43600	43600	43600	43600	12
394	20250109	135100	1596784850	43650	43650	43650	43600	34
395	20250109	135000	1595301350	43600	43600	43600	43600	37
396	20250109	134900	1593688150	43650	43650	43650	43650	36
397	20250109	134800	1592116750	43650	43650	43650	43650	11
398	20250109	134700	1591636600	43700	43650	43700	43650	79
399	20250109	134600	1588188200	43650	43600	43650	43600	165
400	20250109	134500	1580986450	43600	43600	43600	43600	68
401	20250109	134400	1578021650	43600	43600	43600	43600	9
402	20250109	134300	1577629250	43600	43650	43650	43600	49
403	20250109	134200	1575492700	43600	43600	43600	43600	21
404	20250109	134100	1574577100	43600	43600	43600	43600	33
405	20250109	134000	1573138300	43650	43650	43700	43600	53
406	20250109	133900	1570827200	43650	43600	43650	43600	20
407	20250109	133800	1569954300	43550	43550	43600	43550	186
408	20250109	133700	1561850700	43550	43500	43550	43500	44
409	20250109	133600	1559936300	43550	43400	43550	43400	151
410	20250109	133500	1553376950	43400	43400	43400	43400	30
411	20250109	133400	1552074950	43400	43400	43400	43400	71
412	20250109	133300	1548993550	43400	43450	43450	43400	25
413	20250109	133200	1547908300	43450	43450	43450	43450	136
414	20250109	133100	1541999100	43450	43400	43450	43400	52
415	20250109	133000	1539741700	43400	43400	43400	43400	23
416	20250109	132900	1538743500	43400	43400	43400	43400	16
417	20250109	132800	1538049100	43400	43450	43450	43400	185
418	20250109	132700	1530018100	43400	43450	43450	43400	200
419	20250109	132600	1521333650	43450	43400	43450	43400	29
420	20250109	132500	1520074050	43450	43450	43450	43400	600
421	20250109	132400	1494006600	43450	43550	43550	43450	1190
422	20250109	132300	1442242200	43500	43550	43550	43500	1273
423	20250109	132200	1386807150	43550	43600	43650	43550	692
424	20250109	132100	1356635950	43600	43650	43650	43600	569
425	20250109	132000	1331799150	43650	43650	43650	43650	0
426	20250109	131900	1331799150	43650	43650	43650	43650	29
427	20250109	131800	1330533300	43650	43700	43700	43650	51
428	20250109	131700	1328306950	43700	43700	43700	43700	34
429	20250109	131600	1326821150	43650	43700	43700	43650	79
430	20250109	131500	1323369800	43650	43650	43650	43650	85
431	20250109	131400	1319659550	43650	43650	43650	43650	8
432	20250109	131300	1319310350	43650	43650	43650	43650	13
433	20250109	131200	1318742900	43650	43650	43650	43650	63
434	20250109	131100	1315992950	43700	43700	43700	43650	204
435	20250109	131000	1307078650	43700	43700	43700	43700	0
436	20250109	130900	1307078650	43700	43700	43700	43700	24
437	20250109	130800	1306029850	43700	43700	43700	43700	63
438	20250109	130700	1303276750	43750	43750	43750	43750	27
439	20250109	130600	1302095500	43750	43750	43750	43750	11
440	20250109	130500	1301614250	43750	43800	43800	43750	60
441	20250109	130400	1298989200	43750	43750	43750	43750	0
442	20250109	130300	1298989200	43750	43750	43750	43750	31
443	20250109	130200	1297632950	43750	43850	43850	43750	47
444	20250109	130100	1295574400	43750	43750	43750	43750	33
445	20250109	130000	1294130650	43700	43700	43750	43700	13
446	20250109	125900	1293562500	43700	43700	43700	43700	99
447	20250109	125800	1289236200	43700	43700	43700	43700	0
448	20250109	125700	1289236200	43700	43700	43700	43700	10
449	20250109	125600	1288799200	43700	43700	43700	43700	181
450	20250109	125500	1280889500	43700	43750	43750	43700	49
451	20250109	125400	1278746500	43750	43750	43750	43750	21
452	20250109	125300	1277827750	43750	43750	43750	43750	51
453	20250109	125200	1275596500	43800	43700	43800	43700	16
454	20250109	125100	1274896650	43750	43750	43750	43750	33
455	20250109	125000	1273452900	43750	43750	43750	43750	3
456	20250109	124900	1273321650	43700	43750	43750	43700	147
457	20250109	124800	1266897700	43700	43800	43800	43700	202
458	20250109	124700	1258068750	43750	43750	43750	43750	8
459	20250109	124600	1257718750	43700	43750	43750	43700	62
460	20250109	124500	1255008800	43700	43700	43700	43700	4
461	20250109	124400	1254834000	43800	43750	43800	43750	10
462	20250109	124300	1254396400	43700	43750	43800	43700	77
463	20250109	124200	1251031050	43750	43700	43750	43700	95
464	20250109	124100	1246875900	43750	43750	43750	43750	345
465	20250109	124000	1231782150	43750	43750	43750	43750	55
466	20250109	123900	1229375900	43800	43800	43800	43800	3
467	20250109	123800	1229244500	43800	43800	43800	43750	41
468	20250109	123700	1227449300	43800	43800	43800	43800	27
469	20250109	123600	1226266700	43800	43800	43800	43800	11
470	20250109	123500	1225784900	43800	43800	43800	43800	25
471	20250109	123400	1224689900	43800	43800	43800	43800	44
472	20250109	123300	1222762700	43800	43800	43800	43800	11
473	20250109	123200	1222280900	43800	43800	43800	43800	17
474	20250109	123100	1221536300	43800	43800	43800	43800	24
475	20250109	123000	1220485100	43750	43800	43800	43750	71
476	20250109	122900	1217378800	43750	43750	43750	43750	10
477	20250109	122800	1216941300	43850	43850	43850	43850	1
478	20250109	122700	1216897450	43850	43800	43850	43800	80
479	20250109	122600	1213393250	43800	43800	43800	43800	0
480	20250109	122500	1213393250	43800	43800	43800	43800	24
481	20250109	122400	1212342050	43800	43800	43800	43800	80
482	20250109	122300	1208838050	43800	43800	43800	43800	10
483	20250109	122200	1208400050	43800	43800	43800	43800	16
484	20250109	122100	1207699250	43800	43800	43800	43800	47
485	20250109	122000	1205640650	43750	43800	43800	43750	57
486	20250109	121900	1203146800	43800	43750	43800	43750	80
487	20250109	121800	1199643250	43750	43800	43800	43750	12
488	20250109	121700	1199118200	43850	43800	43850	43800	21
489	20250109	121600	1198198050	43800	43850	43850	43800	85
490	20250109	121500	1194474650	43800	43800	43850	43800	110
491	20250109	121400	1189656100	43800	43800	43800	43800	13
492	20250109	121300	1189086700	43900	43900	43900	43900	6
493	20250109	121200	1188823300	43850	43850	43850	43850	12
494	20250109	121100	1188297100	43850	43850	43850	43850	64
495	20250109	121000	1185490700	43850	43850	43850	43850	11
496	20250109	120900	1185008350	43900	43850	43900	43850	21
497	20250109	120800	1184087150	43850	43850	43850	43850	36
498	20250109	120700	1182508550	43850	43900	43900	43800	33
499	20250109	120600	1181061400	43850	43850	43850	43850	0
500	20250109	120500	1181061400	43850	43850	43850	43850	76
501	20250109	120400	1177728800	43850	43850	43850	43850	11
502	20250109	120300	1177246450	43850	43850	43850	43850	31
503	20250109	120200	1175887100	43850	43850	43850	43800	47
504	20250109	120100	1173827200	43850	43850	43850	43850	1
505	20250109	120000	1173783350	43800	43800	43800	43800	3
506	20250109	115900	1173651950	43800	43800	43800	43800	87
507	20250109	115800	1169841350	43750	43750	43750	43750	0
508	20250109	115700	1169841350	43750	43750	43750	43750	22
509	20250109	115600	1168878850	43750	43800	43800	43750	95
510	20250109	115500	1164720550	43800	43800	43800	43800	14
511	20250109	115400	1164107350	43800	43800	43800	43800	25
512	20250109	115300	1163012350	43900	43900	43900	43900	0
513	20250109	115200	1163012350	43900	43900	43900	43900	9
514	20250109	115100	1162617250	44000	43900	44000	43900	24
515	20250109	115000	1161561350	43950	43950	43950	43950	1
516	20250109	114900	1161517400	44000	43750	44000	43700	160
517	20250109	114800	1154511100	43700	43700	43700	43700	33
518	20250109	114700	1153069000	43700	43700	43700	43700	0
519	20250109	114600	1153069000	43700	43700	43700	43700	50
520	20250109	114500	1150884000	43700	43750	43750	43700	17
521	20250109	114400	1150140700	43750	43800	43800	43750	29
522	20250109	114300	1148871150	43750	43700	43750	43700	35
523	20250109	114200	1147340500	43750	43750	43750	43750	3
524	20250109	114100	1147209250	43750	43750	43750	43750	39
525	20250109	114000	1145503000	43700	43700	43700	43700	152
526	20250109	113900	1138860600	43750	43750	43750	43750	26
527	20250109	113800	1137723100	43700	43750	43750	43700	66
528	20250109	113700	1134838850	43700	43750	43750	43700	12
529	20250109	113600	1134314350	43750	43750	43750	43750	12
530	20250109	113500	1133789350	43750	43850	43850	43750	39
531	20250109	113400	1132082900	43800	43750	43800	43750	100
532	20250109	113300	1127706700	43800	43850	43850	43800	148
533	20250109	113200	1121224250	43850	43850	43850	43850	84
534	20250109	113100	1117540850	43850	43900	43900	43850	14
535	20250109	113000	1116926850	43900	43850	43900	43850	40
536	20250109	112900	1115172800	43900	43900	43900	43900	12
537	20250109	112800	1114646000	43900	43900	43950	43900	55
538	20250109	112700	1112231450	43850	43850	43850	43850	64
539	20250109	112600	1109425050	43850	43900	43900	43850	17
540	20250109	112500	1108679500	43900	43850	43900	43850	25
541	20250109	112400	1107583050	43900	43900	43900	43900	6
542	20250109	112300	1107319650	43900	43900	43900	43900	8
543	20250109	112200	1106968450	43900	43800	43900	43800	176
544	20250109	112100	1099247850	43900	43900	43900	43900	100
545	20250109	112000	1094857850	43850	43850	43850	43850	10
546	20250109	111900	1094419350	43800	43800	43800	43800	125
547	20250109	111800	1088944350	43750	43750	43800	43750	72
548	20250109	111700	1085794300	43800	43800	43800	43750	64
549	20250109	111600	1082994100	43750	43800	43800	43750	5
550	20250109	111500	1082775250	43800	43700	43850	43700	78
551	20250109	111400	1079359000	43850	43850	43850	43850	19
552	20250109	111300	1078525850	43850	43800	43850	43800	11
553	20250109	111200	1078044000	43800	43800	43800	43750	22
554	20250109	111100	1077081300	43750	43700	43750	43700	48
555	20250109	111000	1074981550	43700	43700	43700	43650	120
556	20250109	110900	1069740450	43650	43700	43700	43650	23
557	20250109	110800	1068735800	43700	43800	43800	43700	159
558	20250109	110700	1061774750	43800	43800	43800	43750	29
559	20250109	110600	1060505050	43800	43800	43800	43800	5
560	20250109	110500	1060286050	43750	43700	43800	43700	77
561	20250109	110400	1056917350	43800	43800	43800	43750	198
562	20250109	110300	1048250000	43800	43800	43800	43800	4
563	20250109	110200	1048074800	43800	43950	43950	43800	76
564	20250109	110100	1044745850	43850	43900	43900	43850	156
565	20250109	110000	1037899900	43850	43850	43850	43850	3
566	20250109	105900	1037768350	43850	43750	43850	43750	23
567	20250109	105800	1036759900	43750	43800	43900	43750	586
568	20250109	105700	1011066300	43850	43800	43850	43800	12
569	20250109	105600	1010540650	43800	43700	43800	43700	28
570	20250109	105500	1009315850	43700	43700	43800	43700	109
571	20250109	105400	1004548750	43700	43700	43700	43700	0
572	20250109	105300	1004548750	43700	43650	43750	43550	541
573	20250109	105200	980909450	43650	43550	43650	43550	183
574	20250109	105100	972922600	43550	43550	43550	43550	0
575	20250109	105000	972922600	43550	43550	43600	43550	45
576	20250109	104900	970962800	43550	43650	43650	43550	272
577	20250109	104800	959113550	43600	43600	43600	43600	12
578	20250109	104700	958590350	43650	43700	43700	43650	2
579	20250109	104600	958503000	43700	43600	43700	43550	62
580	20250109	104500	955799300	43750	43600	43750	43600	15
581	20250109	104400	955145150	43750	43750	43750	43750	12
582	20250109	104300	954620150	43750	43700	43800	43700	230
583	20250109	104200	944559450	43700	43550	43700	43550	147
584	20250109	104100	938141650	43550	43550	43550	43550	2
585	20250109	104000	938054550	43550	43500	43550	43500	42
586	20250109	103900	936227150	43450	43600	43600	43450	1023
587	20250109	103800	891738850	43600	43650	43650	43600	97
588	20250109	103700	887509500	43650	43600	43650	43600	8
589	20250109	103600	887160500	43600	43800	43800	43600	166
590	20250109	103500	879917950	43800	43800	43800	43750	35
591	20250109	103400	878385500	43750	43750	43750	43750	20
592	20250109	103300	877510500	43700	43650	43800	43650	68
593	20250109	103200	874539100	43650	43500	43650	43500	30
594	20250109	103100	873232250	43500	43500	43500	43500	111
595	20250109	103000	868403750	43500	43600	43650	43500	1171
596	20250109	102900	817358250	43600	43600	43600	43600	90
597	20250109	102800	813434250	43600	43600	43600	43550	154
598	20250109	102700	806724400	43550	43750	43750	43500	841
599	20250109	102600	770086250	43750	43750	43750	43750	23
600	20250109	102500	769080000	43750	43850	43850	43600	2382
601	20250109	102400	665043800	43850	43850	43850	43800	120
602	20250109	102300	659784700	43850	43850	43850	43850	59
603	20250109	102200	657197550	43900	43800	43900	43800	79
604	20250109	102100	653737250	43800	43950	43950	43800	29
605	20250109	102000	652464500	43800	43900	43900	43800	583
606	20250109	101900	626915450	43950	43950	43950	43950	1
607	20250109	101800	626871500	43900	44100	44100	43900	372
608	20250109	101700	610502400	44050	44000	44050	44000	88
609	20250109	101600	606630050	44000	44000	44000	44000	1
610	20250109	101500	606586050	44000	43900	44000	43900	16
611	20250109	101400	605883550	44000	43950	44100	43950	79
612	20250109	101300	602406300	44000	43950	44000	43950	6
613	20250109	101200	602142350	44000	43900	44000	43900	21
614	20250109	101100	601219850	43850	43900	43900	43850	70
615	20250109	101000	598147500	43900	43850	43900	43800	36
616	20250109	100900	596569950	43800	43800	43800	43800	70
617	20250109	100800	593503950	43800	43900	43950	43750	98
618	20250109	100700	589208550	43850	43750	43850	43750	38
619	20250109	100600	587543600	43850	43800	43850	43750	47
620	20250109	100500	585485000	43800	43800	43800	43750	532
621	20250109	100400	562194400	43800	43850	43850	43800	246
622	20250109	100300	551407650	43850	43850	43850	43850	0
623	20250109	100200	551407650	43850	43850	43850	43850	51
624	20250109	100100	549171300	43850	44000	44000	43850	1611
625	20250109	100000	478322150	44050	44000	44100	44000	115
626	20250109	095900	473251450	44050	44050	44050	44050	123
627	20250109	095800	467833300	44050	44050	44100	44050	70
628	20250109	095700	464749700	44050	44100	44100	44050	517
629	20250109	095600	441959050	44100	44050	44100	44050	61
630	20250109	095500	439269000	44100	44150	44150	44100	321
631	20250109	095400	425108550	44150	44200	44200	44150	24
632	20250109	095300	424048850	44150	44150	44150	44150	1
633	20250109	095200	424004700	44200	44150	44200	44150	68
634	20250109	095100	421002000	44150	44150	44150	44150	12
635	20250109	095000	420472200	44200	44200	44200	44200	10
636	20250109	094900	420030200	44350	44300	44350	44150	58
637	20250109	094800	417466700	44300	44250	44300	44200	315
638	20250109	094700	403538050	44300	44300	44300	44300	19
639	20250109	094600	402696350	44250	44200	44250	44200	84
640	20250109	094500	398983400	44250	44150	44250	44150	45
641	20250109	094400	396994500	44150	44150	44200	44150	32
642	20250109	094300	395581650	44100	44100	44150	44100	113
643	20250109	094200	390598200	44100	44150	44150	44100	246
644	20250109	094100	379748750	44150	44250	44250	44150	30
645	20250109	094000	378423400	44200	44150	44200	44150	24
646	20250109	093900	377363700	44150	44150	44150	44150	3
647	20250109	093800	377231250	44100	44150	44150	44100	275
648	20250109	093700	365095900	44200	44300	44300	44200	605
649	20250109	093600	338325400	44300	44300	44400	44300	409
650	20250109	093500	320195100	44350	44400	44450	44350	161
651	20250109	093400	313050050	44400	44550	44550	44400	959
652	20250109	093300	270430300	44550	44550	44550	44550	26
653	20250109	093200	269272000	44550	44700	44700	44550	504
654	20250109	093100	246791950	44700	44650	44700	44650	37
655	20250109	093000	245138700	44700	44650	44700	44650	19
656	20250109	092900	244290300	44650	44650	44650	44650	2
657	20250109	092800	244201000	44650	44950	44950	44650	1173
658	20250109	092700	191721800	44950	45000	45000	44850	265
659	20250109	092600	179815950	45000	45000	45000	45000	33
660	20250109	092500	178330950	44950	44900	45000	44900	62
661	20250109	092400	175541650	44800	44900	44900	44800	33
662	20250109	092300	174060250	44700	44700	44700	44700	1
663	20250109	092200	174015550	44700	44700	44700	44700	7
664	20250109	092100	173702650	44800	44800	44800	44700	46
665	20250109	092000	171643750	44700	44700	44700	44700	20
666	20250109	091900	170749750	44700	44700	44700	44700	0
667	20250109	091800	170749750	44700	44700	44700	44700	18
668	20250109	091700	169945150	44650	44800	44900	44650	255
669	20250109	091600	158545100	44800	44800	44800	44800	23
670	20250109	091500	157514700	44800	44800	44800	44800	16
671	20250109	091400	156797900	44900	44850	44900	44800	33
672	20250109	091300	155317900	44850	45000	45000	44850	60
673	20250109	091200	152626750	44950	44850	44950	44850	104
674	20250109	091100	147956250	44950	44950	44950	44950	7
675	20250109	091000	147641600	44950	44850	44950	44700	97
676	20250109	090900	143290350	44900	44700	44900	44700	11
677	20250109	090800	142796650	44650	44700	44700	44650	146
678	20250109	090700	136270900	44950	44700	44950	44700	13
679	20250109	090600	135689300	45000	44750	45000	44750	34
680	20250109	090500	134160900	44750	45000	45150	44750	160
681	20250109	090400	126944500	44650	44600	45100	44600	75
682	20250109	090300	123569250	44650	44900	44900	44550	433
683	20250109	090200	104192750	44900	45050	45150	44900	626
684	20250109	090100	76013950	45150	45350	45350	45050	349
685	20250109	090000	60228050	45400	45250	45500	45000	1231