KissMeData/131970/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202300	5944457500	29800	29800	29800	29800	2456
3	20250116	202200	5944457500	29800	29800	29800	29800	0
4	20250116	202100	5944457500	29800	29800	29800	29800	0
5	20250116	202000	5944457500	29800	29800	29800	29800	0
6	20250116	201900	5944457500	29800	29800	29800	29800	0
7	20250116	201800	5944457500	29800	29800	29800	29800	0
8	20250116	201700	5944457500	29800	29800	29800	29800	0
9	20250116	201600	5944457500	29800	29800	29800	29800	0
10	20250116	201500	5944457500	29800	29800	29800	29800	0
11	20250116	201400	5944457500	29800	29800	29800	29800	0
12	20250116	201300	5944457500	29800	29800	29800	29800	0
13	20250116	201200	5944457500	29800	29800	29800	29800	0
14	20250116	201100	5944457500	29800	29800	29800	29800	0
15	20250116	201000	5944457500	29800	29800	29800	29800	0
16	20250116	200900	5944457500	29800	29800	29800	29800	0
17	20250116	200800	5944457500	29800	29800	29800	29800	0
18	20250116	200700	5944457500	29800	29800	29800	29800	0
19	20250116	200600	5944457500	29800	29800	29800	29800	0
20	20250116	200500	5944457500	29800	29800	29800	29800	0
21	20250116	200400	5944457500	29800	29800	29800	29800	0
22	20250116	200300	5944457500	29800	29800	29800	29800	0
23	20250116	200200	5944457500	29800	29800	29800	29800	0
24	20250116	200100	5944457500	29800	29800	29800	29800	0
25	20250116	200000	5944457500	29800	29800	29800	29800	0
26	20250116	195900	5944457500	29800	29800	29800	29800	0
27	20250116	195800	5944457500	29800	29800	29800	29800	0
28	20250116	195700	5944457500	29800	29800	29800	29800	0
29	20250116	195600	5944457500	29800	29800	29800	29800	0
30	20250116	195500	5944457500	29800	29800	29800	29800	0
31	20250116	195400	5944457500	29800	29800	29800	29800	0
32	20250116	195300	5944457500	29800	29800	29800	29800	2456
33	20250116	195200	5944457500	29800	29800	29800	29800	0
34	20250116	195100	5944457500	29800	29800	29800	29800	0
35	20250116	195000	5944457500	29800	29800	29800	29800	0
36	20250116	194900	5944457500	29800	29800	29800	29800	0
37	20250116	194800	5944457500	29800	29800	29800	29800	0
38	20250116	194700	5944457500	29800	29800	29800	29800	0
39	20250116	194600	5944457500	29800	29800	29800	29800	0
40	20250116	194500	5944457500	29800	29800	29800	29800	0
41	20250116	194400	5944457500	29800	29800	29800	29800	0
42	20250116	194300	5944457500	29800	29800	29800	29800	0
43	20250116	194200	5944457500	29800	29800	29800	29800	0
44	20250116	194100	5944457500	29800	29800	29800	29800	0
45	20250116	194000	5944457500	29800	29800	29800	29800	0
46	20250116	193900	5944457500	29800	29800	29800	29800	0
47	20250116	193800	5944457500	29800	29800	29800	29800	0
48	20250116	193700	5944457500	29800	29800	29800	29800	0
49	20250116	193600	5944457500	29800	29800	29800	29800	0
50	20250116	193500	5944457500	29800	29800	29800	29800	0
51	20250116	193400	5944457500	29800	29800	29800	29800	0
52	20250116	193300	5944457500	29800	29800	29800	29800	0
53	20250116	193200	5944457500	29800	29800	29800	29800	0
54	20250116	193100	5944457500	29800	29800	29800	29800	0
55	20250116	193000	5944457500	29800	29800	29800	29800	0
56	20250116	192900	5944457500	29800	29800	29800	29800	0
57	20250116	192800	5944457500	29800	29800	29800	29800	0
58	20250116	192700	5944457500	29800	29800	29800	29800	0
59	20250116	192600	5944457500	29800	29800	29800	29800	0
60	20250116	192500	5944457500	29800	29800	29800	29800	0
61	20250116	192400	5944457500	29800	29800	29800	29800	0
62	20250116	192300	5944457500	29800	29800	29800	29800	2456
63	20250116	192200	5944457500	29800	29800	29800	29800	0
64	20250116	192100	5944457500	29800	29800	29800	29800	0
65	20250116	192000	5944457500	29800	29800	29800	29800	0
66	20250116	191900	5944457500	29800	29800	29800	29800	0
67	20250116	191800	5944457500	29800	29800	29800	29800	0
68	20250116	191700	5944457500	29800	29800	29800	29800	0
69	20250116	191600	5944457500	29800	29800	29800	29800	0
70	20250116	191500	5944457500	29800	29800	29800	29800	0
71	20250116	191400	5944457500	29800	29800	29800	29800	0
72	20250116	191300	5944457500	29800	29800	29800	29800	0
73	20250116	191200	5944457500	29800	29800	29800	29800	0
74	20250116	191100	5944457500	29800	29800	29800	29800	0
75	20250116	191000	5944457500	29800	29800	29800	29800	0
76	20250116	190900	5944457500	29800	29800	29800	29800	0
77	20250116	190800	5944457500	29800	29800	29800	29800	0
78	20250116	190700	5944457500	29800	29800	29800	29800	0
79	20250116	190600	5944457500	29800	29800	29800	29800	0
80	20250116	190500	5944457500	29800	29800	29800	29800	0
81	20250116	190400	5944457500	29800	29800	29800	29800	0
82	20250116	190300	5944457500	29800	29800	29800	29800	0
83	20250116	190200	5944457500	29800	29800	29800	29800	0
84	20250116	190100	5944457500	29800	29800	29800	29800	0
85	20250116	190000	5944457500	29800	29800	29800	29800	0
86	20250116	185900	5944457500	29800	29800	29800	29800	0
87	20250116	185800	5944457500	29800	29800	29800	29800	0
88	20250116	185700	5944457500	29800	29800	29800	29800	0
89	20250116	185600	5944457500	29800	29800	29800	29800	0
90	20250116	185500	5944457500	29800	29800	29800	29800	0
91	20250116	185400	5944457500	29800	29800	29800	29800	0
92	20250116	185300	5944457500	29800	29800	29800	29800	2456
93	20250116	185200	5944457500	29800	29800	29800	29800	0
94	20250116	185100	5944457500	29800	29800	29800	29800	0
95	20250116	185000	5944457500	29800	29800	29800	29800	0
96	20250116	184900	5944457500	29800	29800	29800	29800	0
97	20250116	184800	5944457500	29800	29800	29800	29800	0
98	20250116	184700	5944457500	29800	29800	29800	29800	0
99	20250116	184600	5944457500	29800	29800	29800	29800	0
100	20250116	184500	5944457500	29800	29800	29800	29800	0
101	20250116	184400	5944457500	29800	29800	29800	29800	0
102	20250116	184300	5944457500	29800	29800	29800	29800	0
103	20250116	184200	5944457500	29800	29800	29800	29800	0
104	20250116	184100	5944457500	29800	29800	29800	29800	0
105	20250116	184000	5944457500	29800	29800	29800	29800	0
106	20250116	183900	5944457500	29800	29800	29800	29800	0
107	20250116	183800	5944457500	29800	29800	29800	29800	0
108	20250116	183700	5944457500	29800	29800	29800	29800	0
109	20250116	183600	5944457500	29800	29800	29800	29800	0
110	20250116	183500	5944457500	29800	29800	29800	29800	0
111	20250116	183400	5944457500	29800	29800	29800	29800	0
112	20250116	183300	5944457500	29800	29800	29800	29800	0
113	20250116	183200	5944457500	29800	29800	29800	29800	0
114	20250116	183100	5944457500	29800	29800	29800	29800	0
115	20250116	183000	5944457500	29800	29800	29800	29800	0
116	20250116	182900	5944457500	29800	29800	29800	29800	0
117	20250116	182800	5944457500	29800	29800	29800	29800	0
118	20250116	182700	5944457500	29800	29800	29800	29800	0
119	20250116	182600	5944457500	29800	29800	29800	29800	0
120	20250116	182500	5944457500	29800	29800	29800	29800	0
121	20250116	182400	5944457500	29800	29800	29800	29800	0
122	20250116	182300	5944457500	29800	29800	29800	29800	2456
123	20250116	182200	5944457500	29800	29800	29800	29800	0
124	20250116	182100	5944457500	29800	29800	29800	29800	0
125	20250116	182000	5944457500	29800	29800	29800	29800	0
126	20250116	181900	5944457500	29800	29800	29800	29800	0
127	20250116	181800	5944457500	29800	29800	29800	29800	0
128	20250116	181700	5944457500	29800	29800	29800	29800	0
129	20250116	181600	5944457500	29800	29800	29800	29800	0
130	20250116	181500	5944457500	29800	29800	29800	29800	0
131	20250116	181400	5944457500	29800	29800	29800	29800	0
132	20250116	181300	5944457500	29800	29800	29800	29800	0
133	20250116	181200	5944457500	29800	29800	29800	29800	0
134	20250116	181100	5944457500	29800	29800	29800	29800	0
135	20250116	181000	5944457500	29800	29800	29800	29800	0
136	20250116	180900	5944457500	29800	29800	29800	29800	0
137	20250116	180800	5944457500	29800	29800	29800	29800	0
138	20250116	180700	5944457500	29800	29800	29800	29800	0
139	20250116	180600	5944457500	29800	29800	29800	29800	0
140	20250116	180500	5944457500	29800	29800	29800	29800	0
141	20250116	180400	5944457500	29800	29800	29800	29800	0
142	20250116	180300	5944457500	29800	29800	29800	29800	0
143	20250116	180200	5944457500	29800	29800	29800	29800	0
144	20250116	180100	5944457500	29800	29800	29800	29800	0
145	20250116	180000	5944457500	29800	29800	29800	29800	0
146	20250116	175900	5944457500	29800	29800	29800	29800	0
147	20250116	175800	5944457500	29800	29800	29800	29800	0
148	20250116	175700	5944457500	29800	29800	29800	29800	0
149	20250116	175600	5944457500	29800	29800	29800	29800	0
150	20250116	175500	5944457500	29800	29800	29800	29800	0
151	20250116	175400	5944457500	29800	29800	29800	29800	0
152	20250116	175300	5944457500	29800	29800	29800	29800	2456
153	20250116	175200	5944457500	29800	29800	29800	29800	0
154	20250116	175100	5944457500	29800	29800	29800	29800	0
155	20250116	175000	5944457500	29800	29800	29800	29800	0
156	20250116	174900	5944457500	29800	29800	29800	29800	0
157	20250116	174800	5944457500	29800	29800	29800	29800	0
158	20250116	174700	5944457500	29800	29800	29800	29800	0
159	20250116	174600	5944457500	29800	29800	29800	29800	0
160	20250116	174500	5944457500	29800	29800	29800	29800	0
161	20250116	174400	5944457500	29800	29800	29800	29800	0
162	20250116	174300	5944457500	29800	29800	29800	29800	0
163	20250116	174200	5944457500	29800	29800	29800	29800	0
164	20250116	174100	5944457500	29800	29800	29800	29800	0
165	20250116	174000	5944457500	29800	29800	29800	29800	0
166	20250116	173900	5944457500	29800	29800	29800	29800	0
167	20250116	173800	5944457500	29800	29800	29800	29800	0
168	20250116	173700	5944457500	29800	29800	29800	29800	0
169	20250116	173600	5944457500	29800	29800	29800	29800	0
170	20250116	173500	5944457500	29800	29800	29800	29800	0
171	20250116	173400	5944457500	29800	29800	29800	29800	0
172	20250116	173300	5944457500	29800	29800	29800	29800	0
173	20250116	173200	5944457500	29800	29800	29800	29800	0
174	20250116	173100	5944457500	29800	29800	29800	29800	0
175	20250116	173000	5944457500	29800	29800	29800	29800	0
176	20250116	172900	5944457500	29800	29800	29800	29800	0
177	20250116	172800	5944457500	29800	29800	29800	29800	0
178	20250116	172700	5944457500	29800	29800	29800	29800	0
179	20250116	172600	5944457500	29800	29800	29800	29800	0
180	20250116	172500	5944457500	29800	29800	29800	29800	0
181	20250116	172400	5944457500	29800	29800	29800	29800	0
182	20250116	172300	5944457500	29800	29800	29800	29800	2456
183	20250116	172200	5944457500	29800	29800	29800	29800	0
184	20250116	172100	5944457500	29800	29800	29800	29800	0
185	20250116	172000	5944457500	29800	29800	29800	29800	0
186	20250116	171900	5944457500	29800	29800	29800	29800	0
187	20250116	171800	5944457500	29800	29800	29800	29800	0
188	20250116	171700	5944457500	29800	29800	29800	29800	0
189	20250116	171600	5944457500	29800	29800	29800	29800	0
190	20250116	171500	5944457500	29800	29800	29800	29800	0
191	20250116	171400	5944457500	29800	29800	29800	29800	0
192	20250116	171300	5944457500	29800	29800	29800	29800	0
193	20250116	171200	5944457500	29800	29800	29800	29800	0
194	20250116	171100	5944457500	29800	29800	29800	29800	0
195	20250116	171000	5944457500	29800	29800	29800	29800	0
196	20250116	170900	5944457500	29800	29800	29800	29800	0
197	20250116	170800	5944457500	29800	29800	29800	29800	0
198	20250116	170700	5944457500	29800	29800	29800	29800	0
199	20250116	170600	5944457500	29800	29800	29800	29800	0
200	20250116	170500	5944457500	29800	29800	29800	29800	0
201	20250116	170400	5944457500	29800	29800	29800	29800	0
202	20250116	170300	5944457500	29800	29800	29800	29800	0
203	20250116	170200	5944457500	29800	29800	29800	29800	0
204	20250116	170100	5944457500	29800	29800	29800	29800	0
205	20250116	170000	5944457500	29800	29800	29800	29800	0
206	20250116	165900	5944457500	29800	29800	29800	29800	0
207	20250116	165800	5944457500	29800	29800	29800	29800	0
208	20250116	165700	5944457500	29800	29800	29800	29800	0
209	20250116	165600	5944457500	29800	29800	29800	29800	0
210	20250116	165500	5944457500	29800	29800	29800	29800	0
211	20250116	165400	5944457500	29800	29800	29800	29800	0
212	20250116	165300	5944457500	29800	29800	29800	29800	2456
213	20250116	165200	5944457500	29800	29800	29800	29800	0
214	20250116	165100	5944457500	29800	29800	29800	29800	0
215	20250116	165000	5944457500	29800	29800	29800	29800	0
216	20250116	164900	5944457500	29800	29800	29800	29800	0
217	20250116	164800	5944457500	29800	29800	29800	29800	0
218	20250116	164700	5944457500	29800	29800	29800	29800	0
219	20250116	164600	5944457500	29800	29800	29800	29800	0
220	20250116	164500	5944457500	29800	29800	29800	29800	0
221	20250116	164400	5944457500	29800	29800	29800	29800	0
222	20250116	164300	5944457500	29800	29800	29800	29800	0
223	20250116	164200	5944457500	29800	29800	29800	29800	0
224	20250116	164100	5944457500	29800	29800	29800	29800	0
225	20250116	164000	5944457500	29800	29800	29800	29800	0
226	20250116	163900	5944457500	29800	29800	29800	29800	0
227	20250116	163800	5944457500	29800	29800	29800	29800	0
228	20250116	163700	5944457500	29800	29800	29800	29800	0
229	20250116	163600	5944457500	29800	29800	29800	29800	0
230	20250116	163500	5944457500	29800	29800	29800	29800	0
231	20250116	163400	5944457500	29800	29800	29800	29800	0
232	20250116	163300	5944457500	29800	29800	29800	29800	0
233	20250116	163200	5944457500	29800	29800	29800	29800	0
234	20250116	163100	5944457500	29800	29800	29800	29800	0
235	20250116	163000	5944457500	29800	29800	29800	29800	0
236	20250116	162900	5944457500	29800	29800	29800	29800	0
237	20250116	162800	5944457500	29800	29800	29800	29800	0
238	20250116	162700	5944457500	29800	29800	29800	29800	0
239	20250116	162600	5944457500	29800	29800	29800	29800	0
240	20250116	162500	5944457500	29800	29800	29800	29800	0
241	20250116	162400	5944457500	29800	29800	29800	29800	0
242	20250116	162300	5944457500	29800	29800	29800	29800	2456
243	20250116	162200	5944457500	29800	29800	29800	29800	0
244	20250116	162100	5944457500	29800	29800	29800	29800	0
245	20250116	162000	5944457500	29800	29800	29800	29800	0
246	20250116	161900	5944457500	29800	29800	29800	29800	0
247	20250116	161800	5944457500	29800	29800	29800	29800	0
248	20250116	161700	5944457500	29800	29800	29800	29800	0
249	20250116	161600	5944457500	29800	29800	29800	29800	0
250	20250116	161500	5944457500	29800	29800	29800	29800	0
251	20250116	161400	5944457500	29800	29800	29800	29800	0
252	20250116	161300	5944457500	29800	29800	29800	29800	0
253	20250116	161200	5944457500	29800	29800	29800	29800	0
254	20250116	161100	5944457500	29800	29800	29800	29800	0
255	20250116	161000	5944457500	29800	29800	29800	29800	0
256	20250116	160900	5944457500	29800	29800	29800	29800	0
257	20250116	160800	5944457500	29800	29800	29800	29800	0
258	20250116	160700	5944457500	29800	29800	29800	29800	0
259	20250116	160600	5944457500	29800	29800	29800	29800	0
260	20250116	160500	5944457500	29800	29800	29800	29800	0
261	20250116	160400	5944457500	29800	29800	29800	29800	0
262	20250116	160300	5944457500	29800	29800	29800	29800	0
263	20250116	160200	5944457500	29800	29800	29800	29800	0
264	20250116	160100	5944457500	29800	29800	29800	29800	0
265	20250116	160000	5944457500	29800	29800	29800	29800	0
266	20250116	155900	5944457500	29800	29800	29800	29800	0
267	20250116	155800	5944457500	29800	29800	29800	29800	0
268	20250116	155700	5944457500	29800	29800	29800	29800	0
269	20250116	155600	5944457500	29800	29800	29800	29800	0
270	20250116	155500	5944457500	29800	29800	29800	29800	0
271	20250116	155400	5944457500	29800	29800	29800	29800	0
272	20250116	155300	5944457500	29800	29800	29800	29800	2456
273	20250116	155200	5944457500	29800	29800	29800	29800	0
274	20250116	155100	5944457500	29800	29800	29800	29800	0
275	20250116	155000	5944457500	29800	29800	29800	29800	0
276	20250116	154900	5944457500	29800	29800	29800	29800	0
277	20250116	154800	5944457500	29800	29800	29800	29800	0
278	20250116	154700	5944457500	29800	29800	29800	29800	0
279	20250116	154600	5944457500	29800	29800	29800	29800	0
280	20250116	154500	5944457500	29800	29800	29800	29800	0
281	20250116	154400	5944457500	29800	29800	29800	29800	0
282	20250116	154300	5944457500	29800	29800	29800	29800	0
283	20250116	154200	5944457500	29800	29800	29800	29800	0
284	20250116	154100	5944457500	29800	29800	29800	29800	0
285	20250116	154000	5944457500	29800	29800	29800	29800	0
286	20250116	153900	5944457500	29800	29800	29800	29800	0
287	20250116	153800	5944457500	29800	29800	29800	29800	0
288	20250116	153700	5944457500	29800	29800	29800	29800	0
289	20250116	153600	5944457500	29800	29800	29800	29800	0
290	20250116	153500	5944457500	29800	29800	29800	29800	0
291	20250116	153400	5944457500	29800	29800	29800	29800	0
292	20250116	153300	5944457500	29800	29800	29800	29800	0
293	20250116	153200	5944457500	29800	29800	29800	29800	0
294	20250116	153100	5944457500	29800	29800	29800	29800	0
295	20250116	153000	5944457500	29800	29800	29800	29800	2456
296	20250116	152900	5871268700	29550	29550	29550	29550	0
297	20250116	152800	5871268700	29550	29550	29550	29550	0
298	20250116	152700	5871268700	29550	29550	29550	29550	0
299	20250116	152600	5871268700	29550	29550	29550	29550	0
300	20250116	152500	5871268700	29550	29550	29550	29550	0
301	20250116	152400	5871268700	29550	29550	29550	29550	0
302	20250116	152300	5871268700	29550	29550	29550	29550	0
303	20250116	152200	5871268700	29550	29550	29550	29550	0
304	20250116	152100	5871268700	29550	29550	29550	29550	0
305	20250116	152000	5871268700	29550	29550	29550	29550	0
306	20250116	151900	5871268700	29550	29600	29650	29550	260
307	20250116	151800	5863584600	29600	29550	29650	29550	740
308	20250116	151700	5841681650	29600	29550	29600	29550	487
309	20250116	151600	5827269850	29600	29550	29600	29500	435
310	20250116	151500	5814415200	29550	29550	29550	29500	176
311	20250116	151400	5809219850	29550	29500	29550	29500	332
312	20250116	151300	5799419350	29550	29600	29600	29500	191
313	20250116	151200	5793774650	29600	29600	29600	29550	157
314	20250116	151100	5789132950	29600	29550	29600	29500	433
315	20250116	151000	5776337100	29550	29600	29600	29550	45
316	20250116	150900	5775007300	29500	29550	29600	29500	224
317	20250116	150800	5768389600	29500	29500	29550	29500	440
318	20250116	150700	5755402700	29550	29550	29600	29550	1859
319	20250116	150600	5700464400	29600	29600	29600	29550	127
320	20250116	150500	5696711350	29550	29600	29600	29550	105
321	20250116	150400	5693605100	29600	29550	29600	29550	310
322	20250116	150300	5684432650	29550	29600	29600	29550	200
323	20250116	150200	5678513350	29600	29600	29600	29600	6
324	20250116	150100	5678335750	29600	29600	29600	29550	225
325	20250116	150000	5671675900	29550	29600	29650	29550	553
326	20250116	145900	5655308200	29600	29650	29700	29600	346
327	20250116	145800	5645049350	29650	29650	29650	29600	186
328	20250116	145700	5639534950	29650	29700	29700	29650	263
329	20250116	145600	5631734000	29650	29700	29700	29600	530
330	20250116	145500	5616033450	29700	29600	29700	29600	53
331	20250116	145400	5614459500	29600	29650	29700	29600	348
332	20250116	145300	5604128250	29700	29600	29700	29600	260
333	20250116	145200	5596419300	29550	29650	29650	29550	38
334	20250116	145100	5595294450	29650	29650	29650	29600	235
335	20250116	145000	5588334400	29650	29600	29650	29600	198
336	20250116	144900	5582463900	29600	29650	29700	29600	149
337	20250116	144800	5578047700	29700	29600	29700	29550	324
338	20250116	144700	5568458650	29600	29600	29600	29550	424
339	20250116	144600	5555908300	29600	29550	29600	29550	225
340	20250116	144500	5549249950	29600	29550	29600	29550	252
341	20250116	144400	5541792350	29550	29600	29600	29550	153
342	20250116	144300	5537266800	29600	29650	29650	29600	1494
343	20250116	144200	5493042000	29650	29700	29700	29650	471
344	20250116	144100	5479064650	29700	29650	29700	29650	81
345	20250116	144000	5476662550	29700	29700	29700	29700	188
346	20250116	143900	5471078950	29700	29700	29700	29650	15
347	20250116	143800	5470633950	29650	29700	29700	29650	475
348	20250116	143700	5456534150	29750	29700	29750	29700	314
349	20250116	143600	5447199300	29700	29650	29700	29650	49
350	20250116	143500	5445744050	29700	29700	29750	29650	117
351	20250116	143400	5442270200	29650	29750	29750	29650	338
352	20250116	143300	5432221750	29700	29750	29750	29700	42
353	20250116	143200	5430974300	29700	29700	29700	29700	166
354	20250116	143100	5426044100	29700	29750	29750	29700	321
355	20250116	143000	5416509550	29750	29700	29750	29650	113
356	20250116	142900	5413151450	29650	29750	29750	29650	285
357	20250116	142800	5404682550	29700	29700	29800	29700	63
358	20250116	142700	5402810800	29800	29800	29800	29700	383
359	20250116	142600	5391417500	29750	29800	29800	29700	267
360	20250116	142500	5383470000	29800	29850	29850	29800	105
361	20250116	142400	5380337200	29800	29850	29850	29800	299
362	20250116	142300	5371414300	29850	29800	29850	29800	128
363	20250116	142200	5367595050	29800	29800	29850	29750	252
364	20250116	142100	5360084600	29850	29800	29850	29750	330
365	20250116	142000	5350253200	29650	29750	29750	29650	460
366	20250116	141900	5336584550	29750	29800	29850	29750	331
367	20250116	141800	5326722600	29750	29800	29800	29700	501
368	20250116	141700	5311810850	29850	29800	29850	29750	279
369	20250116	141600	5303494850	29800	29850	29850	29750	235
370	20250116	141500	5296490900	29800	29850	29850	29750	228
371	20250116	141400	5289696100	29800	29850	29850	29800	298
372	20250116	141300	5280805900	29850	29850	29850	29850	240
373	20250116	141200	5273641900	29800	29850	29850	29800	1102
374	20250116	141100	5240752350	29850	29800	29850	29800	216
375	20250116	141000	5234306500	29850	29850	29850	29850	116
376	20250116	140900	5230843900	29800	29800	29800	29750	206
377	20250116	140800	5224705950	29850	29850	29850	29800	188
378	20250116	140700	5219094300	29800	29800	29850	29800	70
379	20250116	140600	5217008100	29800	29800	29850	29800	195
380	20250116	140500	5211189900	29850	29800	29850	29800	55
381	20250116	140400	5209550800	29850	29900	29900	29800	786
382	20250116	140300	5186090550	29900	29900	29900	29850	451
383	20250116	140200	5172622600	29850	29900	29950	29850	56
384	20250116	140100	5170947850	29900	29950	29950	29900	384
385	20250116	140000	5159458700	29950	29950	29950	29900	252
386	20250116	135900	5151913350	30000	29950	30000	29950	206
387	20250116	135800	5145736550	30000	29900	30000	29900	139
388	20250116	135700	5141573150	29900	29950	29950	29900	149
389	20250116	135600	5137114700	29950	29950	29950	29950	141
390	20250116	135500	5132891750	29950	29850	30000	29850	460
391	20250116	135400	5119117050	29950	30050	30050	29850	699
392	20250116	135300	5098156350	30050	30050	30050	30050	162
393	20250116	135200	5093288250	30050	30050	30150	30050	3816
394	20250116	135100	4978549400	30000	29950	30000	29900	1921
395	20250116	135000	4920970600	29900	29650	29900	29650	1789
396	20250116	134900	4867593450	29650	29750	29750	29650	1268
397	20250116	134800	4829924350	29700	29700	29750	29700	203
398	20250116	134700	4823887450	29700	29750	29750	29700	240
399	20250116	134600	4816750900	29750	29750	29750	29750	16
400	20250116	134500	4816274900	29750	29750	29750	29700	241
401	20250116	134400	4809108000	29700	29800	29800	29700	407
402	20250116	134300	4796998250	29800	29800	29800	29750	181
403	20250116	134200	4791606050	29800	29800	29800	29750	225
404	20250116	134100	4784902600	29800	29800	29800	29750	37
405	20250116	134000	4783800250	29750	29750	29800	29750	202
406	20250116	133900	4777782800	29700	29650	29750	29650	3636
407	20250116	133800	4669626600	29650	29700	29700	29650	182
408	20250116	133700	4664221400	29700	29700	29700	29650	143
409	20250116	133600	4659975250	29700	29700	29700	29650	48
410	20250116	133500	4658549900	29650	29650	29700	29650	192
411	20250116	133400	4652850150	29650	29650	29700	29650	44
412	20250116	133300	4651543450	29600	29650	29700	29600	428
413	20250116	133200	4638848000	29700	29650	29700	29600	491
414	20250116	133100	4624295300	29600	29650	29650	29600	48
415	20250116	133000	4622872300	29600	29600	29600	29600	8
416	20250116	132900	4622635500	29650	29600	29650	29600	193
417	20250116	132800	4616915350	29550	29650	29650	29550	158
418	20250116	132700	4612245100	29650	29650	29650	29600	1203
419	20250116	132600	4576581650	29550	29600	29650	29550	1356
420	20250116	132500	4536377550	29600	29600	29650	29550	412
421	20250116	132400	4524175550	29650	29650	29650	29600	172
422	20250116	132300	4519076550	29650	29700	29700	29650	77
423	20250116	132200	4516793300	29600	29650	29650	29600	164
424	20250116	132100	4511931250	29600	29650	29700	29600	141
425	20250116	132000	4507748600	29650	29650	29650	29650	32
426	20250116	131900	4506799800	29650	29600	29650	29600	236
427	20250116	131800	4499803000	29600	29650	29650	29600	71
428	20250116	131700	4497700150	29600	29600	29650	29600	120
429	20250116	131600	4494143000	29650	29700	29700	29650	268
430	20250116	131500	4486194800	29650	29650	29650	29650	3
431	20250116	131400	4486105850	29700	29700	29700	29650	410
432	20250116	131300	4473941400	29650	29700	29700	29650	136
433	20250116	131200	4469903250	29700	29800	29800	29700	1445
434	20250116	131100	4426978600	29750	29800	29800	29750	114
435	20250116	131000	4423581600	29800	29850	29850	29750	196
436	20250116	130900	4417741350	29800	29750	29800	29750	103
437	20250116	130800	4414672100	29800	29800	29850	29800	454
438	20250116	130700	4401142550	29750	29800	29800	29750	44
439	20250116	130600	4399831400	29800	29800	29800	29750	243
440	20250116	130500	4392590050	29800	29800	29800	29750	11
441	20250116	130400	4392262400	29800	29750	29800	29750	131
442	20250116	130300	4388358700	29750	29800	29800	29750	146
443	20250116	130200	4384008000	29800	29750	29800	29750	78
444	20250116	130100	4381684800	29750	29700	29800	29700	78
445	20250116	130000	4379364250	29700	29800	29800	29700	520
446	20250116	125900	4363889300	29800	29800	29800	29800	68
447	20250116	125800	4361862900	29750	29750	29800	29750	324
448	20250116	125700	4352219400	29750	29800	29800	29750	89
449	20250116	125600	4349567850	29750	29800	29800	29750	367
450	20250116	125500	4338639300	29800	29800	29800	29750	123
451	20250116	125400	4334974650	29750	29800	29800	29750	828
452	20250116	125300	4310301000	29850	29850	29850	29800	380
453	20250116	125200	4298958700	29850	29850	29900	29850	34
454	20250116	125100	4297943250	29900	29900	29900	29900	153
455	20250116	125000	4293368550	29900	29900	29950	29900	353
456	20250116	124900	4282806950	29950	29950	29950	29900	54
457	20250116	124800	4281189900	29950	29950	30000	29900	189
458	20250116	124700	4275525250	29950	29950	30000	29900	1014
459	20250116	124600	4245110800	29950	29950	29950	29950	257
460	20250116	124500	4237413650	29950	29950	29950	29900	93
461	20250116	124400	4234628450	29900	29950	29950	29900	48
462	20250116	124300	4233191050	29950	29950	29950	29950	167
463	20250116	124200	4228189400	29950	29950	29950	29900	189
464	20250116	124100	4222531500	29900	29950	29950	29900	137
465	20250116	124000	4218432900	29950	29950	30000	29950	331
466	20250116	123900	4208513050	29950	30000	30000	29950	29
467	20250116	123800	4207643650	30000	29950	30000	29950	447
468	20250116	123700	4194248850	29950	29950	30000	29950	300
469	20250116	123600	4185249100	30000	30000	30000	29950	363
470	20250116	123500	4174359150	30000	30000	30000	29950	294
471	20250116	123400	4165539300	30000	30000	30000	29950	208
472	20250116	123300	4159299350	29950	30000	30000	29950	82
473	20250116	123200	4156840950	30000	30000	30000	29950	152
474	20250116	123100	4152281100	30000	30000	30000	29950	143
475	20250116	123000	4147991150	30000	30000	30000	29950	155
476	20250116	122900	4143341400	29950	30000	30000	29950	151
477	20250116	122800	4138812050	29950	29950	30000	29950	92
478	20250116	122700	4136055850	29950	29950	29950	29950	753
479	20250116	122600	4113503500	29950	29950	30000	29950	42
480	20250116	122500	4112244950	30000	29950	30000	29950	210
481	20250116	122400	4105948750	29950	29950	30000	29950	274
482	20250116	122300	4097732950	29950	29950	29950	29950	251
483	20250116	122200	4090215500	29950	29950	29950	29900	332
484	20250116	122100	4080272150	29950	29950	30000	29950	78
485	20250116	122000	4077933100	29950	30000	30000	29900	473
486	20250116	121900	4063749150	29950	29950	29950	29950	296
487	20250116	121800	4054883950	29900	29900	29900	29900	416
488	20250116	121700	4042445550	29900	29900	29900	29850	141
489	20250116	121600	4038229700	29900	29900	29900	29900	393
490	20250116	121500	4026479000	29900	29900	29900	29850	27
491	20250116	121400	4025672050	29900	29950	30000	29900	477
492	20250116	121300	4011392800	29900	29900	29950	29900	144
493	20250116	121200	4007085750	29900	29850	29900	29850	214
494	20250116	121100	4000687650	29850	29900	29900	29850	279
495	20250116	121000	3992346550	29900	29850	29900	29850	58
496	20250116	120900	3990615200	29850	29850	29850	29800	444
497	20250116	120800	3977362200	29800	29800	29850	29800	116
498	20250116	120700	3973902550	29800	29750	29800	29750	86
499	20250116	120600	3971343150	29850	29800	29850	29750	175
500	20250116	120500	3966127400	29800	29800	29900	29800	595
501	20250116	120400	3948382500	29800	29750	29800	29750	233
502	20250116	120300	3941441150	29750	29750	29800	29750	95
503	20250116	120200	3938610250	29800	29750	29800	29700	80
504	20250116	120100	3936229900	29750	29750	29750	29700	283
505	20250116	120000	3927810700	29750	29750	29750	29750	7
506	20250116	115900	3927602450	29750	29700	29750	29700	150
507	20250116	115800	3923140100	29750	29750	29800	29750	786
508	20250116	115700	3899756250	29700	29700	29700	29700	969
509	20250116	115600	3870976950	29700	29700	29700	29700	116
510	20250116	115500	3867531750	29650	29650	29700	29650	97
511	20250116	115400	3864653700	29650	29650	29650	29600	147
512	20250116	115300	3860299000	29650	29650	29700	29650	308
513	20250116	115200	3851161800	29700	29700	29700	29650	399
514	20250116	115100	3839324300	29700	29600	29700	29600	236
515	20250116	115000	3832317950	29600	29650	29650	29600	213
516	20250116	114900	3826002550	29650	29600	29650	29600	44
517	20250116	114800	3824698100	29600	29550	29650	29550	44
518	20250116	114700	3823395650	29550	29600	29650	29550	201
519	20250116	114600	3817449000	29650	29500	29700	29500	380
520	20250116	114500	3806189200	29500	29650	29700	29500	1323
521	20250116	114400	3767044950	29650	29700	29700	29650	102
522	20250116	114300	3764018650	29700	29650	29750	29650	125
523	20250116	114200	3760308050	29750	29750	29750	29700	410
524	20250116	114100	3748120850	29750	29750	29750	29750	55
525	20250116	114000	3746484600	29750	29750	29800	29750	134
526	20250116	113900	3742496050	29700	29700	29700	29700	4
527	20250116	113800	3742377250	29750	29750	29750	29750	211
528	20250116	113700	3736100000	29750	29750	29750	29750	288
529	20250116	113600	3727532000	29750	29750	29750	29700	50
530	20250116	113500	3726044700	29700	29750	29750	29700	289
531	20250116	113400	3717455250	29750	29650	29750	29650	215
532	20250116	113300	3711070850	29650	29800	29800	29650	933
533	20250116	113200	3683344600	29750	29750	29800	29750	205
534	20250116	113100	3677237850	29750	29750	29800	29750	563
535	20250116	113000	3660481050	29800	29800	29800	29800	532
536	20250116	112900	3644627450	29900	29900	29900	29800	287
537	20250116	112800	3636053900	29850	30000	30000	29850	1398
538	20250116	112700	3594214100	30000	30000	30050	29950	203
539	20250116	112600	3588122150	29950	30000	30050	29950	312
540	20250116	112500	3578758500	30000	30000	30000	29950	385
541	20250116	112400	3567208750	30000	29950	30000	29950	276
542	20250116	112300	3558931700	29950	29950	29950	29900	202
543	20250116	112200	3552881850	29950	29950	29950	29850	248
544	20250116	112100	3545458350	29850	29850	29950	29850	311
545	20250116	112000	3536155250	30000	29900	30000	29850	1902
546	20250116	111900	3479310700	29950	30000	30100	29900	1467
547	20250116	111800	3435349750	30050	30050	30050	30050	219
548	20250116	111700	3428768800	30000	30000	30000	29950	158
549	20250116	111600	3424028850	30000	30000	30100	29950	472
550	20250116	111500	3409860650	30000	30000	30050	30000	363
551	20250116	111400	3398954450	30000	30050	30050	29950	1259
552	20250116	111300	3361176000	30050	30050	30100	30000	389
553	20250116	111200	3349489350	30100	30050	30100	30000	312
554	20250116	111100	3340104950	30050	30050	30050	30050	303
555	20250116	111000	3330999800	30050	30000	30050	30000	783
556	20250116	110900	3307500800	30050	30000	30050	29950	415
557	20250116	110800	3295048950	29950	30000	30000	29950	292
558	20250116	110700	3286291850	30000	30100	30100	30000	281
559	20250116	110600	3277850200	30050	30000	30150	30000	622
560	20250116	110500	3259132800	30100	30000	30100	30000	752
561	20250116	110400	3236530000	30050	30050	30150	30050	288
562	20250116	110300	3227863450	30150	30100	30150	30000	461
563	20250116	110200	3214004950	30100	30000	30100	30000	1249
564	20250116	110100	3176478800	30050	30200	30200	30000	1465
565	20250116	110000	3132355400	30200	30150	30250	30100	2433
566	20250116	105900	3059031850	30250	30250	30250	30150	462
567	20250116	105800	3045062200	30150	30200	30250	30150	889
568	20250116	105700	3018200250	30200	30200	30250	30150	1697
569	20250116	105600	2966950350	30250	30200	30250	30200	533
570	20250116	105500	2950828750	30200	30200	30250	30150	752
571	20250116	105400	2928099250	30200	30100	30300	30050	4748
572	20250116	105300	2784522800	30150	30000	30150	30000	2313
573	20250116	105200	2714899200	30000	30000	30100	29950	3371
574	20250116	105100	2613690950	30000	29950	30000	29950	2186
575	20250116	105000	2548129250	29950	29950	30000	29950	1531
576	20250116	104900	2502208800	30000	29950	30000	29900	3003
577	20250116	104800	2412161900	29950	29950	29950	29900	899
578	20250116	104700	2385238800	30000	29950	30000	29950	388
579	20250116	104600	2373601150	29950	29950	30000	29900	1158
580	20250116	104500	2338880150	29950	29850	29950	29850	4253
581	20250116	104400	2211622750	29850	29650	29900	29650	5762
582	20250116	104300	2040066150	29650	29650	29650	29650	167
583	20250116	104200	2035114600	29550	29450	29600	29450	702
584	20250116	104100	2014360950	29500	29550	29550	29500	190
585	20250116	104000	2008754950	29500	29550	29550	29500	6
586	20250116	103900	2008577900	29450	29550	29550	29450	1022
587	20250116	103800	1978467050	29550	29500	29550	29500	170
588	20250116	103700	1973443650	29550	29550	29550	29500	288
589	20250116	103600	1964938250	29450	29550	29600	29450	20
590	20250116	103500	1964346600	29550	29550	29600	29550	338
591	20250116	103400	1954346400	29600	29500	29600	29500	101
592	20250116	103300	1951357650	29450	29600	29600	29450	1249
593	20250116	103200	1914398550	29600	29550	29600	29500	714
594	20250116	103100	1893284950	29500	29500	29500	29450	601
595	20250116	103000	1875560450	29500	29450	29500	29450	426
596	20250116	102900	1863013150	29450	29400	29450	29400	97
597	20250116	102800	1860156950	29450	29400	29450	29400	200
598	20250116	102700	1854267000	29450	29400	29450	29400	152
599	20250116	102600	1849791100	29450	29400	29450	29400	141
600	20250116	102500	1845639300	29400	29450	29450	29400	370
601	20250116	102400	1834744300	29450	29450	29450	29400	120
602	20250116	102300	1831210800	29450	29450	29450	29400	146
603	20250116	102200	1826912100	29450	29450	29450	29400	315
604	20250116	102100	1817637950	29450	29400	29450	29400	72
605	20250116	102000	1815520500	29450	29450	29450	29450	387
606	20250116	101900	1804123350	29450	29400	29500	29400	69
607	20250116	101800	1802091200	29450	29450	29450	29450	163
608	20250116	101700	1797290850	29350	29450	29500	29350	222
609	20250116	101600	1790750500	29350	29500	29500	29350	264
610	20250116	101500	1782992800	29450	29400	29450	29400	303
611	20250116	101400	1774072050	29400	29400	29400	29400	183
612	20250116	101300	1768691850	29350	29400	29400	29350	277
613	20250116	101200	1760553050	29350	29400	29400	29350	494
614	20250116	101100	1746033200	29350	29400	29400	29350	290
615	20250116	101000	1737517250	29350	29300	29350	29300	243
616	20250116	100900	1730397150	29250	29250	29400	29250	64
617	20250116	100800	1728517650	29250	29200	29250	29200	87
618	20250116	100700	1725973950	29200	29200	29200	29150	239
619	20250116	100600	1718997800	29200	29150	29200	29150	125
620	20250116	100500	1715347950	29200	29200	29200	29100	2320
621	20250116	100400	1647702700	29250	29250	29250	29200	707
622	20250116	100300	1627054950	29250	29300	29300	29250	251
623	20250116	100200	1619705650	29300	29350	29350	29250	107
624	20250116	100100	1616571250	29200	29350	29350	29200	2187
625	20250116	100000	1552551850	29350	29500	29650	29350	1896
626	20250116	095900	1496755100	29500	29550	29550	29450	824
627	20250116	095800	1472446700	29500	29400	29500	29400	761
628	20250116	095700	1450016950	29400	29400	29500	29400	66
629	20250116	095600	1448073400	29400	29600	29600	29350	8083
630	20250116	095500	1210359400	29600	29600	29600	29450	1058
631	20250116	095400	1179126400	29550	29500	29550	29450	1753
632	20250116	095300	1127422100	29500	29450	29500	29450	314
633	20250116	095200	1118159200	29450	29450	29450	29450	108
634	20250116	095100	1114978600	29450	29450	29450	29350	1118
635	20250116	095000	1082121050	29450	29450	29500	29450	530
636	20250116	094900	1066506100	29450	29550	29550	29450	1244
637	20250116	094800	1029820500	29550	29500	29550	29500	402
638	20250116	094700	1017946000	29500	29500	29600	29500	388
639	20250116	094600	1006475600	29550	29650	29700	29550	617
640	20250116	094500	988209550	29650	29650	29750	29650	1352
641	20250116	094400	948068950	29650	29550	29650	29550	319
642	20250116	094300	938621450	29600	29550	29600	29550	266
643	20250116	094200	930760450	29600	29550	29600	29550	74
644	20250116	094100	928573550	29550	29600	29650	29550	370
645	20250116	094000	917616750	29600	29600	29600	29600	113
646	20250116	093900	914271950	29550	29550	29550	29550	171
647	20250116	093800	909218900	29650	29600	29650	29550	251
648	20250116	093700	901784350	29600	29500	29600	29500	143
649	20250116	093600	897552350	29550	29600	29600	29550	219
650	20250116	093500	891079900	29650	29650	29650	29650	293
651	20250116	093400	882392450	29650	29550	29650	29550	899
652	20250116	093300	855807700	29650	29600	29650	29600	422
653	20250116	093200	843307050	29650	29650	29650	29600	147
654	20250116	093100	838949200	29600	29650	29700	29600	273
655	20250116	093000	830854800	29650	29650	29700	29650	484
656	20250116	092900	816496750	29700	29600	29700	29400	982
657	20250116	092800	787388850	29650	29650	29650	29600	1149
658	20250116	092700	753321100	29650	29500	29650	29500	898
659	20250116	092600	726759750	29500	29550	29550	29500	555
660	20250116	092500	710370600	29500	29500	29550	29500	207
661	20250116	092400	704263900	29500	29550	29550	29500	137
662	20250116	092300	700221550	29550	29500	29550	29450	592
663	20250116	092200	682770200	29500	29550	29550	29500	65
664	20250116	092100	680851950	29550	29550	29550	29550	207
665	20250116	092000	674735100	29550	29450	29550	29250	1452
666	20250116	091900	631902550	29450	29450	29500	29450	148
667	20250116	091800	627543100	29450	29300	29500	29300	1611
668	20250116	091700	580250650	29200	29400	29400	29200	1730
669	20250116	091600	529592100	29450	29450	29450	29400	101
670	20250116	091500	526621800	29350	29300	29400	29300	78
671	20250116	091400	524334800	29300	29350	29450	29300	862
672	20250116	091300	499033800	29400	29450	29450	29400	1287
673	20250116	091200	461183450	29450	29400	29450	29400	500
674	20250116	091100	446483350	29400	29500	29550	29400	580
675	20250116	091000	429400350	29550	29500	29600	29400	1991
676	20250116	090900	370575450	29500	29450	29500	29400	879
677	20250116	090800	344690750	29450	29450	29450	29400	252
678	20250116	090700	337269900	29450	29500	29500	29450	15
679	20250116	090600	336827950	29500	29450	29500	29450	1932
680	20250116	090500	279860550	29500	29450	29500	29400	706
681	20250116	090400	259049000	29450	29400	29500	29400	1598
682	20250116	090300	211956800	29400	29450	29500	29350	1211
683	20250116	090200	176304050	29450	29450	29450	29400	818
684	20250116	090100	152244500	29550	29700	29750	29450	1730
685	20250116	090000	101123500	29750	29500	29750	29500	3423