KissMeData/192080/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203400	2254692200	49950	49950	49950	49950	4211
3	20250113	203300	2254692200	49950	49950	49950	49950	0
4	20250113	203200	2254692200	49950	49950	49950	49950	0
5	20250113	203100	2254692200	49950	49950	49950	49950	0
6	20250113	203000	2254692200	49950	49950	49950	49950	0
7	20250113	202900	2254692200	49950	49950	49950	49950	0
8	20250113	202800	2254692200	49950	49950	49950	49950	0
9	20250113	202700	2254692200	49950	49950	49950	49950	0
10	20250113	202600	2254692200	49950	49950	49950	49950	0
11	20250113	202500	2254692200	49950	49950	49950	49950	0
12	20250113	202400	2254692200	49950	49950	49950	49950	0
13	20250113	202300	2254692200	49950	49950	49950	49950	0
14	20250113	202200	2254692200	49950	49950	49950	49950	0
15	20250113	202100	2254692200	49950	49950	49950	49950	0
16	20250113	202000	2254692200	49950	49950	49950	49950	0
17	20250113	201900	2254692200	49950	49950	49950	49950	0
18	20250113	201800	2254692200	49950	49950	49950	49950	0
19	20250113	201700	2254692200	49950	49950	49950	49950	0
20	20250113	201600	2254692200	49950	49950	49950	49950	0
21	20250113	201500	2254692200	49950	49950	49950	49950	0
22	20250113	201400	2254692200	49950	49950	49950	49950	0
23	20250113	201300	2254692200	49950	49950	49950	49950	0
24	20250113	201200	2254692200	49950	49950	49950	49950	0
25	20250113	201100	2254692200	49950	49950	49950	49950	0
26	20250113	201000	2254692200	49950	49950	49950	49950	0
27	20250113	200900	2254692200	49950	49950	49950	49950	0
28	20250113	200800	2254692200	49950	49950	49950	49950	0
29	20250113	200700	2254692200	49950	49950	49950	49950	0
30	20250113	200600	2254692200	49950	49950	49950	49950	0
31	20250113	200500	2254692200	49950	49950	49950	49950	0
32	20250113	200400	2254692200	49950	49950	49950	49950	4211
33	20250113	200300	2254692200	49950	49950	49950	49950	0
34	20250113	200200	2254692200	49950	49950	49950	49950	0
35	20250113	200100	2254692200	49950	49950	49950	49950	0
36	20250113	200000	2254692200	49950	49950	49950	49950	0
37	20250113	195900	2254692200	49950	49950	49950	49950	0
38	20250113	195800	2254692200	49950	49950	49950	49950	0
39	20250113	195700	2254692200	49950	49950	49950	49950	0
40	20250113	195600	2254692200	49950	49950	49950	49950	0
41	20250113	195500	2254692200	49950	49950	49950	49950	0
42	20250113	195400	2254692200	49950	49950	49950	49950	0
43	20250113	195300	2254692200	49950	49950	49950	49950	0
44	20250113	195200	2254692200	49950	49950	49950	49950	0
45	20250113	195100	2254692200	49950	49950	49950	49950	0
46	20250113	195000	2254692200	49950	49950	49950	49950	0
47	20250113	194900	2254692200	49950	49950	49950	49950	0
48	20250113	194800	2254692200	49950	49950	49950	49950	0
49	20250113	194700	2254692200	49950	49950	49950	49950	0
50	20250113	194600	2254692200	49950	49950	49950	49950	0
51	20250113	194500	2254692200	49950	49950	49950	49950	0
52	20250113	194400	2254692200	49950	49950	49950	49950	0
53	20250113	194300	2254692200	49950	49950	49950	49950	0
54	20250113	194200	2254692200	49950	49950	49950	49950	0
55	20250113	194100	2254692200	49950	49950	49950	49950	0
56	20250113	194000	2254692200	49950	49950	49950	49950	0
57	20250113	193900	2254692200	49950	49950	49950	49950	0
58	20250113	193800	2254692200	49950	49950	49950	49950	0
59	20250113	193700	2254692200	49950	49950	49950	49950	0
60	20250113	193600	2254692200	49950	49950	49950	49950	0
61	20250113	193500	2254692200	49950	49950	49950	49950	0
62	20250113	193400	2254692200	49950	49950	49950	49950	4211
63	20250113	193300	2254692200	49950	49950	49950	49950	0
64	20250113	193200	2254692200	49950	49950	49950	49950	0
65	20250113	193100	2254692200	49950	49950	49950	49950	0
66	20250113	193000	2254692200	49950	49950	49950	49950	0
67	20250113	192900	2254692200	49950	49950	49950	49950	0
68	20250113	192800	2254692200	49950	49950	49950	49950	0
69	20250113	192700	2254692200	49950	49950	49950	49950	0
70	20250113	192600	2254692200	49950	49950	49950	49950	0
71	20250113	192500	2254692200	49950	49950	49950	49950	0
72	20250113	192400	2254692200	49950	49950	49950	49950	0
73	20250113	192300	2254692200	49950	49950	49950	49950	0
74	20250113	192200	2254692200	49950	49950	49950	49950	0
75	20250113	192100	2254692200	49950	49950	49950	49950	0
76	20250113	192000	2254692200	49950	49950	49950	49950	0
77	20250113	191900	2254692200	49950	49950	49950	49950	0
78	20250113	191800	2254692200	49950	49950	49950	49950	0
79	20250113	191700	2254692200	49950	49950	49950	49950	0
80	20250113	191600	2254692200	49950	49950	49950	49950	0
81	20250113	191500	2254692200	49950	49950	49950	49950	0
82	20250113	191400	2254692200	49950	49950	49950	49950	0
83	20250113	191300	2254692200	49950	49950	49950	49950	0
84	20250113	191200	2254692200	49950	49950	49950	49950	0
85	20250113	191100	2254692200	49950	49950	49950	49950	0
86	20250113	191000	2254692200	49950	49950	49950	49950	0
87	20250113	190900	2254692200	49950	49950	49950	49950	0
88	20250113	190800	2254692200	49950	49950	49950	49950	0
89	20250113	190700	2254692200	49950	49950	49950	49950	0
90	20250113	190600	2254692200	49950	49950	49950	49950	0
91	20250113	190500	2254692200	49950	49950	49950	49950	0
92	20250113	190400	2254692200	49950	49950	49950	49950	4211
93	20250113	190300	2254692200	49950	49950	49950	49950	0
94	20250113	190200	2254692200	49950	49950	49950	49950	0
95	20250113	190100	2254692200	49950	49950	49950	49950	0
96	20250113	190000	2254692200	49950	49950	49950	49950	0
97	20250113	185900	2254692200	49950	49950	49950	49950	0
98	20250113	185800	2254692200	49950	49950	49950	49950	0
99	20250113	185700	2254692200	49950	49950	49950	49950	0
100	20250113	185600	2254692200	49950	49950	49950	49950	0
101	20250113	185500	2254692200	49950	49950	49950	49950	0
102	20250113	185400	2254692200	49950	49950	49950	49950	0
103	20250113	185300	2254692200	49950	49950	49950	49950	0
104	20250113	185200	2254692200	49950	49950	49950	49950	0
105	20250113	185100	2254692200	49950	49950	49950	49950	0
106	20250113	185000	2254692200	49950	49950	49950	49950	0
107	20250113	184900	2254692200	49950	49950	49950	49950	0
108	20250113	184800	2254692200	49950	49950	49950	49950	0
109	20250113	184700	2254692200	49950	49950	49950	49950	0
110	20250113	184600	2254692200	49950	49950	49950	49950	0
111	20250113	184500	2254692200	49950	49950	49950	49950	0
112	20250113	184400	2254692200	49950	49950	49950	49950	0
113	20250113	184300	2254692200	49950	49950	49950	49950	0
114	20250113	184200	2254692200	49950	49950	49950	49950	0
115	20250113	184100	2254692200	49950	49950	49950	49950	0
116	20250113	184000	2254692200	49950	49950	49950	49950	0
117	20250113	183900	2254692200	49950	49950	49950	49950	0
118	20250113	183800	2254692200	49950	49950	49950	49950	0
119	20250113	183700	2254692200	49950	49950	49950	49950	0
120	20250113	183600	2254692200	49950	49950	49950	49950	0
121	20250113	183500	2254692200	49950	49950	49950	49950	0
122	20250113	183400	2254692200	49950	49950	49950	49950	4211
123	20250113	183300	2254692200	49950	49950	49950	49950	0
124	20250113	183200	2254692200	49950	49950	49950	49950	0
125	20250113	183100	2254692200	49950	49950	49950	49950	0
126	20250113	183000	2254692200	49950	49950	49950	49950	0
127	20250113	182900	2254692200	49950	49950	49950	49950	0
128	20250113	182800	2254692200	49950	49950	49950	49950	0
129	20250113	182700	2254692200	49950	49950	49950	49950	0
130	20250113	182600	2254692200	49950	49950	49950	49950	0
131	20250113	182500	2254692200	49950	49950	49950	49950	0
132	20250113	182400	2254692200	49950	49950	49950	49950	0
133	20250113	182300	2254692200	49950	49950	49950	49950	0
134	20250113	182200	2254692200	49950	49950	49950	49950	0
135	20250113	182100	2254692200	49950	49950	49950	49950	0
136	20250113	182000	2254692200	49950	49950	49950	49950	0
137	20250113	181900	2254692200	49950	49950	49950	49950	0
138	20250113	181800	2254692200	49950	49950	49950	49950	0
139	20250113	181700	2254692200	49950	49950	49950	49950	0
140	20250113	181600	2254692200	49950	49950	49950	49950	0
141	20250113	181500	2254692200	49950	49950	49950	49950	0
142	20250113	181400	2254692200	49950	49950	49950	49950	0
143	20250113	181300	2254692200	49950	49950	49950	49950	0
144	20250113	181200	2254692200	49950	49950	49950	49950	0
145	20250113	181100	2254692200	49950	49950	49950	49950	0
146	20250113	181000	2254692200	49950	49950	49950	49950	0
147	20250113	180900	2254692200	49950	49950	49950	49950	0
148	20250113	180800	2254692200	49950	49950	49950	49950	0
149	20250113	180700	2254692200	49950	49950	49950	49950	0
150	20250113	180600	2254692200	49950	49950	49950	49950	0
151	20250113	180500	2254692200	49950	49950	49950	49950	0
152	20250113	180400	2254692200	49950	49950	49950	49950	4211
153	20250113	180300	2254692200	49950	49950	49950	49950	0
154	20250113	180200	2254692200	49950	49950	49950	49950	0
155	20250113	180100	2254692200	49950	49950	49950	49950	0
156	20250113	180000	2254692200	49950	49950	49950	49950	0
157	20250113	175900	2254692200	49950	49950	49950	49950	0
158	20250113	175800	2254692200	49950	49950	49950	49950	0
159	20250113	175700	2254692200	49950	49950	49950	49950	0
160	20250113	175600	2254692200	49950	49950	49950	49950	0
161	20250113	175500	2254692200	49950	49950	49950	49950	0
162	20250113	175400	2254692200	49950	49950	49950	49950	0
163	20250113	175300	2254692200	49950	49950	49950	49950	0
164	20250113	175200	2254692200	49950	49950	49950	49950	0
165	20250113	175100	2254692200	49950	49950	49950	49950	0
166	20250113	175000	2254692200	49950	49950	49950	49950	0
167	20250113	174900	2254692200	49950	49950	49950	49950	0
168	20250113	174800	2254692200	49950	49950	49950	49950	0
169	20250113	174700	2254692200	49950	49950	49950	49950	0
170	20250113	174600	2254692200	49950	49950	49950	49950	0
171	20250113	174500	2254692200	49950	49950	49950	49950	0
172	20250113	174400	2254692200	49950	49950	49950	49950	0
173	20250113	174300	2254692200	49950	49950	49950	49950	0
174	20250113	174200	2254692200	49950	49950	49950	49950	0
175	20250113	174100	2254692200	49950	49950	49950	49950	0
176	20250113	174000	2254692200	49950	49950	49950	49950	0
177	20250113	173900	2254692200	49950	49950	49950	49950	0
178	20250113	173800	2254692200	49950	49950	49950	49950	0
179	20250113	173700	2254692200	49950	49950	49950	49950	0
180	20250113	173600	2254692200	49950	49950	49950	49950	0
181	20250113	173500	2254692200	49950	49950	49950	49950	0
182	20250113	173400	2254692200	49950	49950	49950	49950	4211
183	20250113	173300	2254692200	49950	49950	49950	49950	0
184	20250113	173200	2254692200	49950	49950	49950	49950	0
185	20250113	173100	2254692200	49950	49950	49950	49950	0
186	20250113	173000	2254692200	49950	49950	49950	49950	0
187	20250113	172900	2254692200	49950	49950	49950	49950	0
188	20250113	172800	2254692200	49950	49950	49950	49950	0
189	20250113	172700	2254692200	49950	49950	49950	49950	0
190	20250113	172600	2254692200	49950	49950	49950	49950	0
191	20250113	172500	2254692200	49950	49950	49950	49950	0
192	20250113	172400	2254692200	49950	49950	49950	49950	0
193	20250113	172300	2254692200	49950	49950	49950	49950	0
194	20250113	172200	2254692200	49950	49950	49950	49950	0
195	20250113	172100	2254692200	49950	49950	49950	49950	0
196	20250113	172000	2254692200	49950	49950	49950	49950	0
197	20250113	171900	2254692200	49950	49950	49950	49950	0
198	20250113	171800	2254692200	49950	49950	49950	49950	0
199	20250113	171700	2254692200	49950	49950	49950	49950	0
200	20250113	171600	2254692200	49950	49950	49950	49950	0
201	20250113	171500	2254692200	49950	49950	49950	49950	0
202	20250113	171400	2254692200	49950	49950	49950	49950	0
203	20250113	171300	2254692200	49950	49950	49950	49950	0
204	20250113	171200	2254692200	49950	49950	49950	49950	0
205	20250113	171100	2254692200	49950	49950	49950	49950	0
206	20250113	171000	2254692200	49950	49950	49950	49950	0
207	20250113	170900	2254692200	49950	49950	49950	49950	0
208	20250113	170800	2254692200	49950	49950	49950	49950	0
209	20250113	170700	2254692200	49950	49950	49950	49950	0
210	20250113	170600	2254692200	49950	49950	49950	49950	0
211	20250113	170500	2254692200	49950	49950	49950	49950	0
212	20250113	170400	2254692200	49950	49950	49950	49950	4211
213	20250113	170300	2254692200	49950	49950	49950	49950	0
214	20250113	170200	2254692200	49950	49950	49950	49950	0
215	20250113	170100	2254692200	49950	49950	49950	49950	0
216	20250113	170000	2254692200	49950	49950	49950	49950	0
217	20250113	165900	2254692200	49950	49950	49950	49950	0
218	20250113	165800	2254692200	49950	49950	49950	49950	0
219	20250113	165700	2254692200	49950	49950	49950	49950	0
220	20250113	165600	2254692200	49950	49950	49950	49950	0
221	20250113	165500	2254692200	49950	49950	49950	49950	0
222	20250113	165400	2254692200	49950	49950	49950	49950	0
223	20250113	165300	2254692200	49950	49950	49950	49950	0
224	20250113	165200	2254692200	49950	49950	49950	49950	0
225	20250113	165100	2254692200	49950	49950	49950	49950	0
226	20250113	165000	2254692200	49950	49950	49950	49950	0
227	20250113	164900	2254692200	49950	49950	49950	49950	0
228	20250113	164800	2254692200	49950	49950	49950	49950	0
229	20250113	164700	2254692200	49950	49950	49950	49950	0
230	20250113	164600	2254692200	49950	49950	49950	49950	0
231	20250113	164500	2254692200	49950	49950	49950	49950	0
232	20250113	164400	2254692200	49950	49950	49950	49950	0
233	20250113	164300	2254692200	49950	49950	49950	49950	0
234	20250113	164200	2254692200	49950	49950	49950	49950	0
235	20250113	164100	2254692200	49950	49950	49950	49950	0
236	20250113	164000	2254692200	49950	49950	49950	49950	0
237	20250113	163900	2254692200	49950	49950	49950	49950	0
238	20250113	163800	2254692200	49950	49950	49950	49950	0
239	20250113	163700	2254692200	49950	49950	49950	49950	0
240	20250113	163600	2254692200	49950	49950	49950	49950	0
241	20250113	163500	2254692200	49950	49950	49950	49950	0
242	20250113	163400	2254692200	49950	49950	49950	49950	4211
243	20250113	163300	2254692200	49950	49950	49950	49950	0
244	20250113	163200	2254692200	49950	49950	49950	49950	0
245	20250113	163100	2254692200	49950	49950	49950	49950	0
246	20250113	163000	2254692200	49950	49950	49950	49950	0
247	20250113	162900	2254692200	49950	49950	49950	49950	0
248	20250113	162800	2254692200	49950	49950	49950	49950	0
249	20250113	162700	2254692200	49950	49950	49950	49950	0
250	20250113	162600	2254692200	49950	49950	49950	49950	0
251	20250113	162500	2254692200	49950	49950	49950	49950	0
252	20250113	162400	2254692200	49950	49950	49950	49950	0
253	20250113	162300	2254692200	49950	49950	49950	49950	0
254	20250113	162200	2254692200	49950	49950	49950	49950	0
255	20250113	162100	2254692200	49950	49950	49950	49950	0
256	20250113	162000	2254692200	49950	49950	49950	49950	0
257	20250113	161900	2254692200	49950	49950	49950	49950	0
258	20250113	161800	2254692200	49950	49950	49950	49950	0
259	20250113	161700	2254692200	49950	49950	49950	49950	0
260	20250113	161600	2254692200	49950	49950	49950	49950	0
261	20250113	161500	2254692200	49950	49950	49950	49950	0
262	20250113	161400	2254692200	49950	49950	49950	49950	0
263	20250113	161300	2254692200	49950	49950	49950	49950	0
264	20250113	161200	2254692200	49950	49950	49950	49950	0
265	20250113	161100	2254692200	49950	49950	49950	49950	0
266	20250113	161000	2254692200	49950	49950	49950	49950	0
267	20250113	160900	2254692200	49950	49950	49950	49950	0
268	20250113	160800	2254692200	49950	49950	49950	49950	0
269	20250113	160700	2254692200	49950	49950	49950	49950	0
270	20250113	160600	2254692200	49950	49950	49950	49950	0
271	20250113	160500	2254692200	49950	49950	49950	49950	0
272	20250113	160400	2254692200	49950	49950	49950	49950	4211
273	20250113	160300	2254692200	49950	49950	49950	49950	0
274	20250113	160200	2254692200	49950	49950	49950	49950	0
275	20250113	160100	2254692200	49950	49950	49950	49950	0
276	20250113	160000	2254692200	49950	49950	49950	49950	0
277	20250113	155900	2254692200	49950	49950	49950	49950	0
278	20250113	155800	2254692200	49950	49950	49950	49950	0
279	20250113	155700	2254692200	49950	49950	49950	49950	0
280	20250113	155600	2254692200	49950	49950	49950	49950	0
281	20250113	155500	2254692200	49950	49950	49950	49950	0
282	20250113	155400	2254692200	49950	49950	49950	49950	0
283	20250113	155300	2254692200	49950	49950	49950	49950	0
284	20250113	155200	2254692200	49950	49950	49950	49950	0
285	20250113	155100	2254692200	49950	49950	49950	49950	0
286	20250113	155000	2254692200	49950	49950	49950	49950	0
287	20250113	154900	2254692200	49950	49950	49950	49950	0
288	20250113	154800	2254692200	49950	49950	49950	49950	0
289	20250113	154700	2254692200	49950	49950	49950	49950	0
290	20250113	154600	2254692200	49950	49950	49950	49950	0
291	20250113	154500	2254692200	49950	49950	49950	49950	0
292	20250113	154400	2254692200	49950	49950	49950	49950	0
293	20250113	154300	2254692200	49950	49950	49950	49950	0
294	20250113	154200	2254692200	49950	49950	49950	49950	0
295	20250113	154100	2254692200	49950	49950	49950	49950	0
296	20250113	154000	2254692200	49950	49950	49950	49950	0
297	20250113	153900	2254692200	49950	49950	49950	49950	0
298	20250113	153800	2254692200	49950	49950	49950	49950	0
299	20250113	153700	2254692200	49950	49950	49950	49950	0
300	20250113	153600	2254692200	49950	49950	49950	49950	0
301	20250113	153500	2254692200	49950	49950	49950	49950	0
302	20250113	153400	2254692200	49950	49950	49950	49950	4211
303	20250113	153300	2254692200	49950	49950	49950	49950	0
304	20250113	153200	2254692200	49950	49950	49950	49950	0
305	20250113	153100	2254692200	49950	49950	49950	49950	0
306	20250113	153000	2254692200	49950	49950	49950	49950	4211
307	20250113	152900	2044352750	49850	49850	49850	49850	0
308	20250113	152800	2044352750	49850	49850	49850	49850	0
309	20250113	152700	2044352750	49850	49850	49850	49850	0
310	20250113	152600	2044352750	49850	49850	49850	49850	0
311	20250113	152500	2044352750	49850	49850	49850	49850	0
312	20250113	152400	2044352750	49850	49850	49850	49850	0
313	20250113	152300	2044352750	49850	49850	49850	49850	0
314	20250113	152200	2044352750	49850	49850	49850	49850	0
315	20250113	152100	2044352750	49850	49850	49850	49850	0
316	20250113	152000	2044352750	49850	49850	49850	49850	0
317	20250113	151900	2044352750	49850	49900	49900	49800	233
318	20250113	151800	2032737450	49900	49900	49900	49850	54
319	20250113	151700	2030043450	49900	49850	49900	49850	230
320	20250113	151600	2018576750	49800	49800	49850	49800	40
321	20250113	151500	2016584600	49800	49800	49850	49800	57
322	20250113	151400	2013745350	49800	49800	49850	49800	247
323	20250113	151300	2001437750	49800	49850	49900	49800	184
324	20250113	151200	1992270350	49800	49850	49850	49800	127
325	20250113	151100	1985941950	49800	49800	49850	49800	103
326	20250113	151000	1980810050	49800	49750	49850	49750	161
327	20250113	150900	1972789750	49750	49750	49800	49750	49
328	20250113	150800	1970351950	49750	49800	49850	49750	67
329	20250113	150700	1967016000	49800	49750	49800	49750	119
330	20250113	150600	1961090500	49750	49750	49850	49750	146
331	20250113	150500	1953820700	49750	49750	49800	49750	70
332	20250113	150400	1950337550	49750	49800	49850	49750	50
333	20250113	150300	1947848850	49800	49800	49900	49750	42
334	20250113	150200	1945756750	49850	49750	49850	49750	191
335	20250113	150100	1936245550	49750	49750	49800	49750	73
336	20250113	150000	1932613050	49750	49800	49850	49750	62
337	20250113	145900	1929526000	49800	49750	49850	49750	73
338	20250113	145800	1925890350	49750	49750	49800	49750	178
339	20250113	145700	1917029350	49750	49850	49850	49750	62
340	20250113	145600	1913942050	49800	49750	49800	49750	116
341	20250113	145500	1908166150	49750	49750	49800	49750	68
342	20250113	145400	1904782500	49750	49750	49850	49750	51
343	20250113	145300	1902244550	49750	49750	49800	49750	64
344	20250113	145200	1899058600	49750	49850	49850	49750	76
345	20250113	145100	1895276050	49750	49800	49850	49750	130
346	20250113	145000	1888800900	49800	49800	49850	49800	80
347	20250113	144900	1884814750	49850	49850	49850	49850	120
348	20250113	144800	1878832750	49850	49900	49900	49850	27
349	20250113	144700	1877485650	49850	49850	49900	49800	66
350	20250113	144600	1874193700	49850	49900	49900	49850	30
351	20250113	144500	1872697950	49900	49900	49900	49800	35
352	20250113	144400	1870951750	49850	49800	49850	49800	71
353	20250113	144300	1867412700	49800	49900	49900	49800	124
354	20250113	144200	1861231950	49900	49800	49900	49800	34
355	20250113	144100	1859535650	49900	49900	49900	49800	19
356	20250113	144000	1858588250	49850	49850	49900	49800	109
357	20250113	143900	1853154300	49900	49850	49900	49850	32
358	20250113	143800	1851558250	49900	49900	49900	49800	46
359	20250113	143700	1849265150	49800	49800	49900	49800	38
360	20250113	143600	1847371750	49900	49850	49900	49850	44
361	20250113	143500	1845177150	49900	49800	49900	49800	23
362	20250113	143400	1844030050	49800	49800	49800	49800	6
363	20250113	143300	1843731250	49900	49900	49900	49800	65
364	20250113	143200	1840489500	49900	49800	49900	49800	25
365	20250113	143100	1839242400	49900	49850	49900	49800	26
366	20250113	143000	1837946600	49850	49850	49850	49800	59
367	20250113	142900	1835005600	49850	49950	49950	49800	47
368	20250113	142800	1832662600	49950	49800	49950	49800	36
369	20250113	142700	1830868150	49800	49950	49950	49800	82
370	20250113	142600	1826779600	49900	49950	49950	49900	35
371	20250113	142500	1825032650	49950	49950	49950	49850	99
372	20250113	142400	1820088000	49950	49950	49950	49850	28
373	20250113	142300	1818690100	49950	49950	49950	49850	67
374	20250113	142200	1815345350	49950	49850	49950	49850	25
375	20250113	142100	1814096900	49850	49900	49950	49800	73
376	20250113	142000	1810458750	49900	49850	49900	49800	66
377	20250113	141900	1807167150	49900	49900	49900	49900	2
378	20250113	141800	1807067350	49900	49900	49900	49800	26
379	20250113	141700	1805770250	49900	49850	49900	49800	155
380	20250113	141600	1798037600	49850	49900	49900	49800	67
381	20250113	141500	1794699450	49900	50000	50000	49850	72
382	20250113	141400	1791108800	50000	49950	50000	49850	41
383	20250113	141300	1789062500	50000	50000	50000	49900	75
384	20250113	141200	1785316200	49900	49900	50100	49900	146
385	20250113	141100	1778022150	49900	50000	50000	49900	404
386	20250113	141000	1757822450	50000	49900	50000	49900	786
387	20250113	140900	1718582250	49900	49850	49900	49850	41
388	20250113	140800	1716537750	49850	49850	49850	49800	16
389	20250113	140700	1715740350	49850	49850	49850	49800	82
390	20250113	140600	1711653000	49800	49750	49900	49750	399
391	20250113	140500	1691801100	49750	49700	49750	49700	207
392	20250113	140400	1681511750	49650	49600	49650	49550	4442
393	20250113	140300	1460987750	49550	49600	49600	49550	15
394	20250113	140200	1460243950	49600	49550	49600	49550	125
395	20250113	140100	1454049650	49550	49600	49600	49550	9
396	20250113	140000	1453603450	49600	49600	49650	49550	113
397	20250113	135900	1447998950	49650	49650	49650	49600	26
398	20250113	135800	1446708200	49550	49550	49550	49550	8
399	20250113	135700	1446311800	49600	49550	49600	49550	38
400	20250113	135600	1444427300	49600	49600	49600	49600	24
401	20250113	135500	1443236900	49550	49550	49600	49500	226
402	20250113	135400	1432041600	49550	49600	49600	49550	35
403	20250113	135300	1430305850	49550	49600	49600	49550	161
404	20250113	135200	1422321050	49600	49600	49600	49500	24
405	20250113	135100	1421131050	49600	49600	49600	49500	20
406	20250113	135000	1420139850	49600	49600	49600	49500	42
407	20250113	134900	1418058050	49550	49550	49550	49500	96
408	20250113	134800	1413301500	49500	49500	49550	49500	20
409	20250113	134700	1412311100	49550	49550	49550	49500	46
410	20250113	134600	1410032350	49500	49500	49550	49500	219
411	20250113	134500	1399190750	49550	49500	49550	49500	19
412	20250113	134400	1398249750	49500	49550	49550	49500	27
413	20250113	134300	1396912350	49500	49550	49550	49500	43
414	20250113	134200	1394782450	49550	49500	49550	49500	22
415	20250113	134100	1393692900	49500	49500	49550	49500	19
416	20250113	134000	1392751850	49550	49500	49550	49500	25
417	20250113	133900	1391513800	49550	49450	49550	49450	26
418	20250113	133800	1390226000	49550	49450	49550	49450	34
419	20250113	133700	1388543600	49450	49450	49550	49450	54
420	20250113	133600	1385872300	49450	49500	49500	49450	76
421	20250113	133500	1382110700	49450	49450	49500	49450	19
422	20250113	133400	1381170600	49500	49550	49550	49500	39
423	20250113	133300	1379239550	49500	49550	49550	49500	41
424	20250113	133200	1377208700	49550	49550	49550	49500	28
425	20250113	133100	1375821550	49550	49550	49550	49450	10
426	20250113	133000	1375326850	49550	49450	49550	49450	42
427	20250113	132900	1373248150	49500	49500	49500	49450	30
428	20250113	132800	1371763400	49500	49500	49500	49450	28
429	20250113	132700	1370377650	49550	49450	49550	49450	23
430	20250113	132600	1369239350	49500	49450	49550	49450	64
431	20250113	132500	1366071050	49550	49450	49550	49450	26
432	20250113	132400	1364784250	49500	49500	49500	49450	35
433	20250113	132300	1363052300	49500	49550	49550	49500	51
434	20250113	132200	1360526750	49550	49450	49550	49450	15
435	20250113	132100	1359784000	49450	49500	49500	49450	12
436	20250113	132000	1359190200	49500	49500	49500	49450	21
437	20250113	131900	1358151300	49550	49450	49550	49450	66
438	20250113	131800	1354885450	49450	49450	49450	49450	50
439	20250113	131700	1352412950	49550	49550	49550	49550	12
440	20250113	131600	1351818350	49450	49550	49550	49450	46
441	20250113	131500	1349540600	49500	49450	49550	49450	22
442	20250113	131400	1348451250	49450	49550	49550	49450	16
443	20250113	131300	1347658950	49450	49550	49550	49450	71
444	20250113	131200	1344143000	49500	49550	49550	49500	15
445	20250113	131100	1343400000	49500	49500	49500	49500	8
446	20250113	131000	1343004000	49550	49500	49550	49500	24
447	20250113	130900	1341815350	49500	49550	49550	49450	18
448	20250113	130800	1340924100	49500	49400	49500	49400	134
449	20250113	130700	1334291900	49500	49450	49500	49400	50
450	20250113	130600	1331818200	49500	49450	49500	49450	17
451	20250113	130500	1330977500	49500	49400	49500	49400	17
452	20250113	130400	1330136500	49400	49550	49550	49400	1018
453	20250113	130300	1279841500	49550	49450	49550	49450	20
454	20250113	130200	1278852050	49600	49450	49600	49450	17
455	20250113	130100	1278009600	49450	49450	49450	49450	14
456	20250113	130000	1277317300	49550	49550	49550	49450	22
457	20250113	125900	1276227700	49450	49400	49500	49400	39
458	20250113	125800	1274298750	49550	49500	49550	49400	34
459	20250113	125700	1272616800	49450	49450	49500	49400	21
460	20250113	125600	1271578050	49450	49450	49500	49450	432
461	20250113	125500	1250194900	49450	49500	49500	49450	115
462	20250113	125400	1244503050	49450	49500	49500	49450	20
463	20250113	125300	1243513550	49450	49500	49500	49450	19
464	20250113	125200	1242573950	49400	49450	49500	49400	25
465	20250113	125100	1241337450	49400	49450	49450	49400	24
466	20250113	125000	1240151050	49400	49450	49450	49400	18
467	20250113	124900	1239261300	49400	49400	49450	49400	51
468	20250113	124800	1236740400	49400	49400	49450	49400	9
469	20250113	124700	1236295750	49450	49400	49450	49400	305
470	20250113	124600	1221228250	49450	49450	49450	49400	125
471	20250113	124500	1215047400	49450	49400	49450	49400	11
472	20250113	124400	1214503900	49400	49450	49450	49400	227
473	20250113	124300	1203279150	49500	49450	49500	49450	13
474	20250113	124200	1202636200	49450	49450	49500	49450	60
475	20250113	124100	1199666850	49450	49500	49500	49450	39
476	20250113	124000	1197737300	49500	49400	49500	49400	8
477	20250113	123900	1197341900	49500	49400	49500	49400	43
478	20250113	123800	1195215250	49450	49400	49500	49400	37
479	20250113	123700	1193387050	49450	49400	49500	49400	26
480	20250113	123600	1192101350	49400	49400	49450	49400	39
481	20250113	123500	1190173500	49400	49450	49450	49400	3
482	20250113	123400	1190025250	49400	49500	49500	49400	33
483	20250113	123300	1188392800	49400	49450	49450	49400	14
484	20250113	123200	1187700950	49450	49450	49500	49450	35
485	20250113	123100	1185969700	49400	49500	49550	49400	29
486	20250113	123000	1184535400	49400	49500	49500	49400	13
487	20250113	122900	1183893000	49400	49400	49550	49400	395
488	20250113	122800	1164340900	49400	49450	49450	49400	25
489	20250113	122700	1163105350	49450	49400	49450	49400	19
490	20250113	122600	1162166150	49400	49400	49450	49400	53
491	20250113	122500	1159546200	49400	49400	49450	49400	10
492	20250113	122400	1159052150	49400	49400	49450	49400	54
493	20250113	122300	1156384000	49400	49450	49500	49400	40
494	20250113	122200	1154406600	49500	49500	49500	49400	97
495	20250113	122100	1149611550	49500	49500	49550	49450	112
496	20250113	122000	1144070750	49500	49500	49500	49450	38
497	20250113	121900	1142190100	49450	49450	49500	49450	57
498	20250113	121800	1139370900	49450	49450	49500	49450	17
499	20250113	121700	1138530100	49500	49450	49500	49450	24
500	20250113	121600	1137342700	49450	49450	49500	49450	99
501	20250113	121500	1132445300	49450	49450	49450	49450	13
502	20250113	121400	1131802450	49450	49450	49500	49450	21
503	20250113	121300	1130763500	49450	49450	49450	49450	10
504	20250113	121200	1130269000	49450	49400	49450	49400	199
505	20250113	121100	1120429000	49400	49450	49450	49400	21
506	20250113	121000	1119391100	49400	49450	49450	49400	30
507	20250113	120900	1117908400	49400	49400	49450	49400	58
508	20250113	120800	1115041450	49450	49400	49450	49400	9
509	20250113	120700	1114596750	49400	49400	49450	49400	22
510	20250113	120600	1113509350	49450	49450	49500	49400	55
511	20250113	120500	1110789500	49400	49400	49450	49400	20
512	20250113	120400	1109801250	49450	49400	49450	49400	67
513	20250113	120300	1106488600	49400	49450	49450	49400	12
514	20250113	120200	1105895700	49400	49400	49450	49400	57
515	20250113	120100	1103078150	49400	49450	49450	49400	23
516	20250113	120000	1101941400	49400	49400	49400	49400	9
517	20250113	115900	1101496800	49450	49400	49450	49400	34
518	20250113	115800	1099816700	49400	49400	49450	49400	35
519	20250113	115700	1098087150	49450	49400	49450	49400	39
520	20250113	115600	1096160050	49450	49450	49450	49400	49
521	20250113	115500	1093737600	49400	49400	49450	49400	17
522	20250113	115400	1092897750	49400	49350	49450	49350	384
523	20250113	115300	1073927900	49400	49400	49400	49400	149
524	20250113	115200	1066567300	49400	49400	49450	49400	53
525	20250113	115100	1063947250	49400	49450	49450	49400	37
526	20250113	115000	1062118250	49400	49400	49400	49400	20
527	20250113	114900	1061130250	49400	49400	49450	49400	71
528	20250113	114800	1057620900	49400	49400	49450	49400	15
529	20250113	114700	1056879800	49450	49400	49450	49400	20
530	20250113	114600	1055891300	49400	49400	49450	49400	44
531	20250113	114500	1053717200	49450	49450	49450	49450	143
532	20250113	114400	1046645850	49500	49500	49500	49450	25
533	20250113	114300	1045408900	49450	49500	49500	49450	26
534	20250113	114200	1044122200	49450	49500	49500	49450	38
535	20250113	114100	1042242000	49450	49400	49500	49400	33
536	20250113	114000	1040609800	49400	49450	49450	49400	6
537	20250113	113900	1040313350	49450	49450	49450	49400	28
538	20250113	113800	1038928950	49400	49450	49450	49350	55
539	20250113	113700	1036211900	49400	49400	49400	49400	13
540	20250113	113600	1035569700	49450	49400	49450	49400	21
541	20250113	113500	1034531750	49450	49500	49500	49350	15
542	20250113	113400	1033790700	49500	49400	49500	49350	15
543	20250113	113300	1033049850	49400	49400	49450	49400	19
544	20250113	113200	1032110750	49400	49350	49450	49350	32
545	20250113	113100	1030529400	49350	49350	49450	49350	34
546	20250113	113000	1028849000	49350	49350	49400	49350	24
547	20250113	112900	1027663850	49300	49300	49350	49300	78
548	20250113	112800	1023815200	49300	49350	49350	49300	142
549	20250113	112700	1016808400	49350	49350	49350	49300	262
550	20250113	112600	1003879200	49350	49350	49400	49350	121
551	20250113	112500	997902300	49350	49350	49400	49350	46
552	20250113	112400	995630700	49400	49400	49450	49400	120
553	20250113	112300	989702200	49350	49450	49450	49350	22
554	20250113	112200	988615500	49350	49450	49450	49350	113
555	20250113	112100	983030100	49350	49350	49450	49350	145
556	20250113	112000	975867800	49450	49400	49450	49400	9
557	20250113	111900	975423100	49450	49400	49450	49350	213
558	20250113	111800	964908750	49400	49450	49450	49350	39
559	20250113	111700	962982150	49350	49400	49500	49350	263
560	20250113	111600	949990150	49400	49450	49550	49400	619
561	20250113	111500	919380500	49500	49450	49500	49450	50
562	20250113	111400	916906100	49550	49550	49550	49500	32
563	20250113	111300	915321500	49550	49500	49550	49450	68
564	20250113	111200	911955200	49500	49450	49500	49450	53
565	20250113	111100	909332050	49550	49550	49600	49500	545
566	20250113	111000	882337750	49550	49600	49600	49550	8
567	20250113	110900	881941300	49550	49550	49600	49550	23
568	20250113	110800	880801100	49500	49550	49550	49500	133
569	20250113	110700	874211850	49500	49550	49550	49500	21
570	20250113	110600	873171850	49500	49600	49600	49500	18
571	20250113	110500	872279700	49500	49550	49600	49500	42
572	20250113	110400	870199250	49600	49550	49600	49500	25
573	20250113	110300	868960400	49500	49600	49600	49500	26
574	20250113	110200	867671850	49550	49600	49600	49500	29
575	20250113	110100	866235000	49550	49500	49550	49500	33
576	20250113	110000	864600650	49500	49550	49550	49500	458
577	20250113	105900	841929500	49550	49500	49550	49500	65
578	20250113	105800	838709550	49550	49500	49550	49500	26
579	20250113	105700	837421850	49500	49550	49550	49500	16
580	20250113	105600	836629650	49550	49550	49600	49550	36
581	20250113	105500	834845150	49550	49550	49550	49500	12
582	20250113	105400	834250650	49550	49550	49550	49500	19
583	20250113	105300	833309750	49550	49550	49600	49550	12
584	20250113	105200	832715100	49550	49500	49600	49500	62
585	20250113	105100	829642200	49600	49500	49600	49500	32
586	20250113	105000	828056950	49500	49500	49500	49500	7
587	20250113	104900	827710450	49550	49600	49600	49550	62
588	20250113	104800	824635650	49550	49500	49550	49500	15
589	20250113	104700	823892700	49500	49550	49550	49450	30
590	20250113	104600	822407700	49550	49500	49600	49500	20
591	20250113	104500	821416900	49500	49500	49500	49450	35
592	20250113	104400	819685100	49450	49450	49500	49450	35
593	20250113	104300	817953850	49450	49500	49500	49450	28
594	20250113	104200	816568650	49500	49450	49500	49450	36
595	20250113	104100	814787150	49450	49500	49500	49450	25
596	20250113	104000	813550300	49500	49450	49500	49450	20
597	20250113	103900	812561250	49500	49450	49500	49450	46
598	20250113	103800	810284750	49450	49450	49500	49450	26
599	20250113	103700	808998400	49450	49450	49450	49450	10
600	20250113	103600	808503900	49450	49450	49500	49450	21
601	20250113	103500	807464900	49500	49500	49500	49450	105
602	20250113	103400	802267600	49550	49500	49550	49500	49
603	20250113	103300	799840600	49550	49550	49600	49500	144
604	20250113	103200	792711150	49500	49500	49550	49500	209
605	20250113	103100	782356550	49500	49550	49600	49500	42
606	20250113	103000	780276450	49550	49550	49600	49550	22
607	20250113	102900	779185750	49550	49500	49600	49500	41
608	20250113	102800	777153550	49500	49500	49550	49500	20
609	20250113	102700	776163000	49500	49550	49550	49500	19
610	20250113	102600	775222450	49500	49600	49600	49500	51
611	20250113	102500	772694750	49500	49600	49600	49500	36
612	20250113	102400	770910950	49550	49550	49600	49550	51
613	20250113	102300	768383850	49550	49600	49600	49550	28
614	20250113	102200	766995900	49550	49550	49600	49550	31
615	20250113	102100	765458850	49550	49600	49600	49550	33
616	20250113	102000	763822800	49600	49550	49600	49550	89
617	20250113	101900	759409100	49600	49500	49600	49500	23
618	20250113	101800	758269550	49500	49500	49600	49500	75
619	20250113	101700	754554300	49500	49550	49550	49500	31
620	20250113	101600	753019700	49550	49600	49600	49550	36
621	20250113	101500	751234950	49550	49550	49550	49500	50
622	20250113	101400	748757950	49500	49500	49500	49500	26
623	20250113	101300	747470950	49500	49500	49550	49500	32
624	20250113	101200	745886350	49500	49500	49550	49500	41
625	20250113	101100	743855500	49550	49500	49550	49500	40
626	20250113	101000	741874850	49450	49500	49550	49450	55
627	20250113	100900	739152250	49550	49450	49550	49450	22
628	20250113	100800	738063900	49450	49450	49550	49450	40
629	20250113	100700	736084800	49450	49500	49500	49450	26
630	20250113	100600	734798500	49500	49450	49550	49450	62
631	20250113	100500	731730450	49450	49400	49650	49400	230
632	20250113	100400	720365600	49400	49550	49550	49400	2568
633	20250113	100300	593473150	49550	49550	49600	49550	33
634	20250113	100200	591837500	49600	49600	49600	49550	98
635	20250113	100100	586977100	49650	49650	49650	49600	34
636	20250113	100000	585289350	49650	49550	49650	49550	28
637	20250113	095900	583899900	49550	49550	49600	49550	62
638	20250113	095800	580825450	49500	49600	49600	49500	33
639	20250113	095700	579190800	49550	49450	49550	49450	17
640	20250113	095600	578349950	49550	49500	49600	49450	1220
641	20250113	095500	517929650	49500	49500	49500	49450	47
642	20250113	095400	515603700	49500	49450	49500	49450	14
643	20250113	095300	514911350	49450	49500	49550	49450	139
644	20250113	095200	508030500	49550	49500	49550	49500	41
645	20250113	095100	505999600	49550	49550	49550	49500	72
646	20250113	095000	502434850	49550	49500	49550	49450	63
647	20250113	094900	499316550	49450	49500	49500	49450	52
648	20250113	094800	496743500	49450	49450	49500	49450	63
649	20250113	094700	493627550	49450	49500	49500	49450	51
650	20250113	094600	491105350	49500	49450	49500	49450	31
651	20250113	094500	489571800	49450	49450	49500	49450	271
652	20250113	094400	476169700	49500	49500	49500	49450	16
653	20250113	094300	475378300	49450	49500	49550	49450	51
654	20250113	094200	472854200	49550	49450	49550	49450	12
655	20250113	094100	472260700	49500	49450	49500	49450	103
656	20250113	094000	467162450	49500	49450	49550	49450	558
657	20250113	093900	439539800	49550	49550	49550	49450	1149
658	20250113	093800	382661450	49550	49550	49550	49550	24
659	20250113	093700	381472250	49550	49600	49600	49550	25
660	20250113	093600	380232850	49550	49550	49600	49550	21
661	20250113	093500	379191450	49600	49600	49600	49550	24
662	20250113	093400	378001150	49600	49600	49600	49550	37
663	20250113	093300	376166150	49550	49650	49650	49550	228
664	20250113	093200	364856400	49600	49600	49600	49600	4
665	20250113	093100	364658000	49650	49600	49650	49600	102
666	20250113	093000	359593800	49600	49600	49600	49600	10
667	20250113	092900	359097800	49600	49600	49600	49600	136
668	20250113	092800	352352200	49600	49650	49650	49600	112
669	20250113	092700	346791500	49650	49700	49700	49650	103
670	20250113	092600	341672500	49650	49700	49700	49650	102
671	20250113	092500	336603200	49650	49650	49650	49650	4
672	20250113	092400	336404600	49600	49600	49600	49550	79
673	20250113	092300	332489250	49550	49550	49650	49550	24
674	20250113	092200	331298150	49550	49600	49600	49550	2
675	20250113	092100	331199000	49700	49550	49700	49550	48
676	20250113	092000	328815000	49500	49500	49600	49500	3
677	20250113	091900	328666400	49650	49500	49650	49450	34
678	20250113	091800	326984350	49700	49450	49700	49450	52
679	20250113	091700	324411050	49400	49450	49450	49400	36
680	20250113	091600	322632500	49400	49400	49450	49350	401
681	20250113	091500	302816450	49400	49400	49400	49350	61
682	20250113	091400	299803200	49400	49400	49400	49350	227
683	20250113	091300	288593600	49350	49400	49400	49350	12
684	20250113	091200	288000900	49400	49350	49450	49350	427
685	20250113	091100	266907100	49400	49450	49450	49350	349
686	20250113	091000	249665150	49450	49450	49500	49450	104
687	20250113	090900	244522050	49400	49400	49450	49400	134
688	20250113	090800	237897450	49450	49400	49450	49400	88
689	20250113	090700	233549000	49450	49600	49600	49250	1993
690	20250113	090600	134950850	49600	49700	49700	49600	158
691	20250113	090500	127105650	49650	49650	49700	49650	17
692	20250113	090400	126261450	49650	49750	49750	49650	205
693	20250113	090300	116080000	49800	49900	49950	49700	600
694	20250113	090200	86213150	49900	49850	49950	49850	559
695	20250113	090100	58319850	49800	49700	49800	49700	389
696	20250113	090000	38960350	49700	49700	49750	49600	784