KissMeData/200670/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203900	5420408000	40800	40800	40800	40800	1127
3	20250106	203800	5420408000	40800	40800	40800	40800	0
4	20250106	203700	5420408000	40800	40800	40800	40800	0
5	20250106	203600	5420408000	40800	40800	40800	40800	0
6	20250106	203500	5420408000	40800	40800	40800	40800	0
7	20250106	203400	5420408000	40800	40800	40800	40800	0
8	20250106	203300	5420408000	40800	40800	40800	40800	0
9	20250106	203200	5420408000	40800	40800	40800	40800	0
10	20250106	203100	5420408000	40800	40800	40800	40800	0
11	20250106	203000	5420408000	40800	40800	40800	40800	0
12	20250106	202900	5420408000	40800	40800	40800	40800	0
13	20250106	202800	5420408000	40800	40800	40800	40800	0
14	20250106	202700	5420408000	40800	40800	40800	40800	0
15	20250106	202600	5420408000	40800	40800	40800	40800	0
16	20250106	202500	5420408000	40800	40800	40800	40800	0
17	20250106	202400	5420408000	40800	40800	40800	40800	0
18	20250106	202300	5420408000	40800	40800	40800	40800	0
19	20250106	202200	5420408000	40800	40800	40800	40800	0
20	20250106	202100	5420408000	40800	40800	40800	40800	0
21	20250106	202000	5420408000	40800	40800	40800	40800	0
22	20250106	201900	5420408000	40800	40800	40800	40800	0
23	20250106	201800	5420408000	40800	40800	40800	40800	0
24	20250106	201700	5420408000	40800	40800	40800	40800	0
25	20250106	201600	5420408000	40800	40800	40800	40800	0
26	20250106	201500	5420408000	40800	40800	40800	40800	0
27	20250106	201400	5420408000	40800	40800	40800	40800	0
28	20250106	201300	5420408000	40800	40800	40800	40800	0
29	20250106	201200	5420408000	40800	40800	40800	40800	0
30	20250106	201100	5420408000	40800	40800	40800	40800	0
31	20250106	201000	5420408000	40800	40800	40800	40800	0
32	20250106	200900	5420408000	40800	40800	40800	40800	1127
33	20250106	200800	5420408000	40800	40800	40800	40800	0
34	20250106	200700	5420408000	40800	40800	40800	40800	0
35	20250106	200600	5420408000	40800	40800	40800	40800	0
36	20250106	200500	5420408000	40800	40800	40800	40800	0
37	20250106	200400	5420408000	40800	40800	40800	40800	0
38	20250106	200300	5420408000	40800	40800	40800	40800	0
39	20250106	200200	5420408000	40800	40800	40800	40800	0
40	20250106	200100	5420408000	40800	40800	40800	40800	0
41	20250106	200000	5420408000	40800	40800	40800	40800	0
42	20250106	195900	5420408000	40800	40800	40800	40800	0
43	20250106	195800	5420408000	40800	40800	40800	40800	0
44	20250106	195700	5420408000	40800	40800	40800	40800	0
45	20250106	195600	5420408000	40800	40800	40800	40800	0
46	20250106	195500	5420408000	40800	40800	40800	40800	0
47	20250106	195400	5420408000	40800	40800	40800	40800	0
48	20250106	195300	5420408000	40800	40800	40800	40800	0
49	20250106	195200	5420408000	40800	40800	40800	40800	0
50	20250106	195100	5420408000	40800	40800	40800	40800	0
51	20250106	195000	5420408000	40800	40800	40800	40800	0
52	20250106	194900	5420408000	40800	40800	40800	40800	0
53	20250106	194800	5420408000	40800	40800	40800	40800	0
54	20250106	194700	5420408000	40800	40800	40800	40800	0
55	20250106	194600	5420408000	40800	40800	40800	40800	0
56	20250106	194500	5420408000	40800	40800	40800	40800	0
57	20250106	194400	5420408000	40800	40800	40800	40800	0
58	20250106	194300	5420408000	40800	40800	40800	40800	0
59	20250106	194200	5420408000	40800	40800	40800	40800	0
60	20250106	194100	5420408000	40800	40800	40800	40800	0
61	20250106	194000	5420408000	40800	40800	40800	40800	0
62	20250106	193900	5420408000	40800	40800	40800	40800	1127
63	20250106	193800	5420408000	40800	40800	40800	40800	0
64	20250106	193700	5420408000	40800	40800	40800	40800	0
65	20250106	193600	5420408000	40800	40800	40800	40800	0
66	20250106	193500	5420408000	40800	40800	40800	40800	0
67	20250106	193400	5420408000	40800	40800	40800	40800	0
68	20250106	193300	5420408000	40800	40800	40800	40800	0
69	20250106	193200	5420408000	40800	40800	40800	40800	0
70	20250106	193100	5420408000	40800	40800	40800	40800	0
71	20250106	193000	5420408000	40800	40800	40800	40800	0
72	20250106	192900	5420408000	40800	40800	40800	40800	0
73	20250106	192800	5420408000	40800	40800	40800	40800	0
74	20250106	192700	5420408000	40800	40800	40800	40800	0
75	20250106	192600	5420408000	40800	40800	40800	40800	0
76	20250106	192500	5420408000	40800	40800	40800	40800	0
77	20250106	192400	5420408000	40800	40800	40800	40800	0
78	20250106	192300	5420408000	40800	40800	40800	40800	0
79	20250106	192200	5420408000	40800	40800	40800	40800	0
80	20250106	192100	5420408000	40800	40800	40800	40800	0
81	20250106	192000	5420408000	40800	40800	40800	40800	0
82	20250106	191900	5420408000	40800	40800	40800	40800	0
83	20250106	191800	5420408000	40800	40800	40800	40800	0
84	20250106	191700	5420408000	40800	40800	40800	40800	0
85	20250106	191600	5420408000	40800	40800	40800	40800	0
86	20250106	191500	5420408000	40800	40800	40800	40800	0
87	20250106	191400	5420408000	40800	40800	40800	40800	0
88	20250106	191300	5420408000	40800	40800	40800	40800	0
89	20250106	191200	5420408000	40800	40800	40800	40800	0
90	20250106	191100	5420408000	40800	40800	40800	40800	0
91	20250106	191000	5420408000	40800	40800	40800	40800	0
92	20250106	190900	5420408000	40800	40800	40800	40800	1127
93	20250106	190800	5420408000	40800	40800	40800	40800	0
94	20250106	190700	5420408000	40800	40800	40800	40800	0
95	20250106	190600	5420408000	40800	40800	40800	40800	0
96	20250106	190500	5420408000	40800	40800	40800	40800	0
97	20250106	190400	5420408000	40800	40800	40800	40800	0
98	20250106	190300	5420408000	40800	40800	40800	40800	0
99	20250106	190200	5420408000	40800	40800	40800	40800	0
100	20250106	190100	5420408000	40800	40800	40800	40800	0
101	20250106	190000	5420408000	40800	40800	40800	40800	0
102	20250106	185900	5420408000	40800	40800	40800	40800	0
103	20250106	185800	5420408000	40800	40800	40800	40800	0
104	20250106	185700	5420408000	40800	40800	40800	40800	0
105	20250106	185600	5420408000	40800	40800	40800	40800	0
106	20250106	185500	5420408000	40800	40800	40800	40800	0
107	20250106	185400	5420408000	40800	40800	40800	40800	0
108	20250106	185300	5420408000	40800	40800	40800	40800	0
109	20250106	185200	5420408000	40800	40800	40800	40800	0
110	20250106	185100	5420408000	40800	40800	40800	40800	0
111	20250106	185000	5420408000	40800	40800	40800	40800	0
112	20250106	184900	5420408000	40800	40800	40800	40800	0
113	20250106	184800	5420408000	40800	40800	40800	40800	0
114	20250106	184700	5420408000	40800	40800	40800	40800	0
115	20250106	184600	5420408000	40800	40800	40800	40800	0
116	20250106	184500	5420408000	40800	40800	40800	40800	0
117	20250106	184400	5420408000	40800	40800	40800	40800	0
118	20250106	184300	5420408000	40800	40800	40800	40800	0
119	20250106	184200	5420408000	40800	40800	40800	40800	0
120	20250106	184100	5420408000	40800	40800	40800	40800	0
121	20250106	184000	5420408000	40800	40800	40800	40800	0
122	20250106	183900	5420408000	40800	40800	40800	40800	1127
123	20250106	183800	5420408000	40800	40800	40800	40800	0
124	20250106	183700	5420408000	40800	40800	40800	40800	0
125	20250106	183600	5420408000	40800	40800	40800	40800	0
126	20250106	183500	5420408000	40800	40800	40800	40800	0
127	20250106	183400	5420408000	40800	40800	40800	40800	0
128	20250106	183300	5420408000	40800	40800	40800	40800	0
129	20250106	183200	5420408000	40800	40800	40800	40800	0
130	20250106	183100	5420408000	40800	40800	40800	40800	0
131	20250106	183000	5420408000	40800	40800	40800	40800	0
132	20250106	182900	5420408000	40800	40800	40800	40800	0
133	20250106	182800	5420408000	40800	40800	40800	40800	0
134	20250106	182700	5420408000	40800	40800	40800	40800	0
135	20250106	182600	5420408000	40800	40800	40800	40800	0
136	20250106	182500	5420408000	40800	40800	40800	40800	0
137	20250106	182400	5420408000	40800	40800	40800	40800	0
138	20250106	182300	5420408000	40800	40800	40800	40800	0
139	20250106	182200	5420408000	40800	40800	40800	40800	0
140	20250106	182100	5420408000	40800	40800	40800	40800	0
141	20250106	182000	5420408000	40800	40800	40800	40800	0
142	20250106	181900	5420408000	40800	40800	40800	40800	0
143	20250106	181800	5420408000	40800	40800	40800	40800	0
144	20250106	181700	5420408000	40800	40800	40800	40800	0
145	20250106	181600	5420408000	40800	40800	40800	40800	0
146	20250106	181500	5420408000	40800	40800	40800	40800	0
147	20250106	181400	5420408000	40800	40800	40800	40800	0
148	20250106	181300	5420408000	40800	40800	40800	40800	0
149	20250106	181200	5420408000	40800	40800	40800	40800	0
150	20250106	181100	5420408000	40800	40800	40800	40800	0
151	20250106	181000	5420408000	40800	40800	40800	40800	0
152	20250106	180900	5420408000	40800	40800	40800	40800	1127
153	20250106	180800	5420408000	40800	40800	40800	40800	0
154	20250106	180700	5420408000	40800	40800	40800	40800	0
155	20250106	180600	5420408000	40800	40800	40800	40800	0
156	20250106	180500	5420408000	40800	40800	40800	40800	0
157	20250106	180400	5420408000	40800	40800	40800	40800	0
158	20250106	180300	5420408000	40800	40800	40800	40800	0
159	20250106	180200	5420408000	40800	40800	40800	40800	0
160	20250106	180100	5420408000	40800	40800	40800	40800	0
161	20250106	180000	5420408000	40800	40800	40800	40800	0
162	20250106	175900	5420408000	40800	40800	40800	40800	0
163	20250106	175800	5420408000	40800	40800	40800	40800	0
164	20250106	175700	5420408000	40800	40800	40800	40800	0
165	20250106	175600	5420408000	40800	40800	40800	40800	0
166	20250106	175500	5420408000	40800	40800	40800	40800	0
167	20250106	175400	5420408000	40800	40800	40800	40800	0
168	20250106	175300	5420408000	40800	40800	40800	40800	0
169	20250106	175200	5420408000	40800	40800	40800	40800	0
170	20250106	175100	5420408000	40800	40800	40800	40800	0
171	20250106	175000	5420408000	40800	40800	40800	40800	0
172	20250106	174900	5420408000	40800	40800	40800	40800	0
173	20250106	174800	5420408000	40800	40800	40800	40800	0
174	20250106	174700	5420408000	40800	40800	40800	40800	0
175	20250106	174600	5420408000	40800	40800	40800	40800	0
176	20250106	174500	5420408000	40800	40800	40800	40800	0
177	20250106	174400	5420408000	40800	40800	40800	40800	0
178	20250106	174300	5420408000	40800	40800	40800	40800	0
179	20250106	174200	5420408000	40800	40800	40800	40800	0
180	20250106	174100	5420408000	40800	40800	40800	40800	0
181	20250106	174000	5420408000	40800	40800	40800	40800	0
182	20250106	173900	5420408000	40800	40800	40800	40800	1127
183	20250106	173800	5420408000	40800	40800	40800	40800	0
184	20250106	173700	5420408000	40800	40800	40800	40800	0
185	20250106	173600	5420408000	40800	40800	40800	40800	0
186	20250106	173500	5420408000	40800	40800	40800	40800	0
187	20250106	173400	5420408000	40800	40800	40800	40800	0
188	20250106	173300	5420408000	40800	40800	40800	40800	0
189	20250106	173200	5420408000	40800	40800	40800	40800	0
190	20250106	173100	5420408000	40800	40800	40800	40800	0
191	20250106	173000	5420408000	40800	40800	40800	40800	0
192	20250106	172900	5420408000	40800	40800	40800	40800	0
193	20250106	172800	5420408000	40800	40800	40800	40800	0
194	20250106	172700	5420408000	40800	40800	40800	40800	0
195	20250106	172600	5420408000	40800	40800	40800	40800	0
196	20250106	172500	5420408000	40800	40800	40800	40800	0
197	20250106	172400	5420408000	40800	40800	40800	40800	0
198	20250106	172300	5420408000	40800	40800	40800	40800	0
199	20250106	172200	5420408000	40800	40800	40800	40800	0
200	20250106	172100	5420408000	40800	40800	40800	40800	0
201	20250106	172000	5420408000	40800	40800	40800	40800	0
202	20250106	171900	5420408000	40800	40800	40800	40800	0
203	20250106	171800	5420408000	40800	40800	40800	40800	0
204	20250106	171700	5420408000	40800	40800	40800	40800	0
205	20250106	171600	5420408000	40800	40800	40800	40800	0
206	20250106	171500	5420408000	40800	40800	40800	40800	0
207	20250106	171400	5420408000	40800	40800	40800	40800	0
208	20250106	171300	5420408000	40800	40800	40800	40800	0
209	20250106	171200	5420408000	40800	40800	40800	40800	0
210	20250106	171100	5420408000	40800	40800	40800	40800	0
211	20250106	171000	5420408000	40800	40800	40800	40800	0
212	20250106	170900	5420408000	40800	40800	40800	40800	1127
213	20250106	170800	5420408000	40800	40800	40800	40800	0
214	20250106	170700	5420408000	40800	40800	40800	40800	0
215	20250106	170600	5420408000	40800	40800	40800	40800	0
216	20250106	170500	5420408000	40800	40800	40800	40800	0
217	20250106	170400	5420408000	40800	40800	40800	40800	0
218	20250106	170300	5420408000	40800	40800	40800	40800	0
219	20250106	170200	5420408000	40800	40800	40800	40800	0
220	20250106	170100	5420408000	40800	40800	40800	40800	0
221	20250106	170000	5420408000	40800	40800	40800	40800	0
222	20250106	165900	5420408000	40800	40800	40800	40800	0
223	20250106	165800	5420408000	40800	40800	40800	40800	0
224	20250106	165700	5420408000	40800	40800	40800	40800	0
225	20250106	165600	5420408000	40800	40800	40800	40800	0
226	20250106	165500	5420408000	40800	40800	40800	40800	0
227	20250106	165400	5420408000	40800	40800	40800	40800	0
228	20250106	165300	5420408000	40800	40800	40800	40800	0
229	20250106	165200	5420408000	40800	40800	40800	40800	0
230	20250106	165100	5420408000	40800	40800	40800	40800	0
231	20250106	165000	5420408000	40800	40800	40800	40800	0
232	20250106	164900	5420408000	40800	40800	40800	40800	0
233	20250106	164800	5420408000	40800	40800	40800	40800	0
234	20250106	164700	5420408000	40800	40800	40800	40800	0
235	20250106	164600	5420408000	40800	40800	40800	40800	0
236	20250106	164500	5420408000	40800	40800	40800	40800	0
237	20250106	164400	5420408000	40800	40800	40800	40800	0
238	20250106	164300	5420408000	40800	40800	40800	40800	0
239	20250106	164200	5420408000	40800	40800	40800	40800	0
240	20250106	164100	5420408000	40800	40800	40800	40800	0
241	20250106	164000	5420408000	40800	40800	40800	40800	0
242	20250106	163900	5420408000	40800	40800	40800	40800	1127
243	20250106	163800	5420408000	40800	40800	40800	40800	0
244	20250106	163700	5420408000	40800	40800	40800	40800	0
245	20250106	163600	5420408000	40800	40800	40800	40800	0
246	20250106	163500	5420408000	40800	40800	40800	40800	0
247	20250106	163400	5420408000	40800	40800	40800	40800	0
248	20250106	163300	5420408000	40800	40800	40800	40800	0
249	20250106	163200	5420408000	40800	40800	40800	40800	0
250	20250106	163100	5420408000	40800	40800	40800	40800	0
251	20250106	163000	5420408000	40800	40800	40800	40800	0
252	20250106	162900	5420408000	40800	40800	40800	40800	0
253	20250106	162800	5420408000	40800	40800	40800	40800	0
254	20250106	162700	5420408000	40800	40800	40800	40800	0
255	20250106	162600	5420408000	40800	40800	40800	40800	0
256	20250106	162500	5420408000	40800	40800	40800	40800	0
257	20250106	162400	5420408000	40800	40800	40800	40800	0
258	20250106	162300	5420408000	40800	40800	40800	40800	0
259	20250106	162200	5420408000	40800	40800	40800	40800	0
260	20250106	162100	5420408000	40800	40800	40800	40800	0
261	20250106	162000	5420408000	40800	40800	40800	40800	0
262	20250106	161900	5420408000	40800	40800	40800	40800	0
263	20250106	161800	5420408000	40800	40800	40800	40800	0
264	20250106	161700	5420408000	40800	40800	40800	40800	0
265	20250106	161600	5420408000	40800	40800	40800	40800	0
266	20250106	161500	5420408000	40800	40800	40800	40800	0
267	20250106	161400	5420408000	40800	40800	40800	40800	0
268	20250106	161300	5420408000	40800	40800	40800	40800	0
269	20250106	161200	5420408000	40800	40800	40800	40800	0
270	20250106	161100	5420408000	40800	40800	40800	40800	0
271	20250106	161000	5420408000	40800	40800	40800	40800	0
272	20250106	160900	5420408000	40800	40800	40800	40800	1127
273	20250106	160800	5420408000	40800	40800	40800	40800	0
274	20250106	160700	5420408000	40800	40800	40800	40800	0
275	20250106	160600	5420408000	40800	40800	40800	40800	0
276	20250106	160500	5420408000	40800	40800	40800	40800	0
277	20250106	160400	5420408000	40800	40800	40800	40800	0
278	20250106	160300	5420408000	40800	40800	40800	40800	0
279	20250106	160200	5420408000	40800	40800	40800	40800	0
280	20250106	160100	5420408000	40800	40800	40800	40800	0
281	20250106	160000	5420408000	40800	40800	40800	40800	0
282	20250106	155900	5420408000	40800	40800	40800	40800	0
283	20250106	155800	5420408000	40800	40800	40800	40800	0
284	20250106	155700	5420408000	40800	40800	40800	40800	0
285	20250106	155600	5420408000	40800	40800	40800	40800	0
286	20250106	155500	5420408000	40800	40800	40800	40800	0
287	20250106	155400	5420408000	40800	40800	40800	40800	0
288	20250106	155300	5420408000	40800	40800	40800	40800	0
289	20250106	155200	5420408000	40800	40800	40800	40800	0
290	20250106	155100	5420408000	40800	40800	40800	40800	0
291	20250106	155000	5420408000	40800	40800	40800	40800	0
292	20250106	154900	5420408000	40800	40800	40800	40800	0
293	20250106	154800	5420408000	40800	40800	40800	40800	0
294	20250106	154700	5420408000	40800	40800	40800	40800	0
295	20250106	154600	5420408000	40800	40800	40800	40800	0
296	20250106	154500	5420408000	40800	40800	40800	40800	0
297	20250106	154400	5420408000	40800	40800	40800	40800	0
298	20250106	154300	5420408000	40800	40800	40800	40800	0
299	20250106	154200	5420408000	40800	40800	40800	40800	0
300	20250106	154100	5420408000	40800	40800	40800	40800	0
301	20250106	154000	5420408000	40800	40800	40800	40800	0
302	20250106	153900	5420408000	40800	40800	40800	40800	1127
303	20250106	153800	5420408000	40800	40800	40800	40800	0
304	20250106	153700	5420408000	40800	40800	40800	40800	0
305	20250106	153600	5420408000	40800	40800	40800	40800	0
306	20250106	153500	5420408000	40800	40800	40800	40800	0
307	20250106	153400	5420408000	40800	40800	40800	40800	0
308	20250106	153300	5420408000	40800	40800	40800	40800	0
309	20250106	153200	5420408000	40800	40800	40800	40800	0
310	20250106	153100	5420408000	40800	40800	40800	40800	0
311	20250106	153000	5420408000	40800	40800	40800	40800	1127
312	20250106	152900	5374426400	40900	40900	40900	40900	0
313	20250106	152800	5374426400	40900	40900	40900	40900	0
314	20250106	152700	5374426400	40900	40900	40900	40900	0
315	20250106	152600	5374426400	40900	40900	40900	40900	0
316	20250106	152500	5374426400	40900	40900	40900	40900	0
317	20250106	152400	5374426400	40900	40900	40900	40900	0
318	20250106	152300	5374426400	40900	40900	40900	40900	0
319	20250106	152200	5374426400	40900	40900	40900	40900	0
320	20250106	152100	5374426400	40900	40900	40900	40900	0
321	20250106	152000	5374426400	40900	40900	40900	40900	0
322	20250106	151900	5374426400	40900	40850	40900	40850	35
323	20250106	151800	5372994950	40800	40800	40800	40750	144
324	20250106	151700	5367120250	40850	40850	40900	40850	113
325	20250106	151600	5362503450	40850	40850	40900	40750	393
326	20250106	151500	5346459550	40850	40800	40900	40800	81
327	20250106	151400	5343151300	40800	40850	40850	40750	9
328	20250106	151300	5342784150	40850	40800	40850	40800	96
329	20250106	151200	5338866100	40800	40800	40800	40750	55
330	20250106	151100	5336623450	40800	40800	40800	40750	85
331	20250106	151000	5333158200	40800	40750	40950	40750	114
332	20250106	150900	5328508150	40950	40750	40950	40700	319
333	20250106	150800	5315507350	40750	40750	40750	40700	67
334	20250106	150700	5312778950	40750	40750	40750	40700	37
335	20250106	150600	5311271850	40750	40800	40800	40750	78
336	20250106	150500	5308092150	40750	40750	40800	40750	17
337	20250106	150400	5307398900	40750	40750	40750	40700	56
338	20250106	150300	5305118200	40750	40750	40750	40700	82
339	20250106	150200	5301778800	40750	40800	40800	40750	307
340	20250106	150100	5289261400	40850	40900	40900	40800	64
341	20250106	150000	5286648300	40900	40850	40900	40800	31
342	20250106	145900	5285382000	40800	40900	40900	40800	152
343	20250106	145800	5279171100	40900	40950	40950	40900	103
344	20250106	145700	5274958250	41000	40950	41000	40900	187
345	20250106	145600	5267304900	40950	40950	40950	40950	329
346	20250106	145500	5253832350	40950	41000	41050	40950	158
347	20250106	145400	5247351900	41050	41000	41050	41000	43
348	20250106	145300	5245588200	41000	41000	41050	41000	46
349	20250106	145200	5243701400	41000	40950	41100	40950	231
350	20250106	145100	5234226050	40950	40950	41000	40950	143
351	20250106	145000	5228364800	41000	40950	41000	40950	96
352	20250106	144900	5224430500	41000	41000	41000	40950	84
353	20250106	144800	5220986800	40950	41000	41000	40950	60
354	20250106	144700	5218528300	41000	41000	41000	40950	118
355	20250106	144600	5213691950	41000	41000	41000	40950	87
356	20250106	144500	5210125200	41000	41000	41000	40950	71
357	20250106	144400	5207214350	41050	41050	41100	41000	1051
358	20250106	144300	5164106750	41100	41100	41100	41050	42
359	20250106	144200	5162380700	41100	41050	41100	41000	868
360	20250106	144100	5126749900	41050	41050	41100	41050	76
361	20250106	144000	5123627650	41050	41050	41100	41050	201
362	20250106	143900	5115375650	41050	41000	41050	41000	157
363	20250106	143800	5108933500	41050	41100	41100	41000	158
364	20250106	143700	5102445550	41050	41000	41050	41000	37
365	20250106	143600	5100926850	41100	41050	41100	41000	118
366	20250106	143500	5096083350	41000	41100	41100	41000	94
367	20250106	143400	5092222200	41100	41000	41100	41000	110
368	20250106	143300	5087708550	41050	41100	41100	41000	27
369	20250106	143200	5086600550	41100	41050	41100	41050	81
370	20250106	143100	5083271650	41050	41150	41150	41050	82
371	20250106	143000	5079902600	41150	41250	41300	41100	3314
372	20250106	142900	4943122050	41250	41100	41250	41050	473
373	20250106	142800	4923667000	41050	41050	41100	41050	334
374	20250106	142700	4909953600	41050	41000	41050	41000	108
375	20250106	142600	4905520550	40950	40950	41000	40950	87
376	20250106	142500	4901955050	40950	41000	41050	40950	142
377	20250106	142400	4896132050	40950	41050	41050	40950	99
378	20250106	142300	4892069400	41000	41000	41050	41000	74
379	20250106	142200	4889034200	41000	40950	41000	40950	144
380	20250106	142100	4883131900	40950	40900	41000	40900	772
381	20250106	142000	4851516050	40900	40950	41000	40900	113
382	20250106	141900	4846888950	40950	41000	41050	40950	479
383	20250106	141800	4827246200	41000	41000	41050	41000	525
384	20250106	141700	4805721050	41000	41100	41100	41000	656
385	20250106	141600	4778818300	41100	41150	41150	41050	270
386	20250106	141500	4767720150	41150	41150	41200	41100	232
387	20250106	141400	4758172950	41200	41200	41250	41150	275
388	20250106	141300	4746849900	41200	41200	41200	41150	134
389	20250106	141200	4741331200	41200	41200	41200	41100	377
390	20250106	141100	4725804900	41200	41250	41250	41150	170
391	20250106	141000	4718799550	41250	41200	41250	41150	449
392	20250106	140900	4700299400	41250	41250	41350	41200	371
393	20250106	140800	4684978800	41250	41200	41300	41200	3862
394	20250106	140700	4525692750	41200	41150	41200	41150	252
395	20250106	140600	4515314750	41200	41150	41200	41100	198
396	20250106	140500	4507166900	41150	41150	41150	41100	239
397	20250106	140400	4497333500	41100	41100	41150	41050	349
398	20250106	140300	4482989050	41100	41150	41150	41050	363
399	20250106	140200	4468064150	41100	41150	41150	41100	195
400	20250106	140100	4460041750	41150	41150	41150	41100	233
401	20250106	140000	4450454650	41100	41100	41250	41050	1207
402	20250106	135900	4400799850	41100	41000	41100	41000	276
403	20250106	135800	4389464050	41000	41000	41100	40950	382
404	20250106	135700	4373794500	41000	40900	41000	40900	232
405	20250106	135600	4364286000	40900	40950	41000	40900	440
406	20250106	135500	4346273450	40900	41000	41000	40900	855
407	20250106	135400	4311267100	40950	41000	41000	40950	244
408	20250106	135300	4301266850	40950	41000	41000	40950	204
409	20250106	135200	4292903150	41000	41000	41000	40950	262
410	20250106	135100	4282162950	41000	41050	41050	40950	383
411	20250106	135000	4266452250	41000	41050	41100	41000	164
412	20250106	134900	4259723050	41050	41050	41100	41050	196
413	20250106	134800	4251673100	41100	41100	41100	41050	725
414	20250106	134700	4221904850	41050	41050	41100	41050	178
415	20250106	134600	4214590950	41050	41050	41050	41000	187
416	20250106	134500	4206914850	41050	41050	41050	41000	178
417	20250106	134400	4199609600	41000	41000	41050	41000	323
418	20250106	134300	4186353500	41000	41050	41050	41000	163
419	20250106	134200	4179666500	41050	41000	41050	40950	145
420	20250106	134100	4173720000	41000	41100	41200	40950	1093
421	20250106	134000	4128899050	41100	41100	41150	41050	471
422	20250106	133900	4109531750	41100	41200	41200	41100	172
423	20250106	133800	4102453350	41200	41150	41250	41150	548
424	20250106	133700	4079858950	41150	41200	41300	41150	368
425	20250106	133600	4064695150	41200	41200	41250	41150	360
426	20250106	133500	4049860200	41250	41200	41250	41200	141
427	20250106	133400	4044045150	41250	41250	41250	41200	207
428	20250106	133300	4035507900	41250	41250	41250	41200	665
429	20250106	133200	4008082950	41250	41200	41250	41200	183
430	20250106	133100	4000537200	41200	41150	41200	41100	285
431	20250106	133000	3988801200	41150	41200	41200	41100	648
432	20250106	132900	3962128500	41200	41100	41200	41050	496
433	20250106	132800	3941736100	41050	41150	41150	41050	267
434	20250106	132700	3930759500	41150	41050	41150	41050	371
435	20250106	132600	3915517250	41100	41050	41150	41050	384
436	20250106	132500	3899738700	41050	41050	41100	41050	124
437	20250106	132400	3894643000	41050	41100	41100	41050	255
438	20250106	132300	3884172900	41100	41050	41100	41050	308
439	20250106	132200	3871521000	41100	41050	41100	41050	107
440	20250106	132100	3867126550	41050	41050	41100	41000	161
441	20250106	132000	3860517650	41050	41100	41150	41000	548
442	20250106	131900	3838020850	41100	41100	41100	41050	329
443	20250106	131800	3824501400	41100	41200	41250	41100	2029
444	20250106	131700	3740986350	41200	41150	41200	41150	816
445	20250106	131600	3707370150	41150	41100	41150	41100	828
446	20250106	131500	3673314300	41100	41050	41100	41050	361
447	20250106	131400	3658486800	41000	40850	41000	40850	1765
448	20250106	131300	3586181100	40900	40850	40900	40850	908
449	20250106	131200	3549048850	40850	40950	40950	40850	511
450	20250106	131100	3528148050	40900	40900	40950	40900	175
451	20250106	131000	3520988150	40900	40800	40900	40800	448
452	20250106	130900	3502685550	40800	40750	40850	40700	930
453	20250106	130800	3464755050	40750	40550	40750	40550	655
454	20250106	130700	3438150000	40600	40600	40600	40550	33
455	20250106	130600	3436810550	40600	40600	40600	40550	101
456	20250106	130500	3432711600	40600	40650	40650	40550	1025
457	20250106	130400	3391135050	40650	40650	40700	40650	122
458	20250106	130300	3386174850	40650	40700	40700	40650	715
459	20250106	130200	3357074550	40700	40750	40750	40700	124
460	20250106	130100	3352023100	40700	40700	40750	40700	231
461	20250106	130000	3342611450	40700	40700	40750	40700	662
462	20250106	125900	3315648750	40700	40650	40700	40600	54
463	20250106	125800	3313453050	40700	40600	40700	40600	35
464	20250106	125700	3312030650	40600	40600	40650	40600	49
465	20250106	125600	3310040400	40600	40650	40650	40600	19
466	20250106	125500	3309268200	40600	40550	40600	40550	367
467	20250106	125400	3294369450	40550	40550	40550	40500	11
468	20250106	125300	3293923700	40550	40550	40550	40500	37
469	20250106	125200	3292423850	40550	40500	40600	40500	222
470	20250106	125100	3283420800	40500	40600	40600	40500	272
471	20250106	125000	3272387650	40600	40700	40700	40600	607
472	20250106	124900	3247702850	40650	40600	40700	40600	2256
473	20250106	124800	3155978100	40600	40450	40600	40450	1348
474	20250106	124700	3101351800	40450	40500	40500	40450	57
475	20250106	124600	3099045450	40450	40400	40450	40400	280
476	20250106	124500	3087721150	40400	40400	40450	40400	20
477	20250106	124400	3086912750	40400	40400	40400	40400	44
478	20250106	124300	3085135150	40350	40400	40400	40350	107
479	20250106	124200	3080813200	40450	40400	40450	40400	59
480	20250106	124100	3078428250	40400	40400	40400	40400	12
481	20250106	124000	3077943450	40450	40400	40450	40400	61
482	20250106	123900	3075477700	40450	40400	40450	40400	52
483	20250106	123800	3073375900	40400	40450	40450	40400	37
484	20250106	123700	3071879900	40450	40500	40500	40450	1119
485	20250106	123600	3026577150	40450	40450	40500	40450	69
486	20250106	123500	3023784850	40500	40450	40500	40450	30
487	20250106	123400	3022571300	40450	40450	40500	40400	52
488	20250106	123300	3020468000	40400	40400	40400	40400	13
489	20250106	123200	3019942800	40450	40450	40500	40450	77
490	20250106	123100	3016827400	40450	40450	40500	40450	125
491	20250106	123000	3011770950	40450	40500	40500	40450	42
492	20250106	122900	3010070950	40450	40450	40500	40450	38
493	20250106	122800	3008533800	40450	40450	40500	40450	16
494	20250106	122700	3007886450	40450	40450	40500	40450	41
495	20250106	122600	3006227600	40450	40450	40450	40400	34
496	20250106	122500	3004852750	40450	40400	40450	40400	696
497	20250106	122400	2976703350	40400	40400	40450	40400	716
498	20250106	122300	2947768600	40400	40400	40450	40400	481
499	20250106	122200	2928335450	40400	40450	40500	40400	64
500	20250106	122100	2925748100	40400	40400	40450	40400	213
501	20250106	122000	2917135800	40450	40500	40500	40450	286
502	20250106	121900	2905566100	40500	40500	40500	40450	43
503	20250106	121800	2903824850	40450	40500	40500	40450	36
504	20250106	121700	2902368600	40450	40500	40500	40450	27
505	20250106	121600	2901275750	40400	40450	40500	40400	295
506	20250106	121500	2889343000	40450	40500	40500	40450	414
507	20250106	121400	2872583750	40550	40500	40550	40450	135
508	20250106	121300	2867116350	40450	40500	40500	40450	46
509	20250106	121200	2865254400	40500	40450	40500	40450	180
510	20250106	121100	2857972300	40450	40450	40500	40450	92
511	20250106	121000	2854248100	40450	40500	40500	40450	46
512	20250106	120900	2852385250	40450	40450	40500	40450	63
513	20250106	120800	2849835900	40500	40450	40500	40400	314
514	20250106	120700	2837129800	40450	40400	40450	40350	1057
515	20250106	120600	2794409450	40350	40350	40400	40350	52
516	20250106	120500	2792309500	40350	40400	40400	40300	649
517	20250106	120400	2766121900	40400	40350	40400	40350	564
518	20250106	120300	2743355900	40300	40350	40350	40300	71
519	20250106	120200	2740492400	40300	40350	40400	40300	110
520	20250106	120100	2736053250	40350	40350	40400	40350	52
521	20250106	120000	2733954400	40350	40400	40400	40300	16
522	20250106	115900	2733308400	40300	40300	40400	40300	61
523	20250106	115800	2730847750	40300	40350	40400	40300	208
524	20250106	115700	2722454850	40400	40400	40400	40350	54
525	20250106	115600	2720273450	40350	40350	40400	40350	54
526	20250106	115500	2718094000	40400	40400	40400	40400	28
527	20250106	115400	2716962800	40350	40350	40350	40350	45
528	20250106	115300	2715147050	40400	40400	40400	40350	184
529	20250106	115200	2707721300	40350	40350	40400	40350	39
530	20250106	115100	2706147550	40350	40350	40400	40350	72
531	20250106	115000	2703239500	40350	40350	40350	40350	37
532	20250106	114900	2701746550	40350	40300	40350	40300	249
533	20250106	114800	2691700150	40350	40300	40350	40250	174
534	20250106	114700	2684682750	40300	40250	40300	40250	241
535	20250106	114600	2674971900	40250	40300	40300	40250	53
536	20250106	114500	2672837000	40300	40250	40300	40250	79
537	20250106	114400	2669654700	40300	40250	40300	40250	36
538	20250106	114300	2668204500	40250	40300	40300	40250	214
539	20250106	114200	2659582050	40300	40250	40300	40250	26
540	20250106	114100	2658534850	40300	40250	40300	40250	45
541	20250106	114000	2656723100	40250	40300	40300	40250	32
542	20250106	113900	2655433750	40300	40250	40300	40250	43
543	20250106	113800	2653702650	40250	40200	40300	40200	190
544	20250106	113700	2646061500	40150	40150	40200	40150	39
545	20250106	113600	2644495500	40200	40150	40200	40150	35
546	20250106	113500	2643089000	40150	40200	40200	40150	32
547	20250106	113400	2641804100	40150	40150	40200	40150	36
548	20250106	113300	2640358500	40150	40150	40200	40150	14
549	20250106	113200	2639796350	40150	40150	40150	40100	39
550	20250106	113100	2638230600	40100	40150	40200	40050	1140
551	20250106	113000	2592484650	40200	40250	40250	40150	121
552	20250106	112900	2587620000	40250	40250	40250	40200	37
553	20250106	112800	2586131050	40250	40200	40250	40200	48
554	20250106	112700	2584200650	40200	40200	40250	40200	30
555	20250106	112600	2582993750	40200	40200	40250	40200	101
556	20250106	112500	2578933000	40200	40200	40250	40200	26
557	20250106	112400	2577887000	40200	40250	40250	40200	47
558	20250106	112300	2575997300	40200	40200	40250	40200	102
559	20250106	112200	2571896150	40200	40300	40300	40200	71
560	20250106	112100	2569038300	40300	40200	40300	40200	56
561	20250106	112000	2566785300	40200	40100	40200	40100	401
562	20250106	111900	2550683750	40100	40150	40150	40100	55
563	20250106	111800	2548477250	40100	40100	40150	40100	38
564	20250106	111700	2546952450	40150	40150	40200	40150	200
565	20250106	111600	2538921250	40150	40150	40150	40150	38
566	20250106	111500	2537395550	40150	40150	40150	40150	67
567	20250106	111400	2534705500	40200	40200	40250	40150	292
568	20250106	111300	2522967350	40200	40200	40250	40200	47
569	20250106	111200	2521077200	40250	40300	40300	40250	343
570	20250106	111100	2507267400	40300	40350	40350	40300	32
571	20250106	111000	2505977750	40350	40350	40350	40300	58
572	20250106	110900	2503638950	40350	40350	40350	40350	77
573	20250106	110800	2500532000	40400	40350	40400	40350	154
574	20250106	110700	2494317300	40350	40300	40350	40250	580
575	20250106	110600	2470939050	40250	40250	40250	40200	1865
576	20250106	110500	2395960600	40250	40250	40250	40200	177
577	20250106	110400	2388843250	40250	40250	40300	40200	354
578	20250106	110300	2374594100	40250	40200	40250	40200	5
579	20250106	110200	2374393050	40200	40150	40250	40150	274
580	20250106	110100	2363376500	40200	39950	40200	39950	2046
581	20250106	110000	2281442750	40000	40000	40000	39950	384
582	20250106	105900	2266084400	40000	40000	40000	39950	37
583	20250106	105800	2264604850	39950	39950	40000	39950	564
584	20250106	105700	2242070800	39950	40000	40000	39900	280
585	20250106	105600	2230884850	39950	39950	39950	39950	134
586	20250106	105500	2225531550	39900	39950	39950	39900	64
587	20250106	105400	2222976900	39850	39900	39950	39850	1222
588	20250106	105300	2174240350	40000	39950	40000	39850	1797
589	20250106	105200	2102510500	40000	40000	40000	39950	74
590	20250106	105100	2099550950	40000	39950	40000	39900	110
591	20250106	105000	2095157900	39900	39950	39950	39850	284
592	20250106	104900	2083816300	39950	39800	39950	39800	359
593	20250106	104800	2069491750	39800	39850	39850	39800	197
594	20250106	104700	2061648600	39800	39850	39850	39800	115
595	20250106	104600	2057070250	39850	39800	39850	39800	81
596	20250106	104500	2053845550	39850	39850	39850	39800	59
597	20250106	104400	2051497200	39850	39850	39850	39850	545
598	20250106	104300	2029778950	39850	39900	39950	39850	23
599	20250106	104200	2028861250	39900	39900	39900	39850	584
600	20250106	104100	2005559700	39900	39850	39950	39850	85
601	20250106	104000	2002169650	39950	39800	39950	39800	632
602	20250106	103900	1976953850	39850	39850	39850	39850	294
603	20250106	103800	1965237950	39800	39800	39850	39800	47
604	20250106	103700	1963366650	39850	39800	39850	39800	5
605	20250106	103600	1963167500	39800	39800	39850	39800	85
606	20250106	103500	1959782100	39850	39850	39850	39800	25
607	20250106	103400	1958786150	39800	39850	39900	39800	317
608	20250106	103300	1946154100	39850	39800	39850	39800	28
609	20250106	103200	1945039100	39850	39800	39850	39800	266
610	20250106	103100	1934450150	39750	39750	39800	39750	39
611	20250106	103000	1932899600	39800	39800	39800	39750	34
612	20250106	102900	1931547050	39800	39800	39800	39750	144
613	20250106	102800	1925820150	39750	39700	39750	39600	314
614	20250106	102700	1913353900	39700	39650	39700	39600	426
615	20250106	102600	1896470700	39700	39650	39700	39650	83
616	20250106	102500	1893179100	39700	39650	39700	39650	255
617	20250106	102400	1883067300	39650	39650	39700	39650	347
618	20250106	102300	1869305650	39600	39650	39650	39600	71
619	20250106	102200	1866493000	39650	39650	39700	39600	890
620	20250106	102100	1831227950	39650	39650	39700	39650	160
621	20250106	102000	1824882650	39600	39750	39800	39600	1294
622	20250106	101900	1773500350	39750	39800	39800	39750	117
623	20250106	101800	1768848750	39800	39850	39850	39800	447
624	20250106	101700	1751058000	39850	39850	39850	39850	289
625	20250106	101600	1739541350	39900	39900	39900	39850	254
626	20250106	101500	1729418500	39850	39900	39900	39850	14
627	20250106	101400	1728860200	39900	39900	39900	39850	44
628	20250106	101300	1727105950	39850	39850	39900	39850	39
629	20250106	101200	1725550950	39850	39850	39850	39800	46
630	20250106	101100	1723719200	39850	39850	39850	39800	114
631	20250106	101000	1719176700	39800	39850	39850	39800	564
632	20250106	100900	1696702900	39850	39800	39850	39800	388
633	20250106	100800	1681258650	39850	40000	40000	39850	1470
634	20250106	100700	1622584850	40000	40000	40000	39950	44
635	20250106	100600	1620826250	40000	40050	40100	40000	496
636	20250106	100500	1600982000	40050	40050	40050	40000	139
637	20250106	100400	1595416350	40050	40050	40050	40000	65
638	20250106	100300	1592814650	40050	39950	40050	39900	675
639	20250106	100200	1565817450	40000	40000	40000	40000	20
640	20250106	100100	1565017450	40000	40000	40200	40000	605
641	20250106	100000	1540813500	40000	40000	40000	40000	360
642	20250106	095900	1526413500	40000	39900	40000	39900	903
643	20250106	095800	1490356500	39900	39900	39950	39900	63
644	20250106	095700	1487841200	39900	39900	39900	39800	194
645	20250106	095600	1480109050	39850	40000	40000	39850	1159
646	20250106	095500	1433832450	40000	40000	40050	39950	119
647	20250106	095400	1429073100	40050	40050	40050	40000	420
648	20250106	095300	1412270800	40000	40050	40050	40000	185
649	20250106	095200	1404869900	40000	40050	40100	40000	689
650	20250106	095100	1377279850	40050	40050	40050	40000	159
651	20250106	095000	1370917050	40100	40100	40200	40100	648
652	20250106	094900	1344925700	40050	40050	40050	40000	428
653	20250106	094800	1327786950	40000	40050	40050	40000	76
654	20250106	094700	1324745750	40050	39950	40050	39950	86
655	20250106	094600	1321306750	40050	40150	40150	40000	1016
656	20250106	094500	1280602800	40200	40200	40200	40200	2
657	20250106	094400	1280522400	40200	40200	40200	40150	627
658	20250106	094300	1255323950	40200	40300	40300	40150	1260
659	20250106	094200	1204641500	40300	40300	40300	40300	3
660	20250106	094100	1204520600	40300	40400	40400	40300	372
661	20250106	094000	1189509400	40300	40350	40350	40300	133
662	20250106	093900	1184147950	40350	40300	40350	40300	263
663	20250106	093800	1173548300	40300	40150	40300	40150	491
664	20250106	093700	1153797200	40150	40250	40250	40150	704
665	20250106	093600	1125467050	40300	40400	40450	40300	260
666	20250106	093500	1114975550	40300	40300	40300	40300	114
667	20250106	093400	1110381350	40250	40250	40250	40250	2
668	20250106	093300	1110300850	40250	40250	40300	40250	37
669	20250106	093200	1108811500	40250	40250	40250	40250	283
670	20250106	093100	1097420750	40250	40150	40250	40100	374
671	20250106	093000	1082402500	40150	40100	40150	40100	443
672	20250106	092900	1064627400	40100	40100	40150	40100	63
673	20250106	092800	1062101050	40100	40200	40200	40100	424
674	20250106	092700	1045084200	40300	40250	40300	40200	99
675	20250106	092600	1041098900	40250	40200	40250	40200	65
676	20250106	092500	1038482700	40200	40000	40200	39950	921
677	20250106	092400	1001587200	39900	39900	39950	39850	695
678	20250106	092300	973852250	39850	39900	39900	39850	99
679	20250106	092200	969904500	39900	39950	39950	39850	867
680	20250106	092100	935300950	39950	40000	40000	39950	8
681	20250106	092000	934981100	40000	40000	40000	40000	28
682	20250106	091900	933861100	40000	40050	40100	39950	113
683	20250106	091800	929332700	39950	40000	40100	39950	6587
684	20250106	091700	666081400	40000	40050	40100	39950	3809
685	20250106	091600	513738450	40050	40050	40100	40000	248
686	20250106	091500	503793950	40100	40050	40100	40050	205
687	20250106	091400	495583550	40000	39950	40000	39950	51
688	20250106	091300	493544050	39950	40000	40000	39950	71
689	20250106	091200	490706200	40000	39900	40000	39900	38
690	20250106	091100	489188150	39900	39850	40000	39850	636
691	20250106	091000	463774050	39850	40200	40200	39800	1394
692	20250106	090900	408104450	40150	40300	40300	40150	619
693	20250106	090800	383222050	40300	40150	40300	40150	404
694	20250106	090700	366985250	40150	39950	40150	39950	149
695	20250106	090600	361027950	40000	40000	40000	39950	6
696	20250106	090500	360788000	40050	40000	40050	39900	736
697	20250106	090400	331343300	39950	39900	39950	39650	2894
698	20250106	090300	216144550	39950	39800	39950	39800	915
699	20250106	090200	179667050	39850	40050	40050	39850	539
700	20250106	090100	158152100	39900	40550	40550	39850	3293
701	20250106	090000	25460000	40550	40600	40600	40400	623