KissMeData/200670/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203900	3815652650	40850	40850	40850	40850	284
3	20250107	203800	3815652650	40850	40850	40850	40850	0
4	20250107	203700	3815652650	40850	40850	40850	40850	0
5	20250107	203600	3815652650	40850	40850	40850	40850	0
6	20250107	203500	3815652650	40850	40850	40850	40850	0
7	20250107	203400	3815652650	40850	40850	40850	40850	0
8	20250107	203300	3815652650	40850	40850	40850	40850	0
9	20250107	203200	3815652650	40850	40850	40850	40850	0
10	20250107	203100	3815652650	40850	40850	40850	40850	0
11	20250107	203000	3815652650	40850	40850	40850	40850	0
12	20250107	202900	3815652650	40850	40850	40850	40850	0
13	20250107	202800	3815652650	40850	40850	40850	40850	0
14	20250107	202700	3815652650	40850	40850	40850	40850	0
15	20250107	202600	3815652650	40850	40850	40850	40850	0
16	20250107	202500	3815652650	40850	40850	40850	40850	0
17	20250107	202400	3815652650	40850	40850	40850	40850	0
18	20250107	202300	3815652650	40850	40850	40850	40850	0
19	20250107	202200	3815652650	40850	40850	40850	40850	0
20	20250107	202100	3815652650	40850	40850	40850	40850	0
21	20250107	202000	3815652650	40850	40850	40850	40850	0
22	20250107	201900	3815652650	40850	40850	40850	40850	0
23	20250107	201800	3815652650	40850	40850	40850	40850	0
24	20250107	201700	3815652650	40850	40850	40850	40850	0
25	20250107	201600	3815652650	40850	40850	40850	40850	0
26	20250107	201500	3815652650	40850	40850	40850	40850	0
27	20250107	201400	3815652650	40850	40850	40850	40850	0
28	20250107	201300	3815652650	40850	40850	40850	40850	0
29	20250107	201200	3815652650	40850	40850	40850	40850	0
30	20250107	201100	3815652650	40850	40850	40850	40850	0
31	20250107	201000	3815652650	40850	40850	40850	40850	0
32	20250107	200900	3815652650	40850	40850	40850	40850	284
33	20250107	200800	3815652650	40850	40850	40850	40850	0
34	20250107	200700	3815652650	40850	40850	40850	40850	0
35	20250107	200600	3815652650	40850	40850	40850	40850	0
36	20250107	200500	3815652650	40850	40850	40850	40850	0
37	20250107	200400	3815652650	40850	40850	40850	40850	0
38	20250107	200300	3815652650	40850	40850	40850	40850	0
39	20250107	200200	3815652650	40850	40850	40850	40850	0
40	20250107	200100	3815652650	40850	40850	40850	40850	0
41	20250107	200000	3815652650	40850	40850	40850	40850	0
42	20250107	195900	3815652650	40850	40850	40850	40850	0
43	20250107	195800	3815652650	40850	40850	40850	40850	0
44	20250107	195700	3815652650	40850	40850	40850	40850	0
45	20250107	195600	3815652650	40850	40850	40850	40850	0
46	20250107	195500	3815652650	40850	40850	40850	40850	0
47	20250107	195400	3815652650	40850	40850	40850	40850	0
48	20250107	195300	3815652650	40850	40850	40850	40850	0
49	20250107	195200	3815652650	40850	40850	40850	40850	0
50	20250107	195100	3815652650	40850	40850	40850	40850	0
51	20250107	195000	3815652650	40850	40850	40850	40850	0
52	20250107	194900	3815652650	40850	40850	40850	40850	0
53	20250107	194800	3815652650	40850	40850	40850	40850	0
54	20250107	194700	3815652650	40850	40850	40850	40850	0
55	20250107	194600	3815652650	40850	40850	40850	40850	0
56	20250107	194500	3815652650	40850	40850	40850	40850	0
57	20250107	194400	3815652650	40850	40850	40850	40850	0
58	20250107	194300	3815652650	40850	40850	40850	40850	0
59	20250107	194200	3815652650	40850	40850	40850	40850	0
60	20250107	194100	3815652650	40850	40850	40850	40850	0
61	20250107	194000	3815652650	40850	40850	40850	40850	0
62	20250107	193900	3815652650	40850	40850	40850	40850	284
63	20250107	193800	3815652650	40850	40850	40850	40850	0
64	20250107	193700	3815652650	40850	40850	40850	40850	0
65	20250107	193600	3815652650	40850	40850	40850	40850	0
66	20250107	193500	3815652650	40850	40850	40850	40850	0
67	20250107	193400	3815652650	40850	40850	40850	40850	0
68	20250107	193300	3815652650	40850	40850	40850	40850	0
69	20250107	193200	3815652650	40850	40850	40850	40850	0
70	20250107	193100	3815652650	40850	40850	40850	40850	0
71	20250107	193000	3815652650	40850	40850	40850	40850	0
72	20250107	192900	3815652650	40850	40850	40850	40850	0
73	20250107	192800	3815652650	40850	40850	40850	40850	0
74	20250107	192700	3815652650	40850	40850	40850	40850	0
75	20250107	192600	3815652650	40850	40850	40850	40850	0
76	20250107	192500	3815652650	40850	40850	40850	40850	0
77	20250107	192400	3815652650	40850	40850	40850	40850	0
78	20250107	192300	3815652650	40850	40850	40850	40850	0
79	20250107	192200	3815652650	40850	40850	40850	40850	0
80	20250107	192100	3815652650	40850	40850	40850	40850	0
81	20250107	192000	3815652650	40850	40850	40850	40850	0
82	20250107	191900	3815652650	40850	40850	40850	40850	0
83	20250107	191800	3815652650	40850	40850	40850	40850	0
84	20250107	191700	3815652650	40850	40850	40850	40850	0
85	20250107	191600	3815652650	40850	40850	40850	40850	0
86	20250107	191500	3815652650	40850	40850	40850	40850	0
87	20250107	191400	3815652650	40850	40850	40850	40850	0
88	20250107	191300	3815652650	40850	40850	40850	40850	0
89	20250107	191200	3815652650	40850	40850	40850	40850	0
90	20250107	191100	3815652650	40850	40850	40850	40850	0
91	20250107	191000	3815652650	40850	40850	40850	40850	0
92	20250107	190900	3815652650	40850	40850	40850	40850	284
93	20250107	190800	3815652650	40850	40850	40850	40850	0
94	20250107	190700	3815652650	40850	40850	40850	40850	0
95	20250107	190600	3815652650	40850	40850	40850	40850	0
96	20250107	190500	3815652650	40850	40850	40850	40850	0
97	20250107	190400	3815652650	40850	40850	40850	40850	0
98	20250107	190300	3815652650	40850	40850	40850	40850	0
99	20250107	190200	3815652650	40850	40850	40850	40850	0
100	20250107	190100	3815652650	40850	40850	40850	40850	0
101	20250107	190000	3815652650	40850	40850	40850	40850	0
102	20250107	185900	3815652650	40850	40850	40850	40850	0
103	20250107	185800	3815652650	40850	40850	40850	40850	0
104	20250107	185700	3815652650	40850	40850	40850	40850	0
105	20250107	185600	3815652650	40850	40850	40850	40850	0
106	20250107	185500	3815652650	40850	40850	40850	40850	0
107	20250107	185400	3815652650	40850	40850	40850	40850	0
108	20250107	185300	3815652650	40850	40850	40850	40850	0
109	20250107	185200	3815652650	40850	40850	40850	40850	0
110	20250107	185100	3815652650	40850	40850	40850	40850	0
111	20250107	185000	3815652650	40850	40850	40850	40850	0
112	20250107	184900	3815652650	40850	40850	40850	40850	0
113	20250107	184800	3815652650	40850	40850	40850	40850	0
114	20250107	184700	3815652650	40850	40850	40850	40850	0
115	20250107	184600	3815652650	40850	40850	40850	40850	0
116	20250107	184500	3815652650	40850	40850	40850	40850	0
117	20250107	184400	3815652650	40850	40850	40850	40850	0
118	20250107	184300	3815652650	40850	40850	40850	40850	0
119	20250107	184200	3815652650	40850	40850	40850	40850	0
120	20250107	184100	3815652650	40850	40850	40850	40850	0
121	20250107	184000	3815652650	40850	40850	40850	40850	0
122	20250107	183900	3815652650	40850	40850	40850	40850	284
123	20250107	183800	3815652650	40850	40850	40850	40850	0
124	20250107	183700	3815652650	40850	40850	40850	40850	0
125	20250107	183600	3815652650	40850	40850	40850	40850	0
126	20250107	183500	3815652650	40850	40850	40850	40850	0
127	20250107	183400	3815652650	40850	40850	40850	40850	0
128	20250107	183300	3815652650	40850	40850	40850	40850	0
129	20250107	183200	3815652650	40850	40850	40850	40850	0
130	20250107	183100	3815652650	40850	40850	40850	40850	0
131	20250107	183000	3815652650	40850	40850	40850	40850	0
132	20250107	182900	3815652650	40850	40850	40850	40850	0
133	20250107	182800	3815652650	40850	40850	40850	40850	0
134	20250107	182700	3815652650	40850	40850	40850	40850	0
135	20250107	182600	3815652650	40850	40850	40850	40850	0
136	20250107	182500	3815652650	40850	40850	40850	40850	0
137	20250107	182400	3815652650	40850	40850	40850	40850	0
138	20250107	182300	3815652650	40850	40850	40850	40850	0
139	20250107	182200	3815652650	40850	40850	40850	40850	0
140	20250107	182100	3815652650	40850	40850	40850	40850	0
141	20250107	182000	3815652650	40850	40850	40850	40850	0
142	20250107	181900	3815652650	40850	40850	40850	40850	0
143	20250107	181800	3815652650	40850	40850	40850	40850	0
144	20250107	181700	3815652650	40850	40850	40850	40850	0
145	20250107	181600	3815652650	40850	40850	40850	40850	0
146	20250107	181500	3815652650	40850	40850	40850	40850	0
147	20250107	181400	3815652650	40850	40850	40850	40850	0
148	20250107	181300	3815652650	40850	40850	40850	40850	0
149	20250107	181200	3815652650	40850	40850	40850	40850	0
150	20250107	181100	3815652650	40850	40850	40850	40850	0
151	20250107	181000	3815652650	40850	40850	40850	40850	0
152	20250107	180900	3815652650	40850	40850	40850	40850	284
153	20250107	180800	3815652650	40850	40850	40850	40850	0
154	20250107	180700	3815652650	40850	40850	40850	40850	0
155	20250107	180600	3815652650	40850	40850	40850	40850	0
156	20250107	180500	3815652650	40850	40850	40850	40850	0
157	20250107	180400	3815652650	40850	40850	40850	40850	0
158	20250107	180300	3815652650	40850	40850	40850	40850	0
159	20250107	180200	3815652650	40850	40850	40850	40850	0
160	20250107	180100	3815652650	40850	40850	40850	40850	0
161	20250107	180000	3815652650	40850	40850	40850	40850	0
162	20250107	175900	3815652650	40850	40850	40850	40850	0
163	20250107	175800	3815652650	40850	40850	40850	40850	0
164	20250107	175700	3815652650	40850	40850	40850	40850	0
165	20250107	175600	3815652650	40850	40850	40850	40850	0
166	20250107	175500	3815652650	40850	40850	40850	40850	0
167	20250107	175400	3815652650	40850	40850	40850	40850	0
168	20250107	175300	3815652650	40850	40850	40850	40850	0
169	20250107	175200	3815652650	40850	40850	40850	40850	0
170	20250107	175100	3815652650	40850	40850	40850	40850	0
171	20250107	175000	3815652650	40850	40850	40850	40850	0
172	20250107	174900	3815652650	40850	40850	40850	40850	0
173	20250107	174800	3815652650	40850	40850	40850	40850	0
174	20250107	174700	3815652650	40850	40850	40850	40850	0
175	20250107	174600	3815652650	40850	40850	40850	40850	0
176	20250107	174500	3815652650	40850	40850	40850	40850	0
177	20250107	174400	3815652650	40850	40850	40850	40850	0
178	20250107	174300	3815652650	40850	40850	40850	40850	0
179	20250107	174200	3815652650	40850	40850	40850	40850	0
180	20250107	174100	3815652650	40850	40850	40850	40850	0
181	20250107	174000	3815652650	40850	40850	40850	40850	0
182	20250107	173900	3815652650	40850	40850	40850	40850	284
183	20250107	173800	3815652650	40850	40850	40850	40850	0
184	20250107	173700	3815652650	40850	40850	40850	40850	0
185	20250107	173600	3815652650	40850	40850	40850	40850	0
186	20250107	173500	3815652650	40850	40850	40850	40850	0
187	20250107	173400	3815652650	40850	40850	40850	40850	0
188	20250107	173300	3815652650	40850	40850	40850	40850	0
189	20250107	173200	3815652650	40850	40850	40850	40850	0
190	20250107	173100	3815652650	40850	40850	40850	40850	0
191	20250107	173000	3815652650	40850	40850	40850	40850	0
192	20250107	172900	3815652650	40850	40850	40850	40850	0
193	20250107	172800	3815652650	40850	40850	40850	40850	0
194	20250107	172700	3815652650	40850	40850	40850	40850	0
195	20250107	172600	3815652650	40850	40850	40850	40850	0
196	20250107	172500	3815652650	40850	40850	40850	40850	0
197	20250107	172400	3815652650	40850	40850	40850	40850	0
198	20250107	172300	3815652650	40850	40850	40850	40850	0
199	20250107	172200	3815652650	40850	40850	40850	40850	0
200	20250107	172100	3815652650	40850	40850	40850	40850	0
201	20250107	172000	3815652650	40850	40850	40850	40850	0
202	20250107	171900	3815652650	40850	40850	40850	40850	0
203	20250107	171800	3815652650	40850	40850	40850	40850	0
204	20250107	171700	3815652650	40850	40850	40850	40850	0
205	20250107	171600	3815652650	40850	40850	40850	40850	0
206	20250107	171500	3815652650	40850	40850	40850	40850	0
207	20250107	171400	3815652650	40850	40850	40850	40850	0
208	20250107	171300	3815652650	40850	40850	40850	40850	0
209	20250107	171200	3815652650	40850	40850	40850	40850	0
210	20250107	171100	3815652650	40850	40850	40850	40850	0
211	20250107	171000	3815652650	40850	40850	40850	40850	0
212	20250107	170900	3815652650	40850	40850	40850	40850	284
213	20250107	170800	3815652650	40850	40850	40850	40850	0
214	20250107	170700	3815652650	40850	40850	40850	40850	0
215	20250107	170600	3815652650	40850	40850	40850	40850	0
216	20250107	170500	3815652650	40850	40850	40850	40850	0
217	20250107	170400	3815652650	40850	40850	40850	40850	0
218	20250107	170300	3815652650	40850	40850	40850	40850	0
219	20250107	170200	3815652650	40850	40850	40850	40850	0
220	20250107	170100	3815652650	40850	40850	40850	40850	0
221	20250107	170000	3815652650	40850	40850	40850	40850	0
222	20250107	165900	3815652650	40850	40850	40850	40850	0
223	20250107	165800	3815652650	40850	40850	40850	40850	0
224	20250107	165700	3815652650	40850	40850	40850	40850	0
225	20250107	165600	3815652650	40850	40850	40850	40850	0
226	20250107	165500	3815652650	40850	40850	40850	40850	0
227	20250107	165400	3815652650	40850	40850	40850	40850	0
228	20250107	165300	3815652650	40850	40850	40850	40850	0
229	20250107	165200	3815652650	40850	40850	40850	40850	0
230	20250107	165100	3815652650	40850	40850	40850	40850	0
231	20250107	165000	3815652650	40850	40850	40850	40850	0
232	20250107	164900	3815652650	40850	40850	40850	40850	0
233	20250107	164800	3815652650	40850	40850	40850	40850	0
234	20250107	164700	3815652650	40850	40850	40850	40850	0
235	20250107	164600	3815652650	40850	40850	40850	40850	0
236	20250107	164500	3815652650	40850	40850	40850	40850	0
237	20250107	164400	3815652650	40850	40850	40850	40850	0
238	20250107	164300	3815652650	40850	40850	40850	40850	0
239	20250107	164200	3815652650	40850	40850	40850	40850	0
240	20250107	164100	3815652650	40850	40850	40850	40850	0
241	20250107	164000	3815652650	40850	40850	40850	40850	0
242	20250107	163900	3815652650	40850	40850	40850	40850	284
243	20250107	163800	3815652650	40850	40850	40850	40850	0
244	20250107	163700	3815652650	40850	40850	40850	40850	0
245	20250107	163600	3815652650	40850	40850	40850	40850	0
246	20250107	163500	3815652650	40850	40850	40850	40850	0
247	20250107	163400	3815652650	40850	40850	40850	40850	0
248	20250107	163300	3815652650	40850	40850	40850	40850	0
249	20250107	163200	3815652650	40850	40850	40850	40850	0
250	20250107	163100	3815652650	40850	40850	40850	40850	0
251	20250107	163000	3815652650	40850	40850	40850	40850	0
252	20250107	162900	3815652650	40850	40850	40850	40850	0
253	20250107	162800	3815652650	40850	40850	40850	40850	0
254	20250107	162700	3815652650	40850	40850	40850	40850	0
255	20250107	162600	3815652650	40850	40850	40850	40850	0
256	20250107	162500	3815652650	40850	40850	40850	40850	0
257	20250107	162400	3815652650	40850	40850	40850	40850	0
258	20250107	162300	3815652650	40850	40850	40850	40850	0
259	20250107	162200	3815652650	40850	40850	40850	40850	0
260	20250107	162100	3815652650	40850	40850	40850	40850	0
261	20250107	162000	3815652650	40850	40850	40850	40850	0
262	20250107	161900	3815652650	40850	40850	40850	40850	0
263	20250107	161800	3815652650	40850	40850	40850	40850	0
264	20250107	161700	3815652650	40850	40850	40850	40850	0
265	20250107	161600	3815652650	40850	40850	40850	40850	0
266	20250107	161500	3815652650	40850	40850	40850	40850	0
267	20250107	161400	3815652650	40850	40850	40850	40850	0
268	20250107	161300	3815652650	40850	40850	40850	40850	0
269	20250107	161200	3815652650	40850	40850	40850	40850	0
270	20250107	161100	3815652650	40850	40850	40850	40850	0
271	20250107	161000	3815652650	40850	40850	40850	40850	0
272	20250107	160900	3815652650	40850	40850	40850	40850	284
273	20250107	160800	3815652650	40850	40850	40850	40850	0
274	20250107	160700	3815652650	40850	40850	40850	40850	0
275	20250107	160600	3815652650	40850	40850	40850	40850	0
276	20250107	160500	3815652650	40850	40850	40850	40850	0
277	20250107	160400	3815652650	40850	40850	40850	40850	0
278	20250107	160300	3815652650	40850	40850	40850	40850	0
279	20250107	160200	3815652650	40850	40850	40850	40850	0
280	20250107	160100	3815652650	40850	40850	40850	40850	0
281	20250107	160000	3815652650	40850	40850	40850	40850	0
282	20250107	155900	3815652650	40850	40850	40850	40850	0
283	20250107	155800	3815652650	40850	40850	40850	40850	0
284	20250107	155700	3815652650	40850	40850	40850	40850	0
285	20250107	155600	3815652650	40850	40850	40850	40850	0
286	20250107	155500	3815652650	40850	40850	40850	40850	0
287	20250107	155400	3815652650	40850	40850	40850	40850	0
288	20250107	155300	3815652650	40850	40850	40850	40850	0
289	20250107	155200	3815652650	40850	40850	40850	40850	0
290	20250107	155100	3815652650	40850	40850	40850	40850	0
291	20250107	155000	3815652650	40850	40850	40850	40850	0
292	20250107	154900	3815652650	40850	40850	40850	40850	0
293	20250107	154800	3815652650	40850	40850	40850	40850	0
294	20250107	154700	3815652650	40850	40850	40850	40850	0
295	20250107	154600	3815652650	40850	40850	40850	40850	0
296	20250107	154500	3815652650	40850	40850	40850	40850	0
297	20250107	154400	3815652650	40850	40850	40850	40850	0
298	20250107	154300	3815652650	40850	40850	40850	40850	0
299	20250107	154200	3815652650	40850	40850	40850	40850	0
300	20250107	154100	3815652650	40850	40850	40850	40850	0
301	20250107	154000	3815652650	40850	40850	40850	40850	0
302	20250107	153900	3815652650	40850	40850	40850	40850	284
303	20250107	153800	3815652650	40850	40850	40850	40850	0
304	20250107	153700	3815652650	40850	40850	40850	40850	0
305	20250107	153600	3815652650	40850	40850	40850	40850	0
306	20250107	153500	3815652650	40850	40850	40850	40850	0
307	20250107	153400	3815652650	40850	40850	40850	40850	0
308	20250107	153300	3815652650	40850	40850	40850	40850	0
309	20250107	153200	3815652650	40850	40850	40850	40850	0
310	20250107	153100	3815652650	40850	40850	40850	40850	0
311	20250107	153000	3815652650	40850	40850	40850	40850	284
312	20250107	152900	3804051250	40900	40900	40900	40900	0
313	20250107	152800	3804051250	40900	40900	40900	40900	0
314	20250107	152700	3804051250	40900	40900	40900	40900	0
315	20250107	152600	3804051250	40900	40900	40900	40900	0
316	20250107	152500	3804051250	40900	40900	40900	40900	0
317	20250107	152400	3804051250	40900	40900	40900	40900	0
318	20250107	152300	3804051250	40900	40900	40900	40900	0
319	20250107	152200	3804051250	40900	40900	40900	40900	0
320	20250107	152100	3804051250	40900	40900	40900	40900	0
321	20250107	152000	3804051250	40900	40900	40900	40900	0
322	20250107	151900	3804051250	40900	40850	40900	40850	138
323	20250107	151800	3798408800	40900	40950	40950	40900	127
324	20250107	151700	3793214050	40950	40950	40950	40900	321
325	20250107	151600	3780082900	40950	40900	40950	40900	56
326	20250107	151500	3777791200	40950	40950	41000	40900	377
327	20250107	151400	3762357900	40950	41000	41000	40950	61
328	20250107	151300	3759857000	41050	41050	41050	41050	0
329	20250107	151200	3759857000	41050	41050	41050	41050	54
330	20250107	151100	3757640300	41050	41000	41050	41000	8
331	20250107	151000	3757312200	41000	41000	41000	40950	138
332	20250107	150900	3751655500	41000	41000	41000	41000	48
333	20250107	150800	3749687500	41050	41000	41050	41000	53
334	20250107	150700	3747512350	41050	41000	41050	41000	38
335	20250107	150600	3745954050	41000	41000	41000	41000	18
336	20250107	150500	3745216050	41000	41000	41000	41000	2
337	20250107	150400	3745134050	41000	41000	41000	40950	64
338	20250107	150300	3742510450	41000	41000	41000	41000	63
339	20250107	150200	3739927450	41000	41000	41000	41000	0
340	20250107	150100	3739927450	41000	41000	41000	40950	28
341	20250107	150000	3738779700	41000	40950	41000	40950	68
342	20250107	145900	3735992750	41000	40950	41000	40950	38
343	20250107	145800	3734436150	40950	40950	40950	40950	585
344	20250107	145700	3710480400	40950	41050	41050	40950	376
345	20250107	145600	3695063900	41000	41000	41050	41000	49
346	20250107	145500	3693052750	41000	41000	41000	41000	10
347	20250107	145400	3692642750	41000	41000	41100	41000	10
348	20250107	145300	3692232350	41000	41000	41050	41000	13
349	20250107	145200	3691699050	41000	41000	41050	41000	55
350	20250107	145100	3689442000	41000	41050	41050	41000	456
351	20250107	145000	3670744700	41050	41050	41100	41050	30
352	20250107	144900	3669512850	41050	41050	41050	41050	11
353	20250107	144800	3669061300	41050	41050	41100	41050	53
354	20250107	144700	3666883600	41050	41100	41100	41050	1567
355	20250107	144600	3602480000	41150	41150	41150	41100	150
356	20250107	144500	3596308200	41150	41150	41200	41150	7
357	20250107	144400	3596020000	41150	41150	41200	41150	50
358	20250107	144300	3593960400	41150	41150	41200	41100	515
359	20250107	144200	3572750150	41100	41100	41100	41100	5
360	20250107	144100	3572544650	41100	41100	41100	41100	24
361	20250107	144000	3571558250	41100	41250	41250	41100	728
362	20250107	143900	3541581700	41250	41150	41250	41150	39
363	20250107	143800	3539974100	41150	41150	41250	41150	106
364	20250107	143700	3535604100	41150	41150	41250	41150	286
365	20250107	143600	3523821550	41150	41200	41200	41150	547
366	20250107	143500	3501285350	41200	41150	41200	41150	790
367	20250107	143400	3468737800	41150	41150	41200	41150	364
368	20250107	143300	3453741650	41150	41150	41150	41150	76
369	20250107	143200	3450614250	41150	41200	41250	41150	386
370	20250107	143100	3434709350	41200	41150	41200	41150	131
371	20250107	143000	3429313000	41150	41150	41200	41150	123
372	20250107	142900	3424245750	41150	41250	41300	41150	432
373	20250107	142800	3406429600	41300	41250	41300	41250	88
374	20250107	142700	3402797550	41250	41300	41350	41250	14
375	20250107	142600	3402219350	41300	41300	41300	41300	6
376	20250107	142500	3401971550	41300	41300	41350	41250	258
377	20250107	142400	3391316100	41300	41200	41300	41200	62
378	20250107	142300	3388756000	41200	41250	41300	41200	99
379	20250107	142200	3384672500	41250	41200	41250	41200	60
380	20250107	142100	3382198150	41200	41200	41200	41150	77
381	20250107	142000	3379025900	41100	41200	41200	41100	398
382	20250107	141900	3362628400	41200	41150	41200	41100	482
383	20250107	141800	3342775900	41150	41100	41150	41100	11
384	20250107	141700	3342323450	41100	41150	41150	41100	50
385	20250107	141600	3340266250	41150	41050	41200	41050	1240
386	20250107	141500	3289207600	41050	41150	41150	41050	123
387	20250107	141400	3284151250	41150	41150	41150	41150	35
388	20250107	141300	3282711000	41150	41100	41200	41100	671
389	20250107	141200	3255072700	41100	41150	41150	41100	29
390	20250107	141100	3253879500	41100	41050	41100	41050	7
391	20250107	141000	3253591850	41050	41050	41100	41050	18
392	20250107	140900	3252852850	41050	41100	41100	41050	50
393	20250107	140800	3250798100	41050	41100	41150	41050	122
394	20250107	140700	3245783850	41100	41100	41150	41100	13
395	20250107	140600	3245249450	41100	41100	41150	41100	327
396	20250107	140500	3231800400	41100	41150	41150	41100	73
397	20250107	140400	3228796850	41100	41200	41200	41100	365
398	20250107	140300	3213766300	41200	41200	41200	41200	9
399	20250107	140200	3213395500	41250	41250	41250	41200	130
400	20250107	140100	3208033100	41250	41300	41300	41250	63
401	20250107	140000	3205431750	41250	41250	41250	41250	7
402	20250107	135900	3205143000	41250	41250	41300	41250	129
403	20250107	135800	3199818250	41200	41250	41250	41200	15
404	20250107	135700	3199200000	41250	41300	41300	41250	53
405	20250107	135600	3197011350	41250	41250	41250	41250	11
406	20250107	135500	3196557600	41250	41250	41250	41250	17
407	20250107	135400	3195856350	41250	41250	41250	41200	64
408	20250107	135300	3193216500	41200	41200	41300	41200	48
409	20250107	135200	3191234750	41250	41250	41250	41200	38
410	20250107	135100	3189667950	41250	41300	41300	41250	14
411	20250107	135000	3189089800	41300	41350	41350	41300	680
412	20250107	134900	3160972050	41300	41300	41350	41250	540
413	20250107	134800	3138661900	41300	41350	41350	41300	211
414	20250107	134700	3129937550	41350	41400	41400	41350	27
415	20250107	134600	3128820800	41350	41400	41400	41350	297
416	20250107	134500	3116535550	41450	41350	41450	41350	53
417	20250107	134400	3114339200	41350	41300	41400	41300	356
418	20250107	134300	3099623450	41250	41250	41300	41250	57
419	20250107	134200	3097271600	41200	41200	41250	41200	48
420	20250107	134100	3095292850	41200	41250	41300	41200	89
421	20250107	134000	3091619750	41250	41250	41250	41200	81
422	20250107	133900	3088280450	41250	41250	41250	41250	176
423	20250107	133800	3081020450	41250	41350	41350	41250	75
424	20250107	133700	3077921100	41300	41050	41350	41000	818
425	20250107	133600	3044228200	41050	41000	41050	41000	22
426	20250107	133500	3043325350	41050	41050	41050	40950	401
427	20250107	133400	3026864950	40950	40950	40950	40950	146
428	20250107	133300	3020886250	40950	41000	41050	40950	114
429	20250107	133200	3016210450	41000	40950	41050	40950	99
430	20250107	133100	3012153550	40950	40950	41000	40950	243
431	20250107	133000	3002191200	40950	40950	40950	40950	125
432	20250107	132900	2997072450	40950	41000	41000	40950	57
433	20250107	132800	2994735850	41000	41000	41000	40950	117
434	20250107	132700	2989939000	41000	41050	41050	41000	5
435	20250107	132600	2989733900	41000	41050	41050	41000	104
436	20250107	132500	2985464900	41000	41000	41050	40950	119
437	20250107	132400	2980584350	41000	40950	41000	40950	98
438	20250107	132300	2976569550	40950	41000	41000	40950	105
439	20250107	132200	2972264700	41000	41000	41100	40950	245
440	20250107	132100	2962218050	41000	41000	41100	41000	49
441	20250107	132000	2960204550	41000	41000	41100	40950	336
442	20250107	131900	2946411700	41000	41050	41050	41000	52
443	20250107	131800	2944277700	41050	41000	41050	40950	27
444	20250107	131700	2943170350	41000	40950	41000	40950	42
445	20250107	131600	2941448500	40950	40950	40950	40950	14
446	20250107	131500	2940875200	40950	41000	41000	40950	10
447	20250107	131400	2940465350	40950	40950	40950	40950	12
448	20250107	131300	2939973950	40950	40950	41000	40950	71
449	20250107	131200	2937064450	40950	40950	40950	40950	8
450	20250107	131100	2936736850	40950	40950	41000	40950	15
451	20250107	131000	2936122300	40950	40950	40950	40950	24
452	20250107	130900	2935139500	40950	41000	41000	40900	2418
453	20250107	130800	2836232650	40950	40950	41000	40900	36
454	20250107	130700	2834757850	40950	40950	40950	40950	192
455	20250107	130600	2826895450	40950	40950	41000	40950	37
456	20250107	130500	2825379100	41000	40950	41000	40950	44
457	20250107	130400	2823575150	40950	40950	41000	40950	24
458	20250107	130300	2822592050	40950	41000	41000	40950	489
459	20250107	130200	2802544200	41000	41000	41000	41000	10
460	20250107	130100	2802134200	41050	41000	41050	41000	71
461	20250107	130000	2799220300	41000	41050	41050	41000	70
462	20250107	125900	2796346950	41050	41050	41100	41050	20
463	20250107	125800	2795525450	41050	41100	41100	41050	26
464	20250107	125700	2794457600	41100	41050	41150	41050	136
465	20250107	125600	2788865100	41100	41050	41100	41050	34
466	20250107	125500	2787467900	41050	41100	41100	41050	29
467	20250107	125400	2786276800	41050	41050	41100	41000	168
468	20250107	125300	2779375050	41050	41000	41050	41000	562
469	20250107	125200	2756330850	40950	40950	40950	40950	12
470	20250107	125100	2755839450	40950	40950	40950	40950	6
471	20250107	125000	2755593750	40950	40950	41000	40950	40
472	20250107	124900	2753955400	41000	40950	41000	40950	217
473	20250107	124800	2745066500	40950	40950	40950	40950	22
474	20250107	124700	2744165600	40950	41000	41000	40950	63
475	20250107	124600	2741582900	40950	40950	40950	40950	13
476	20250107	124500	2741050550	41000	40900	41000	40900	52
477	20250107	124400	2738919350	40900	40900	40900	40900	6
478	20250107	124300	2738673950	41000	40950	41000	40900	52
479	20250107	124200	2736544200	40950	41000	41000	40950	29
480	20250107	124100	2735356150	40950	41000	41000	40900	69
481	20250107	124000	2732529150	40950	41000	41000	40950	53
482	20250107	123900	2730357900	41000	40900	41000	40900	130
483	20250107	123800	2725033400	40850	40900	40900	40850	22
484	20250107	123700	2724133650	40950	40800	40950	40750	820
485	20250107	123600	2690642350	40800	40800	40850	40800	58
486	20250107	123500	2688275900	40800	40800	40800	40800	8
487	20250107	123400	2687949500	40800	40800	40850	40800	27
488	20250107	123300	2686847350	40800	40800	40800	40750	136
489	20250107	123200	2681299350	40750	40750	40800	40750	6
490	20250107	123100	2681054750	40750	40750	40750	40700	122
491	20250107	123000	2676083300	40750	40750	40750	40750	5
492	20250107	122900	2675879550	40750	40750	40800	40750	104
493	20250107	122800	2671639150	40750	40750	40750	40750	15
494	20250107	122700	2671027900	40750	40750	40750	40750	3
495	20250107	122600	2670905650	40750	40750	40800	40750	16
496	20250107	122500	2670253350	40800	40700	40800	40700	58
497	20250107	122400	2667888350	40700	40750	40750	40700	7
498	20250107	122300	2667603200	40750	40750	40750	40750	16
499	20250107	122200	2666951200	40750	40700	40800	40700	49
500	20250107	122100	2664954150	40750	40750	40750	40700	154
501	20250107	122000	2658680750	40750	40750	40800	40750	22
502	20250107	121900	2657783800	40750	40750	40750	40700	41
503	20250107	121800	2656113500	40700	40750	40750	40700	53
504	20250107	121700	2653954350	40700	40750	40750	40700	143
505	20250107	121600	2648127350	40750	40800	40800	40750	1422
506	20250107	121500	2590111600	40800	40800	40850	40800	108
507	20250107	121400	2585704900	40800	40850	40850	40800	51
508	20250107	121300	2583621900	40800	40800	40850	40800	38
509	20250107	121200	2582071250	40800	40850	40850	40800	7
510	20250107	121100	2581785450	40850	40850	40850	40850	28
511	20250107	121000	2580641650	40850	40850	40900	40800	71
512	20250107	120900	2577739600	40900	40850	40900	40800	54
513	20250107	120800	2575533300	40850	40800	40850	40800	40
514	20250107	120700	2573899500	40800	40850	40850	40800	15
515	20250107	120600	2573287100	40850	40800	40850	40800	35
516	20250107	120500	2571857400	40800	40900	40900	40800	241
517	20250107	120400	2562012250	40850	40850	40850	40800	70
518	20250107	120300	2559152850	40850	40850	40850	40800	104
519	20250107	120200	2554904650	40850	40800	40850	40800	41
520	20250107	120100	2553229950	40850	40800	40850	40800	71
521	20250107	120000	2550330250	40800	40900	40900	40800	92
522	20250107	115900	2546572200	40900	40850	40900	40800	97
523	20250107	115800	2542609450	40800	40800	40850	40800	74
524	20250107	115700	2539587000	40850	40800	40850	40800	10
525	20250107	115600	2539178650	40800	40800	40800	40800	7
526	20250107	115500	2538893050	40850	40850	40850	40800	133
527	20250107	115400	2533460250	40850	40800	40850	40800	107
528	20250107	115300	2529089550	40800	40850	40850	40800	84
529	20250107	115200	2525658500	40800	40850	40850	40800	436
530	20250107	115100	2507848700	40850	40850	40850	40850	9
531	20250107	115000	2507481050	40850	40900	40950	40850	402
532	20250107	114900	2491037200	40950	40900	40950	40900	56
533	20250107	114800	2488744750	40900	40900	40900	40900	8
534	20250107	114700	2488417550	40900	40950	40950	40900	162
535	20250107	114600	2481783900	40950	40900	40950	40900	16
536	20250107	114500	2481129350	40950	40950	40950	40900	138
537	20250107	114400	2475478650	40950	40950	41000	40950	8
538	20250107	114300	2475150900	40950	40950	41000	40900	31
539	20250107	114200	2473881500	40950	40900	40950	40900	123
540	20250107	114100	2468844700	40900	40900	40900	40900	5
541	20250107	114000	2468640200	40900	40900	40950	40900	28
542	20250107	113900	2467494700	40900	40900	40900	40900	7
543	20250107	113800	2467208400	40900	40900	40950	40900	45
544	20250107	113700	2465365800	40900	40900	40900	40900	17
545	20250107	113600	2464670500	40900	40850	40950	40850	162
546	20250107	113500	2458044200	40850	40900	40900	40850	23
547	20250107	113400	2457103600	40900	40900	41000	40900	68
548	20250107	113300	2454319450	40900	40900	40950	40900	22
549	20250107	113200	2453418800	40900	40900	40900	40850	29
550	20250107	113100	2452233150	40900	40850	40900	40850	31
551	20250107	113000	2450965900	40850	40900	40900	40850	67
552	20250107	112900	2448225800	40900	40850	40900	40850	24
553	20250107	112800	2447244550	40850	40900	40900	40850	44
554	20250107	112700	2445445100	40850	40850	40850	40850	3
555	20250107	112600	2445322550	40850	40900	41000	40850	55
556	20250107	112500	2443071050	40850	40850	40850	40850	113
557	20250107	112400	2438455000	40850	40850	40850	40850	16
558	20250107	112300	2437801400	40850	40900	40900	40850	23
559	20250107	112200	2436860850	40900	40900	40950	40900	66
560	20250107	112100	2434159000	40900	40900	40900	40900	39
561	20250107	112000	2432563900	40900	40950	40950	40900	22
562	20250107	111900	2431663200	40950	40850	40950	40850	19
563	20250107	111800	2430886500	40850	40850	40900	40800	154
564	20250107	111700	2424594500	40950	40800	40950	40800	71
565	20250107	111600	2421692800	40800	40850	40850	40800	87
566	20250107	111500	2418141350	40800	40800	40800	40800	4
567	20250107	111400	2417978150	40800	40800	40900	40800	77
568	20250107	111300	2414832000	40800	40800	40850	40800	32
569	20250107	111200	2413526350	40800	40850	40850	40800	8
570	20250107	111100	2413199600	40800	40850	40850	40800	236
571	20250107	111000	2403559250	40850	40750	40900	40750	686
572	20250107	110900	2375532750	40750	40700	40750	40700	141
573	20250107	110800	2369787150	40750	40800	40800	40700	231
574	20250107	110700	2360371750	40800	40850	40900	40800	331
575	20250107	110600	2346838150	40900	40900	41000	40900	215
576	20250107	110500	2338040450	40900	41000	41000	40900	137
577	20250107	110400	2332430050	40950	40950	40950	40950	15
578	20250107	110300	2331815800	40950	40900	40950	40900	5
579	20250107	110200	2331611150	40900	40850	41000	40850	88
580	20250107	110100	2328005700	40850	40850	40900	40800	136
581	20250107	110000	2322444550	40850	40900	40900	40800	82
582	20250107	105900	2319091100	40900	40900	40900	40750	165
583	20250107	105800	2312348150	40900	40850	40900	40800	63
584	20250107	105700	2309772350	40850	40900	40950	40850	31
585	20250107	105600	2308504600	40900	41050	41050	40900	1875
586	20250107	105500	2231623050	41050	41100	41100	41050	20
587	20250107	105400	2230801950	41100	41100	41150	41100	152
588	20250107	105300	2224551850	41100	41050	41200	41050	33
589	20250107	105200	2223193950	41050	41050	41100	41050	154
590	20250107	105100	2216868750	41050	40950	41050	40900	441
591	20250107	105000	2198773500	40950	40750	41050	40750	356
592	20250107	104900	2184213950	40750	40900	40900	40700	1681
593	20250107	104800	2115569650	40900	40650	40900	40650	1596
594	20250107	104700	2050379500	40650	40600	40700	40600	33
595	20250107	104600	2049037700	40650	40650	40650	40600	132
596	20250107	104500	2043672350	40650	40600	40650	40600	56
597	20250107	104400	2041398050	40600	40650	40700	40600	15
598	20250107	104300	2040788200	40650	40800	40800	40650	716
599	20250107	104200	2011617600	40750	40700	40850	40700	286
600	20250107	104100	1999948850	40700	40700	40750	40700	19
601	20250107	104000	1999174900	40700	40750	40800	40700	227
602	20250107	103900	1989921300	40750	40750	41000	40700	116
603	20250107	103800	1985185250	40700	40700	40750	40650	33
604	20250107	103700	1983843400	40700	40650	41150	40600	751
605	20250107	103600	1953218000	40650	40650	40700	40650	98
606	20250107	103500	1949234250	40650	40650	40700	40650	76
607	20250107	103400	1946141300	40650	40700	40700	40650	59
608	20250107	103300	1943740800	40700	40650	40700	40600	30
609	20250107	103200	1942521750	40650	40700	40700	40650	186
610	20250107	103100	1934951750	40700	40750	40750	40700	127
611	20250107	103000	1929776750	40800	40800	40800	40750	53
612	20250107	102900	1927614450	40750	40800	40800	40750	5
613	20250107	102800	1927410500	40800	40750	40800	40700	58
614	20250107	102700	1925047550	40750	40750	40750	40700	6
615	20250107	102600	1924803100	40700	40650	40700	40650	91
616	20250107	102500	1921101250	40650	40750	40750	40650	14
617	20250107	102400	1920531900	40750	40800	40800	40700	30
618	20250107	102300	1919309100	40750	40700	40800	40700	52
619	20250107	102200	1917192000	40700	40700	40700	40650	18
620	20250107	102100	1916460000	40700	40700	40700	40700	2
621	20250107	102000	1916378600	40650	40650	40700	40650	39
622	20250107	101900	1914791400	40650	40700	40750	40650	63
623	20250107	101800	1912228100	40600	40700	40700	40600	81
624	20250107	101700	1908939400	40600	40850	40850	40600	231
625	20250107	101600	1899541500	40850	40850	40850	40850	5
626	20250107	101500	1899337250	40850	40900	40950	40850	305
627	20250107	101400	1886866500	40950	40950	41000	40950	41
628	20250107	101300	1885187500	40950	40950	40950	40950	3
629	20250107	101200	1885064650	40900	40850	40900	40850	752
630	20250107	101100	1854345150	40800	40850	40900	40800	270
631	20250107	101000	1843314450	40850	40850	40850	40850	21
632	20250107	100900	1842456600	40800	40750	40800	40700	325
633	20250107	100800	1829203400	40750	40750	40750	40700	39
634	20250107	100700	1827615300	40750	40650	40750	40650	188
635	20250107	100600	1819971200	40550	40550	40550	40550	0
636	20250107	100500	1819971200	40550	40750	40750	40550	99
637	20250107	100400	1815945800	40700	40750	40750	40700	52
638	20250107	100300	1813827850	40750	40600	40750	40600	192
639	20250107	100200	1806005050	40650	40600	40650	40600	775
640	20250107	100100	1774538800	40600	40600	40600	40600	7
641	20250107	100000	1774254600	40550	40500	40550	40500	196
642	20250107	095900	1766308400	40550	40650	40650	40550	393
643	20250107	095800	1750359600	40700	40650	40700	40500	1333
644	20250107	095700	1696272900	40700	40700	40700	40700	0
645	20250107	095600	1696272900	40700	40700	40700	40650	162
646	20250107	095500	1689682250	40650	40700	40700	40650	17
647	20250107	095400	1688990950	40700	40750	40750	40600	265
648	20250107	095300	1678214050	40700	40700	40800	40700	132
649	20250107	095200	1672834450	40700	40650	40700	40550	520
650	20250107	095100	1651707600	40700	40850	40850	40700	1267
651	20250107	095000	1600077500	40800	40850	40850	40800	95
652	20250107	094900	1596201250	40800	40850	40950	40800	412
653	20250107	094800	1579371150	40850	40900	40900	40800	397
654	20250107	094700	1563169850	40850	40900	40900	40850	163
655	20250107	094600	1556508250	40900	40750	40900	40750	937
656	20250107	094500	1518276750	40750	40800	40850	40750	316
657	20250107	094400	1505384150	40750	40950	41000	40700	893
658	20250107	094300	1468927800	40950	40850	40950	40800	19
659	20250107	094200	1468151600	40800	40800	40800	40800	191
660	20250107	094100	1460358800	40800	40800	40800	40750	1060
661	20250107	094000	1417155150	40750	40750	40800	40750	78
662	20250107	093900	1413976200	40750	40800	40800	40750	111
663	20250107	093800	1409451200	40750	40850	41450	40750	1003
664	20250107	093700	1368431050	40850	40650	40850	40650	906
665	20250107	093600	1331516050	40650	40450	40650	40450	252
666	20250107	093500	1321296250	40350	40700	40700	40300	1882
667	20250107	093400	1245051300	40700	40900	40950	40600	1357
668	20250107	093300	1189782450	40900	41100	41100	40900	1150
669	20250107	093200	1142630550	41100	41400	41400	41100	1436
670	20250107	093100	1083431350	41450	41600	41600	41450	426
671	20250107	093000	1065741500	41600	41700	41700	41600	418
672	20250107	092900	1048327200	41750	41750	41750	41650	138
673	20250107	092800	1042569450	41800	41700	41800	41700	97
674	20250107	092700	1038518600	41750	41750	41750	41600	1229
675	20250107	092600	987269400	41750	41800	41800	41700	466
676	20250107	092500	967807750	41800	41800	41850	41650	695
677	20250107	092400	938797050	41900	41600	41900	41500	1635
678	20250107	092300	870604150	41550	41450	41600	41350	155
679	20250107	092200	864166100	41350	41500	41500	41350	373
680	20250107	092100	848699550	41650	41800	41800	41550	676
681	20250107	092000	820515800	41700	41500	41700	41450	1563
682	20250107	091900	755564550	41500	41100	41500	41100	378
683	20250107	091800	739963350	41100	41100	41100	41100	463
684	20250107	091700	720934050	41100	41150	41250	40950	690
685	20250107	091600	692560750	41200	41300	41300	41150	504
686	20250107	091500	671801750	41300	41300	41300	41200	224
687	20250107	091400	662566800	41100	41100	41250	41050	145
688	20250107	091300	656606200	41150	41100	41150	41100	236
689	20250107	091200	646900000	41000	41000	41000	41000	160
690	20250107	091100	640340000	40950	41000	41150	40950	843
691	20250107	091000	605783450	41000	40800	41000	40800	735
692	20250107	090900	575768850	40850	41000	41000	40700	1142
693	20250107	090800	529106850	41000	41200	41200	40950	721
694	20250107	090700	499534950	41100	41200	41450	41100	238
695	20250107	090600	489733600	41200	41250	41250	40900	1935
696	20250107	090500	409998100	41250	40900	42800	40800	7488
697	20250107	090400	95209400	40800	40850	40850	40800	369
698	20250107	090300	80151900	40850	40900	40900	40800	482
699	20250107	090200	60462050	40900	40850	40900	40850	167
700	20250107	090100	53634850	40800	40800	40850	40800	111
701	20250107	090000	49101000	40800	41050	41200	40800	1200