KissMeData/213420/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204200	13820092550	29700	29700	29700	29700	3067
3	20250117	204100	13820092550	29700	29700	29700	29700	0
4	20250117	204000	13820092550	29700	29700	29700	29700	0
5	20250117	203900	13820092550	29700	29700	29700	29700	0
6	20250117	203800	13820092550	29700	29700	29700	29700	0
7	20250117	203700	13820092550	29700	29700	29700	29700	0
8	20250117	203600	13820092550	29700	29700	29700	29700	0
9	20250117	203500	13820092550	29700	29700	29700	29700	0
10	20250117	203400	13820092550	29700	29700	29700	29700	0
11	20250117	203300	13820092550	29700	29700	29700	29700	0
12	20250117	203200	13820092550	29700	29700	29700	29700	0
13	20250117	203100	13820092550	29700	29700	29700	29700	0
14	20250117	203000	13820092550	29700	29700	29700	29700	0
15	20250117	202900	13820092550	29700	29700	29700	29700	0
16	20250117	202800	13820092550	29700	29700	29700	29700	0
17	20250117	202700	13820092550	29700	29700	29700	29700	0
18	20250117	202600	13820092550	29700	29700	29700	29700	0
19	20250117	202500	13820092550	29700	29700	29700	29700	0
20	20250117	202400	13820092550	29700	29700	29700	29700	0
21	20250117	202300	13820092550	29700	29700	29700	29700	0
22	20250117	202200	13820092550	29700	29700	29700	29700	0
23	20250117	202100	13820092550	29700	29700	29700	29700	0
24	20250117	202000	13820092550	29700	29700	29700	29700	0
25	20250117	201900	13820092550	29700	29700	29700	29700	0
26	20250117	201800	13820092550	29700	29700	29700	29700	0
27	20250117	201700	13820092550	29700	29700	29700	29700	0
28	20250117	201600	13820092550	29700	29700	29700	29700	0
29	20250117	201500	13820092550	29700	29700	29700	29700	0
30	20250117	201400	13820092550	29700	29700	29700	29700	0
31	20250117	201300	13820092550	29700	29700	29700	29700	0
32	20250117	201200	13820092550	29700	29700	29700	29700	3067
33	20250117	201100	13820092550	29700	29700	29700	29700	0
34	20250117	201000	13820092550	29700	29700	29700	29700	0
35	20250117	200900	13820092550	29700	29700	29700	29700	0
36	20250117	200800	13820092550	29700	29700	29700	29700	0
37	20250117	200700	13820092550	29700	29700	29700	29700	0
38	20250117	200600	13820092550	29700	29700	29700	29700	0
39	20250117	200500	13820092550	29700	29700	29700	29700	0
40	20250117	200400	13820092550	29700	29700	29700	29700	0
41	20250117	200300	13820092550	29700	29700	29700	29700	0
42	20250117	200200	13820092550	29700	29700	29700	29700	0
43	20250117	200100	13820092550	29700	29700	29700	29700	0
44	20250117	200000	13820092550	29700	29700	29700	29700	0
45	20250117	195900	13820092550	29700	29700	29700	29700	0
46	20250117	195800	13820092550	29700	29700	29700	29700	0
47	20250117	195700	13820092550	29700	29700	29700	29700	0
48	20250117	195600	13820092550	29700	29700	29700	29700	0
49	20250117	195500	13820092550	29700	29700	29700	29700	0
50	20250117	195400	13820092550	29700	29700	29700	29700	0
51	20250117	195300	13820092550	29700	29700	29700	29700	0
52	20250117	195200	13820092550	29700	29700	29700	29700	0
53	20250117	195100	13820092550	29700	29700	29700	29700	0
54	20250117	195000	13820092550	29700	29700	29700	29700	0
55	20250117	194900	13820092550	29700	29700	29700	29700	0
56	20250117	194800	13820092550	29700	29700	29700	29700	0
57	20250117	194700	13820092550	29700	29700	29700	29700	0
58	20250117	194600	13820092550	29700	29700	29700	29700	0
59	20250117	194500	13820092550	29700	29700	29700	29700	0
60	20250117	194400	13820092550	29700	29700	29700	29700	0
61	20250117	194300	13820092550	29700	29700	29700	29700	0
62	20250117	194200	13820092550	29700	29700	29700	29700	3067
63	20250117	194100	13820092550	29700	29700	29700	29700	0
64	20250117	194000	13820092550	29700	29700	29700	29700	0
65	20250117	193900	13820092550	29700	29700	29700	29700	0
66	20250117	193800	13820092550	29700	29700	29700	29700	0
67	20250117	193700	13820092550	29700	29700	29700	29700	0
68	20250117	193600	13820092550	29700	29700	29700	29700	0
69	20250117	193500	13820092550	29700	29700	29700	29700	0
70	20250117	193400	13820092550	29700	29700	29700	29700	0
71	20250117	193300	13820092550	29700	29700	29700	29700	0
72	20250117	193200	13820092550	29700	29700	29700	29700	0
73	20250117	193100	13820092550	29700	29700	29700	29700	0
74	20250117	193000	13820092550	29700	29700	29700	29700	0
75	20250117	192900	13820092550	29700	29700	29700	29700	0
76	20250117	192800	13820092550	29700	29700	29700	29700	0
77	20250117	192700	13820092550	29700	29700	29700	29700	0
78	20250117	192600	13820092550	29700	29700	29700	29700	0
79	20250117	192500	13820092550	29700	29700	29700	29700	0
80	20250117	192400	13820092550	29700	29700	29700	29700	0
81	20250117	192300	13820092550	29700	29700	29700	29700	0
82	20250117	192200	13820092550	29700	29700	29700	29700	0
83	20250117	192100	13820092550	29700	29700	29700	29700	0
84	20250117	192000	13820092550	29700	29700	29700	29700	0
85	20250117	191900	13820092550	29700	29700	29700	29700	0
86	20250117	191800	13820092550	29700	29700	29700	29700	0
87	20250117	191700	13820092550	29700	29700	29700	29700	0
88	20250117	191600	13820092550	29700	29700	29700	29700	0
89	20250117	191500	13820092550	29700	29700	29700	29700	0
90	20250117	191400	13820092550	29700	29700	29700	29700	0
91	20250117	191300	13820092550	29700	29700	29700	29700	0
92	20250117	191200	13820092550	29700	29700	29700	29700	3067
93	20250117	191100	13820092550	29700	29700	29700	29700	0
94	20250117	191000	13820092550	29700	29700	29700	29700	0
95	20250117	190900	13820092550	29700	29700	29700	29700	0
96	20250117	190800	13820092550	29700	29700	29700	29700	0
97	20250117	190700	13820092550	29700	29700	29700	29700	0
98	20250117	190600	13820092550	29700	29700	29700	29700	0
99	20250117	190500	13820092550	29700	29700	29700	29700	0
100	20250117	190400	13820092550	29700	29700	29700	29700	0
101	20250117	190300	13820092550	29700	29700	29700	29700	0
102	20250117	190200	13820092550	29700	29700	29700	29700	0
103	20250117	190100	13820092550	29700	29700	29700	29700	0
104	20250117	190000	13820092550	29700	29700	29700	29700	0
105	20250117	185900	13820092550	29700	29700	29700	29700	0
106	20250117	185800	13820092550	29700	29700	29700	29700	0
107	20250117	185700	13820092550	29700	29700	29700	29700	0
108	20250117	185600	13820092550	29700	29700	29700	29700	0
109	20250117	185500	13820092550	29700	29700	29700	29700	0
110	20250117	185400	13820092550	29700	29700	29700	29700	0
111	20250117	185300	13820092550	29700	29700	29700	29700	0
112	20250117	185200	13820092550	29700	29700	29700	29700	0
113	20250117	185100	13820092550	29700	29700	29700	29700	0
114	20250117	185000	13820092550	29700	29700	29700	29700	0
115	20250117	184900	13820092550	29700	29700	29700	29700	0
116	20250117	184800	13820092550	29700	29700	29700	29700	0
117	20250117	184700	13820092550	29700	29700	29700	29700	0
118	20250117	184600	13820092550	29700	29700	29700	29700	0
119	20250117	184500	13820092550	29700	29700	29700	29700	0
120	20250117	184400	13820092550	29700	29700	29700	29700	0
121	20250117	184300	13820092550	29700	29700	29700	29700	0
122	20250117	184200	13820092550	29700	29700	29700	29700	3067
123	20250117	184100	13820092550	29700	29700	29700	29700	0
124	20250117	184000	13820092550	29700	29700	29700	29700	0
125	20250117	183900	13820092550	29700	29700	29700	29700	0
126	20250117	183800	13820092550	29700	29700	29700	29700	0
127	20250117	183700	13820092550	29700	29700	29700	29700	0
128	20250117	183600	13820092550	29700	29700	29700	29700	0
129	20250117	183500	13820092550	29700	29700	29700	29700	0
130	20250117	183400	13820092550	29700	29700	29700	29700	0
131	20250117	183300	13820092550	29700	29700	29700	29700	0
132	20250117	183200	13820092550	29700	29700	29700	29700	0
133	20250117	183100	13820092550	29700	29700	29700	29700	0
134	20250117	183000	13820092550	29700	29700	29700	29700	0
135	20250117	182900	13820092550	29700	29700	29700	29700	0
136	20250117	182800	13820092550	29700	29700	29700	29700	0
137	20250117	182700	13820092550	29700	29700	29700	29700	0
138	20250117	182600	13820092550	29700	29700	29700	29700	0
139	20250117	182500	13820092550	29700	29700	29700	29700	0
140	20250117	182400	13820092550	29700	29700	29700	29700	0
141	20250117	182300	13820092550	29700	29700	29700	29700	0
142	20250117	182200	13820092550	29700	29700	29700	29700	0
143	20250117	182100	13820092550	29700	29700	29700	29700	0
144	20250117	182000	13820092550	29700	29700	29700	29700	0
145	20250117	181900	13820092550	29700	29700	29700	29700	0
146	20250117	181800	13820092550	29700	29700	29700	29700	0
147	20250117	181700	13820092550	29700	29700	29700	29700	0
148	20250117	181600	13820092550	29700	29700	29700	29700	0
149	20250117	181500	13820092550	29700	29700	29700	29700	0
150	20250117	181400	13820092550	29700	29700	29700	29700	0
151	20250117	181300	13820092550	29700	29700	29700	29700	0
152	20250117	181200	13820092550	29700	29700	29700	29700	3067
153	20250117	181100	13820092550	29700	29700	29700	29700	0
154	20250117	181000	13820092550	29700	29700	29700	29700	0
155	20250117	180900	13820092550	29700	29700	29700	29700	0
156	20250117	180800	13820092550	29700	29700	29700	29700	0
157	20250117	180700	13820092550	29700	29700	29700	29700	0
158	20250117	180600	13820092550	29700	29700	29700	29700	0
159	20250117	180500	13820092550	29700	29700	29700	29700	0
160	20250117	180400	13820092550	29700	29700	29700	29700	0
161	20250117	180300	13820092550	29700	29700	29700	29700	0
162	20250117	180200	13820092550	29700	29700	29700	29700	0
163	20250117	180100	13820092550	29700	29700	29700	29700	0
164	20250117	180000	13820092550	29700	29700	29700	29700	0
165	20250117	175900	13820092550	29700	29700	29700	29700	0
166	20250117	175800	13820092550	29700	29700	29700	29700	0
167	20250117	175700	13820092550	29700	29700	29700	29700	0
168	20250117	175600	13820092550	29700	29700	29700	29700	0
169	20250117	175500	13820092550	29700	29700	29700	29700	0
170	20250117	175400	13820092550	29700	29700	29700	29700	0
171	20250117	175300	13820092550	29700	29700	29700	29700	0
172	20250117	175200	13820092550	29700	29700	29700	29700	0
173	20250117	175100	13820092550	29700	29700	29700	29700	0
174	20250117	175000	13820092550	29700	29700	29700	29700	0
175	20250117	174900	13820092550	29700	29700	29700	29700	0
176	20250117	174800	13820092550	29700	29700	29700	29700	0
177	20250117	174700	13820092550	29700	29700	29700	29700	0
178	20250117	174600	13820092550	29700	29700	29700	29700	0
179	20250117	174500	13820092550	29700	29700	29700	29700	0
180	20250117	174400	13820092550	29700	29700	29700	29700	0
181	20250117	174300	13820092550	29700	29700	29700	29700	0
182	20250117	174200	13820092550	29700	29700	29700	29700	3067
183	20250117	174100	13820092550	29700	29700	29700	29700	0
184	20250117	174000	13820092550	29700	29700	29700	29700	0
185	20250117	173900	13820092550	29700	29700	29700	29700	0
186	20250117	173800	13820092550	29700	29700	29700	29700	0
187	20250117	173700	13820092550	29700	29700	29700	29700	0
188	20250117	173600	13820092550	29700	29700	29700	29700	0
189	20250117	173500	13820092550	29700	29700	29700	29700	0
190	20250117	173400	13820092550	29700	29700	29700	29700	0
191	20250117	173300	13820092550	29700	29700	29700	29700	0
192	20250117	173200	13820092550	29700	29700	29700	29700	0
193	20250117	173100	13820092550	29700	29700	29700	29700	0
194	20250117	173000	13820092550	29700	29700	29700	29700	0
195	20250117	172900	13820092550	29700	29700	29700	29700	0
196	20250117	172800	13820092550	29700	29700	29700	29700	0
197	20250117	172700	13820092550	29700	29700	29700	29700	0
198	20250117	172600	13820092550	29700	29700	29700	29700	0
199	20250117	172500	13820092550	29700	29700	29700	29700	0
200	20250117	172400	13820092550	29700	29700	29700	29700	0
201	20250117	172300	13820092550	29700	29700	29700	29700	0
202	20250117	172200	13820092550	29700	29700	29700	29700	0
203	20250117	172100	13820092550	29700	29700	29700	29700	0
204	20250117	172000	13820092550	29700	29700	29700	29700	0
205	20250117	171900	13820092550	29700	29700	29700	29700	0
206	20250117	171800	13820092550	29700	29700	29700	29700	0
207	20250117	171700	13820092550	29700	29700	29700	29700	0
208	20250117	171600	13820092550	29700	29700	29700	29700	0
209	20250117	171500	13820092550	29700	29700	29700	29700	0
210	20250117	171400	13820092550	29700	29700	29700	29700	0
211	20250117	171300	13820092550	29700	29700	29700	29700	0
212	20250117	171200	13820092550	29700	29700	29700	29700	3067
213	20250117	171100	13820092550	29700	29700	29700	29700	0
214	20250117	171000	13820092550	29700	29700	29700	29700	0
215	20250117	170900	13820092550	29700	29700	29700	29700	0
216	20250117	170800	13820092550	29700	29700	29700	29700	0
217	20250117	170700	13820092550	29700	29700	29700	29700	0
218	20250117	170600	13820092550	29700	29700	29700	29700	0
219	20250117	170500	13820092550	29700	29700	29700	29700	0
220	20250117	170400	13820092550	29700	29700	29700	29700	0
221	20250117	170300	13820092550	29700	29700	29700	29700	0
222	20250117	170200	13820092550	29700	29700	29700	29700	0
223	20250117	170100	13820092550	29700	29700	29700	29700	0
224	20250117	170000	13820092550	29700	29700	29700	29700	0
225	20250117	165900	13820092550	29700	29700	29700	29700	0
226	20250117	165800	13820092550	29700	29700	29700	29700	0
227	20250117	165700	13820092550	29700	29700	29700	29700	0
228	20250117	165600	13820092550	29700	29700	29700	29700	0
229	20250117	165500	13820092550	29700	29700	29700	29700	0
230	20250117	165400	13820092550	29700	29700	29700	29700	0
231	20250117	165300	13820092550	29700	29700	29700	29700	0
232	20250117	165200	13820092550	29700	29700	29700	29700	0
233	20250117	165100	13820092550	29700	29700	29700	29700	0
234	20250117	165000	13820092550	29700	29700	29700	29700	0
235	20250117	164900	13820092550	29700	29700	29700	29700	0
236	20250117	164800	13820092550	29700	29700	29700	29700	0
237	20250117	164700	13820092550	29700	29700	29700	29700	0
238	20250117	164600	13820092550	29700	29700	29700	29700	0
239	20250117	164500	13820092550	29700	29700	29700	29700	0
240	20250117	164400	13820092550	29700	29700	29700	29700	0
241	20250117	164300	13820092550	29700	29700	29700	29700	0
242	20250117	164200	13820092550	29700	29700	29700	29700	3067
243	20250117	164100	13820092550	29700	29700	29700	29700	0
244	20250117	164000	13820092550	29700	29700	29700	29700	0
245	20250117	163900	13820092550	29700	29700	29700	29700	0
246	20250117	163800	13820092550	29700	29700	29700	29700	0
247	20250117	163700	13820092550	29700	29700	29700	29700	0
248	20250117	163600	13820092550	29700	29700	29700	29700	0
249	20250117	163500	13820092550	29700	29700	29700	29700	0
250	20250117	163400	13820092550	29700	29700	29700	29700	0
251	20250117	163300	13820092550	29700	29700	29700	29700	0
252	20250117	163200	13820092550	29700	29700	29700	29700	0
253	20250117	163100	13820092550	29700	29700	29700	29700	0
254	20250117	163000	13820092550	29700	29700	29700	29700	0
255	20250117	162900	13820092550	29700	29700	29700	29700	0
256	20250117	162800	13820092550	29700	29700	29700	29700	0
257	20250117	162700	13820092550	29700	29700	29700	29700	0
258	20250117	162600	13820092550	29700	29700	29700	29700	0
259	20250117	162500	13820092550	29700	29700	29700	29700	0
260	20250117	162400	13820092550	29700	29700	29700	29700	0
261	20250117	162300	13820092550	29700	29700	29700	29700	0
262	20250117	162200	13820092550	29700	29700	29700	29700	0
263	20250117	162100	13820092550	29700	29700	29700	29700	0
264	20250117	162000	13820092550	29700	29700	29700	29700	0
265	20250117	161900	13820092550	29700	29700	29700	29700	0
266	20250117	161800	13820092550	29700	29700	29700	29700	0
267	20250117	161700	13820092550	29700	29700	29700	29700	0
268	20250117	161600	13820092550	29700	29700	29700	29700	0
269	20250117	161500	13820092550	29700	29700	29700	29700	0
270	20250117	161400	13820092550	29700	29700	29700	29700	0
271	20250117	161300	13820092550	29700	29700	29700	29700	0
272	20250117	161200	13820092550	29700	29700	29700	29700	3067
273	20250117	161100	13820092550	29700	29700	29700	29700	0
274	20250117	161000	13820092550	29700	29700	29700	29700	0
275	20250117	160900	13820092550	29700	29700	29700	29700	0
276	20250117	160800	13820092550	29700	29700	29700	29700	0
277	20250117	160700	13820092550	29700	29700	29700	29700	0
278	20250117	160600	13820092550	29700	29700	29700	29700	0
279	20250117	160500	13820092550	29700	29700	29700	29700	0
280	20250117	160400	13820092550	29700	29700	29700	29700	0
281	20250117	160300	13820092550	29700	29700	29700	29700	0
282	20250117	160200	13820092550	29700	29700	29700	29700	0
283	20250117	160100	13820092550	29700	29700	29700	29700	0
284	20250117	160000	13820092550	29700	29700	29700	29700	0
285	20250117	155900	13820092550	29700	29700	29700	29700	0
286	20250117	155800	13820092550	29700	29700	29700	29700	0
287	20250117	155700	13820092550	29700	29700	29700	29700	0
288	20250117	155600	13820092550	29700	29700	29700	29700	0
289	20250117	155500	13820092550	29700	29700	29700	29700	0
290	20250117	155400	13820092550	29700	29700	29700	29700	0
291	20250117	155300	13820092550	29700	29700	29700	29700	0
292	20250117	155200	13820092550	29700	29700	29700	29700	0
293	20250117	155100	13820092550	29700	29700	29700	29700	0
294	20250117	155000	13820092550	29700	29700	29700	29700	0
295	20250117	154900	13820092550	29700	29700	29700	29700	0
296	20250117	154800	13820092550	29700	29700	29700	29700	0
297	20250117	154700	13820092550	29700	29700	29700	29700	0
298	20250117	154600	13820092550	29700	29700	29700	29700	0
299	20250117	154500	13820092550	29700	29700	29700	29700	0
300	20250117	154400	13820092550	29700	29700	29700	29700	0
301	20250117	154300	13820092550	29700	29700	29700	29700	0
302	20250117	154200	13820092550	29700	29700	29700	29700	3067
303	20250117	154100	13820092550	29700	29700	29700	29700	0
304	20250117	154000	13820092550	29700	29700	29700	29700	0
305	20250117	153900	13820092550	29700	29700	29700	29700	0
306	20250117	153800	13820092550	29700	29700	29700	29700	0
307	20250117	153700	13820092550	29700	29700	29700	29700	0
308	20250117	153600	13820092550	29700	29700	29700	29700	0
309	20250117	153500	13820092550	29700	29700	29700	29700	0
310	20250117	153400	13820092550	29700	29700	29700	29700	0
311	20250117	153300	13820092550	29700	29700	29700	29700	0
312	20250117	153200	13820092550	29700	29700	29700	29700	0
313	20250117	153100	13820092550	29700	29700	29700	29700	0
314	20250117	153000	13820092550	29700	29700	29700	29700	3067
315	20250117	152900	13729002650	29650	29650	29650	29650	0
316	20250117	152800	13729002650	29650	29650	29650	29650	0
317	20250117	152700	13729002650	29650	29650	29650	29650	0
318	20250117	152600	13729002650	29650	29650	29650	29650	0
319	20250117	152500	13729002650	29650	29650	29650	29650	0
320	20250117	152400	13729002650	29650	29650	29650	29650	0
321	20250117	152300	13729002650	29650	29650	29650	29650	0
322	20250117	152200	13729002650	29650	29650	29650	29650	0
323	20250117	152100	13729002650	29650	29650	29650	29650	0
324	20250117	152000	13729002650	29650	29650	29650	29650	0
325	20250117	151900	13729002650	29650	29700	29700	29600	1086
326	20250117	151800	13696844650	29650	29650	29700	29550	1376
327	20250117	151700	13656121450	29650	29750	29900	29650	1712
328	20250117	151600	13605176250	29750	29800	29900	29750	1316
329	20250117	151500	13565915800	29800	29900	30000	29800	1639
330	20250117	151400	13516896250	29850	29850	29950	29800	1231
331	20250117	151300	13480109550	29800	29900	29900	29750	1696
332	20250117	151200	13429502900	29800	29850	29950	29750	1205
333	20250117	151100	13393522700	29900	29800	29950	29800	1455
334	20250117	151000	13350060350	29750	29850	29850	29700	1382
335	20250117	150900	13308870800	29700	29800	29850	29700	1107
336	20250117	150800	13275901450	29800	29800	29800	29700	1447
337	20250117	150700	13232802100	29800	29750	29800	29750	1626
338	20250117	150600	13184380700	29800	29750	29800	29750	1377
339	20250117	150500	13143363450	29750	29700	29800	29700	1063
340	20250117	150400	13111731750	29650	29700	29800	29600	1504
341	20250117	150300	13067011000	29700	29700	29750	29600	2062
342	20250117	150200	13005756750	29700	29700	29750	29700	1044
343	20250117	150100	12974705050	29750	29700	29750	29700	1259
344	20250117	150000	12937296250	29700	29750	29750	29650	829
345	20250117	145900	12912661400	29750	29700	29750	29600	1299
346	20250117	145800	12874127100	29700	29700	29750	29650	1529
347	20250117	145700	12828705450	29750	29750	29800	29700	1188
348	20250117	145600	12793359900	29800	29700	29850	29650	1867
349	20250117	145500	12737726750	29700	29800	29850	29700	1915
350	20250117	145400	12680663950	29800	29650	29900	29650	5394
351	20250117	145300	12520010800	29700	29700	29750	29650	2042
352	20250117	145200	12459347350	29700	29650	29750	29650	4195
353	20250117	145100	12334677350	29650	29600	29700	29600	1872
354	20250117	145000	12279225150	29600	29600	29600	29550	1603
355	20250117	144900	12231816050	29600	29600	29650	29500	1239
356	20250117	144800	12195141650	29600	29600	29650	29550	1447
357	20250117	144700	12152303400	29600	29600	29650	29550	1242
358	20250117	144600	12115538850	29550	29550	29600	29500	1672
359	20250117	144500	12066069400	29550	29550	29600	29500	1098
360	20250117	144400	12033619850	29550	29500	29550	29500	1016
361	20250117	144300	12003601600	29500	29500	29600	29500	3035
362	20250117	144200	11913993400	29500	29450	29550	29450	2141
363	20250117	144100	11850861750	29400	29450	29500	29400	2199
364	20250117	144000	11786096750	29450	29350	29450	29350	868
365	20250117	143900	11760577250	29300	29450	29450	29250	1676
366	20250117	143800	11711335950	29450	29350	29450	29350	347
367	20250117	143700	11701135500	29400	29400	29400	29300	530
368	20250117	143600	11685580900	29400	29350	29450	29350	668
369	20250117	143500	11665929900	29400	29400	29400	29350	729
370	20250117	143400	11644515900	29400	29300	29400	29300	464
371	20250117	143300	11630897500	29300	29350	29450	29300	624
372	20250117	143200	11612572400	29300	29400	29400	29300	1003
373	20250117	143100	11583134000	29400	29450	29450	29350	490
374	20250117	143000	11568734600	29350	29350	29450	29350	860
375	20250117	142900	11543460600	29350	29400	29400	29300	2141
376	20250117	142800	11480604200	29400	29350	29400	29350	1655
377	20250117	142700	11432013050	29350	29300	29400	29300	1465
378	20250117	142600	11388996950	29300	29350	29400	29300	860
379	20250117	142500	11363769700	29350	29400	29450	29300	993
380	20250117	142400	11334610400	29400	29350	29450	29250	895
381	20250117	142300	11308364250	29250	29400	29400	29200	1203
382	20250117	142200	11273141750	29350	29350	29400	29300	2564
383	20250117	142100	11197928200	29400	29400	29450	29350	1030
384	20250117	142000	11167620500	29400	29400	29450	29350	1543
385	20250117	141900	11122260500	29400	29350	29450	29350	1887
386	20250117	141800	11066779400	29350	29450	29500	29350	1100
387	20250117	141700	11034436900	29450	29450	29500	29400	635
388	20250117	141600	11015730000	29450	29450	29500	29400	1171
389	20250117	141500	10981253500	29450	29450	29500	29400	1012
390	20250117	141400	10951466800	29400	29400	29500	29400	1243
391	20250117	141300	10914852450	29400	29400	29500	29400	833
392	20250117	141200	10890334600	29450	29400	29500	29400	996
393	20250117	141100	10860980750	29450	29400	29500	29400	981
394	20250117	141000	10832085700	29450	29450	29500	29400	1178
395	20250117	140900	10797418000	29450	29400	29500	29400	3452
396	20250117	140800	10695831050	29400	29400	29450	29350	926
397	20250117	140700	10668600300	29400	29350	29400	29350	1663
398	20250117	140600	10619724600	29400	29400	29450	29350	2053
399	20250117	140500	10559350950	29400	29400	29450	29350	2037
400	20250117	140400	10499466300	29400	29450	29450	29300	2133
401	20250117	140300	10436774400	29450	29350	29450	29300	1898
402	20250117	140200	10380968200	29400	29300	29450	29250	4401
403	20250117	140100	10251770800	29300	29300	29300	29200	964
404	20250117	140000	10223558300	29250	29200	29300	29100	1397
405	20250117	135900	10182769900	29200	29200	29250	29100	927
406	20250117	135800	10155738000	29200	29200	29250	29100	776
407	20250117	135700	10133086400	29200	29250	29300	29200	2117
408	20250117	135600	10071162850	29200	29100	29300	29100	2683
409	20250117	135500	9992762150	29100	29100	29200	29050	1291
410	20250117	135400	9955180700	29150	29100	29200	29050	1749
411	20250117	135300	9904272200	29100	29150	29150	29050	1222
412	20250117	135200	9868703450	29100	29150	29200	29100	1019
413	20250117	135100	9839032350	29100	29200	29250	29100	1035
414	20250117	135000	9808813500	29250	29200	29250	29100	1496
415	20250117	134900	9765193300	29200	29100	29200	29050	871
416	20250117	134800	9739833250	29150	28950	29150	28950	1050
417	20250117	134700	9709317750	28950	29000	29000	28900	498
418	20250117	134600	9694885100	28950	29000	29050	28950	683
419	20250117	134500	9675086600	29000	29000	29100	28950	1604
420	20250117	134400	9628573300	29050	29150	29150	29050	527
421	20250117	134300	9613228400	29100	29150	29200	29050	1088
422	20250117	134200	9581548250	29200	29150	29250	29000	1318
423	20250117	134100	9543123300	29200	29100	29300	29100	1516
424	20250117	134000	9498815500	29150	29150	29150	29000	1181
425	20250117	133900	9464464800	29150	29200	29300	29150	1908
426	20250117	133800	9408800650	29300	29150	29350	29100	1471
427	20250117	133700	9365779150	29100	29150	29200	29100	568
428	20250117	133600	9349231100	29150	29100	29200	29100	584
429	20250117	133500	9332204100	29150	29100	29300	29050	2718
430	20250117	133400	9252958150	29050	29100	29150	29050	599
431	20250117	133300	9235520050	29150	29100	29200	29100	751
432	20250117	133200	9213611400	29100	29150	29300	29100	1823
433	20250117	133100	9160318800	29100	29150	29150	29100	521
434	20250117	133000	9145136750	29150	29200	29200	29050	1108
435	20250117	132900	9112867600	29200	29100	29250	29100	2636
436	20250117	132800	9035990150	29050	29150	29200	29000	2511
437	20250117	132700	8962969400	29150	29200	29250	29100	998
438	20250117	132600	8933869450	29250	29200	29300	29100	1768
439	20250117	132500	8882149050	29200	29150	29200	29150	928
440	20250117	132400	8855073600	29150	29200	29250	29150	813
441	20250117	132300	8831332050	29200	29050	29250	29050	3263
442	20250117	132200	8736118700	29100	29050	29100	29050	972
443	20250117	132100	8707873500	29100	29000	29100	29000	1277
444	20250117	132000	8670770000	29000	29050	29050	29000	969
445	20250117	131900	8642641300	29000	29000	29050	28950	1175
446	20250117	131800	8608552250	29000	29000	29050	28950	781
447	20250117	131700	8585902950	29050	29050	29050	29000	647
448	20250117	131600	8567122200	29050	29050	29050	29000	905
449	20250117	131500	8540850100	29050	28950	29050	28900	1715
450	20250117	131400	8491141800	29000	28950	29050	28950	3165
451	20250117	131300	8399383900	28950	28900	29000	28850	2281
452	20250117	131200	8333390300	28900	28750	28900	28750	1864
453	20250117	131100	8279596050	28800	28800	28800	28750	510
454	20250117	131000	8264921100	28800	28900	28900	28750	1323
455	20250117	130900	8226768700	28850	28700	28900	28700	4083
456	20250117	130800	8108990150	28700	28600	28700	28600	1558
457	20250117	130700	8064298450	28650	28600	28650	28600	1027
458	20250117	130600	8034882650	28600	28450	28650	28450	1908
459	20250117	130500	7980418250	28450	28400	28500	28400	1483
460	20250117	130400	7938247100	28400	28400	28450	28400	197
461	20250117	130300	7932650000	28450	28450	28450	28400	406
462	20250117	130200	7921113500	28450	28450	28500	28400	909
463	20250117	130100	7895273200	28450	28500	28500	28450	686
464	20250117	130000	7875733550	28450	28450	28500	28450	676
465	20250117	125900	7856499050	28450	28500	28500	28450	487
466	20250117	125800	7842640050	28500	28450	28500	28450	479
467	20250117	125700	7829007600	28450	28450	28500	28450	343
468	20250117	125600	7819244600	28450	28550	28550	28450	417
469	20250117	125500	7807361350	28500	28500	28550	28450	1033
470	20250117	125400	7777927900	28500	28400	28550	28400	1796
471	20250117	125300	7726773600	28400	28400	28450	28350	854
472	20250117	125200	7702524400	28350	28350	28400	28350	771
473	20250117	125100	7680648100	28350	28350	28400	28350	671
474	20250117	125000	7661605350	28400	28350	28400	28350	818
475	20250117	124900	7638410100	28300	28350	28350	28300	1051
476	20250117	124800	7608623950	28350	28350	28400	28350	450
477	20250117	124700	7595866200	28400	28350	28400	28350	410
478	20250117	124600	7584241550	28400	28350	28400	28350	358
479	20250117	124500	7574090850	28400	28350	28400	28350	786
480	20250117	124400	7551806900	28350	28350	28400	28350	548
481	20250117	124300	7536270250	28350	28350	28400	28350	338
482	20250117	124200	7526686050	28350	28350	28400	28350	747
483	20250117	124100	7505501400	28350	28400	28400	28350	541
484	20250117	124000	7490158550	28400	28350	28400	28350	580
485	20250117	123900	7473715250	28350	28350	28400	28350	607
486	20250117	123800	7456489700	28350	28400	28400	28350	492
487	20250117	123700	7442538550	28350	28400	28400	28350	535
488	20250117	123600	7427370400	28350	28400	28400	28350	305
489	20250117	123500	7418720900	28350	28350	28400	28300	1707
490	20250117	123400	7370346800	28300	28300	28350	28300	357
491	20250117	123300	7360243400	28300	28350	28350	28300	325
492	20250117	123200	7351045400	28300	28350	28350	28300	587
493	20250117	123100	7334421950	28300	28300	28350	28300	315
494	20250117	123000	7325507100	28350	28300	28350	28300	1216
495	20250117	122900	7291060200	28300	28300	28350	28300	505
496	20250117	122800	7276761300	28350	28300	28350	28300	445
497	20250117	122700	7264167300	28300	28350	28350	28300	527
498	20250117	122600	7249250900	28300	28350	28400	28300	208
499	20250117	122500	7243352950	28350	28350	28400	28300	1492
500	20250117	122400	7201065000	28350	28350	28400	28350	547
501	20250117	122300	7185557250	28350	28350	28400	28350	481
502	20250117	122200	7171916500	28350	28400	28400	28350	411
503	20250117	122100	7160262450	28350	28350	28400	28350	475
504	20250117	122000	7146795700	28350	28350	28400	28350	1712
505	20250117	121900	7098258200	28350	28350	28400	28350	547
506	20250117	121800	7082749900	28350	28350	28400	28350	448
507	20250117	121700	7070048700	28350	28350	28400	28350	301
508	20250117	121600	7061515100	28350	28350	28400	28350	358
509	20250117	121500	7051360350	28350	28350	28400	28350	1419
510	20250117	121400	7011084200	28350	28350	28400	28350	435
511	20250117	121300	6998751850	28350	28400	28400	28350	419
512	20250117	121200	6986872650	28350	28400	28450	28350	421
513	20250117	121100	6974924800	28400	28350	28450	28350	840
514	20250117	121000	6951076100	28400	28400	28450	28400	853
515	20250117	120900	6926850400	28400	28400	28450	28400	466
516	20250117	120800	6913615750	28400	28400	28450	28400	352
517	20250117	120700	6903618650	28400	28400	28450	28350	1249
518	20250117	120600	6868156550	28400	28400	28450	28400	425
519	20250117	120500	6856086300	28400	28400	28450	28400	706
520	20250117	120400	6836031850	28450	28450	28450	28400	508
521	20250117	120300	6821601850	28400	28450	28500	28400	1266
522	20250117	120200	6785605650	28450	28450	28500	28450	494
523	20250117	120100	6771551000	28500	28500	28500	28450	437
524	20250117	120000	6759110100	28450	28450	28500	28450	712
525	20250117	115900	6738852400	28450	28450	28500	28450	485
526	20250117	115800	6725053900	28450	28450	28500	28450	598
527	20250117	115700	6708040600	28450	28450	28500	28450	613
528	20250117	115600	6690600250	28450	28450	28500	28450	424
529	20250117	115500	6678537050	28450	28400	28500	28400	1589
530	20250117	115400	6633327800	28400	28400	28450	28400	547
531	20250117	115300	6617792750	28400	28400	28450	28400	426
532	20250117	115200	6605692200	28400	28400	28450	28400	626
533	20250117	115100	6587907200	28450	28400	28450	28400	283
534	20250117	115000	6579868900	28400	28400	28450	28400	900
535	20250117	114900	6554305200	28400	28450	28450	28400	620
536	20250117	114800	6536685900	28400	28400	28450	28400	407
537	20250117	114700	6525126350	28400	28400	28450	28400	421
538	20250117	114600	6513169700	28400	28400	28450	28350	2640
539	20250117	114500	6438205050	28350	28400	28400	28350	1301
540	20250117	114400	6401287950	28400	28400	28450	28400	567
541	20250117	114300	6385184450	28400	28400	28450	28400	1241
542	20250117	114200	6349914050	28400	28400	28450	28400	400
543	20250117	114100	6338553800	28400	28400	28450	28400	862
544	20250117	114000	6314072850	28400	28400	28450	28400	1056
545	20250117	113900	6284076350	28400	28400	28450	28400	820
546	20250117	113800	6260785650	28450	28500	28550	28400	7298
547	20250117	113700	6052904600	28500	28500	28550	28500	634
548	20250117	113600	6034823950	28500	28500	28550	28500	724
549	20250117	113500	6014183250	28500	28500	28550	28500	589
550	20250117	113400	5997396450	28500	28500	28550	28500	886
551	20250117	113300	5972117850	28500	28500	28550	28500	487
552	20250117	113200	5958238200	28500	28550	28600	28500	571
553	20250117	113100	5941936500	28550	28550	28600	28550	649
554	20250117	113000	5923405600	28600	28600	28650	28550	678
555	20250117	112900	5904022450	28600	28650	28650	28600	445
556	20250117	112800	5891294950	28600	28550	28650	28550	605
557	20250117	112700	5873992150	28600	28550	28600	28550	1189
558	20250117	112600	5840013900	28550	28550	28600	28550	760
559	20250117	112500	5818314550	28600	28550	28600	28550	653
560	20250117	112400	5799668700	28550	28550	28600	28550	655
561	20250117	112300	5780967600	28550	28600	28600	28550	980
562	20250117	112200	5752952150	28600	28600	28650	28600	527
563	20250117	112100	5737879250	28600	28600	28650	28600	361
564	20250117	112000	5727554200	28600	28600	28650	28600	823
565	20250117	111900	5704011900	28600	28600	28650	28600	515
566	20250117	111800	5689279700	28600	28600	28650	28600	686
567	20250117	111700	5669659550	28600	28650	28650	28600	605
568	20250117	111600	5652343850	28600	28600	28650	28600	569
569	20250117	111500	5636070000	28600	28650	28650	28600	790
570	20250117	111400	5613467300	28600	28600	28650	28600	1439
571	20250117	111300	5572262550	28650	28650	28650	28600	466
572	20250117	111200	5558932400	28600	28600	28650	28600	575
573	20250117	111100	5542479350	28600	28600	28650	28600	526
574	20250117	111000	5527435300	28600	28650	28650	28600	836
575	20250117	110900	5503519150	28650	28600	28650	28600	783
576	20250117	110800	5481124550	28600	28600	28650	28600	499
577	20250117	110700	5466847450	28600	28600	28650	28600	485
578	20250117	110600	5452976200	28600	28650	28650	28600	478
579	20250117	110500	5439304450	28600	28600	28650	28550	1612
580	20250117	110400	5393203050	28550	28600	28650	28550	1208
581	20250117	110300	5358682000	28600	28550	28650	28550	1004
582	20250117	110200	5329996900	28550	28650	28700	28550	1849
583	20250117	110100	5277104800	28650	28700	28700	28650	1788
584	20250117	110000	5225877600	28650	28750	28750	28650	1220
585	20250117	105900	5190899200	28700	28700	28750	28700	1296
586	20250117	105800	5153703450	28700	28750	28750	28700	405
587	20250117	105700	5142078900	28750	28700	28750	28700	167
588	20250117	105600	5137284350	28700	28750	28800	28700	1896
589	20250117	105500	5082790150	28750	28800	28800	28750	675
590	20250117	105400	5063378500	28750	28800	28850	28750	564
591	20250117	105300	5047145000	28800	28850	28900	28800	2049
592	20250117	105200	4988064900	28850	28850	28900	28800	978
593	20250117	105100	4959867300	28800	28850	28850	28800	241
594	20250117	105000	4952922050	28800	28800	28850	28800	372
595	20250117	104900	4942202700	28800	28850	28850	28800	410
596	20250117	104800	4930387300	28800	28850	28850	28800	634
597	20250117	104700	4912110950	28800	28850	28900	28800	651
598	20250117	104600	4893336900	28800	28800	28850	28800	1386
599	20250117	104500	4853360800	28800	28850	28900	28800	366
600	20250117	104400	4842802950	28850	28850	28900	28850	1371
601	20250117	104300	4803229800	28800	28800	28850	28800	247
602	20250117	104200	4796115850	28800	28800	28850	28800	840
603	20250117	104100	4771893050	28800	28850	28850	28800	539
604	20250117	104000	4756351350	28850	28850	28900	28850	656
605	20250117	103900	4737425200	28900	28850	28900	28850	299
606	20250117	103800	4728796700	28850	28800	28900	28800	1116
607	20250117	103700	4696592350	28800	28850	28900	28800	1601
608	20250117	103600	4650458250	28850	28900	28900	28850	1068
609	20250117	103500	4619614250	28850	28850	28900	28850	680
610	20250117	103400	4599994800	28850	28850	28900	28850	645
611	20250117	103300	4581386100	28850	28900	28950	28850	1706
612	20250117	103200	4532113600	28900	28950	28950	28900	479
613	20250117	103100	4518262600	28950	28950	29000	28950	536
614	20250117	103000	4502742350	28950	29000	29050	28900	2398
615	20250117	102900	4433326250	29000	28900	29000	28900	3594
616	20250117	102800	4329369200	28900	29000	29000	28900	1765
617	20250117	102700	4278255050	29000	28950	29050	28900	1571
618	20250117	102600	4232736950	28950	29000	29050	28950	1327
619	20250117	102500	4194270050	29050	29050	29050	29000	345
620	20250117	102400	4184259650	29050	29000	29050	29000	1388
621	20250117	102300	4143977650	29000	29050	29050	28950	2056
622	20250117	102200	4084353050	29000	29000	29050	29000	413
623	20250117	102100	4072368450	29050	29050	29100	29000	3630
624	20250117	102000	3966936050	29100	29150	29150	29100	1260
625	20250117	101900	3930258600	29150	29200	29200	29150	403
626	20250117	101800	3918510750	29150	29200	29200	29150	627
627	20250117	101700	3900220300	29200	29250	29300	29200	448
628	20250117	101600	3887113700	29200	29200	29200	29000	6323
629	20250117	101500	3703098950	29150	29200	29250	29150	848
630	20250117	101400	3678342050	29250	29250	29300	29200	543
631	20250117	101300	3662473050	29300	29250	29300	29200	825
632	20250117	101200	3638341900	29300	29250	29300	29250	802
633	20250117	101100	3614882600	29200	29200	29300	29200	458
634	20250117	101000	3601497900	29150	29150	29250	29100	1050
635	20250117	100900	3570859300	29100	29400	29400	29100	8128
636	20250117	100800	3333305100	29350	29450	29450	29300	1059
637	20250117	100700	3302225500	29400	29300	29450	29300	1610
638	20250117	100600	3254943650	29350	29350	29400	29250	2015
639	20250117	100500	3195868100	29400	29450	29500	29300	5460
640	20250117	100400	3035401400	29450	29450	29500	29400	1406
641	20250117	100300	2994005050	29450	29450	29500	29450	1738
642	20250117	100200	2942819300	29450	29550	29600	29450	3350
643	20250117	100100	2843989600	29550	29550	29600	29500	863
644	20250117	100000	2818488950	29550	29500	29650	29500	419
645	20250117	095900	2806106000	29500	29550	29550	29500	241
646	20250117	095800	2798995050	29500	29450	29500	29450	559
647	20250117	095700	2782511400	29450	29500	29550	29450	2279
648	20250117	095600	2715345550	29500	29600	29650	29450	10613
649	20250117	095500	2401859850	29650	29650	29700	29600	1279
650	20250117	095400	2363953850	29650	29650	29650	29650	348
651	20250117	095300	2353635650	29650	29650	29700	29650	409
652	20250117	095200	2341508650	29650	29650	29750	29650	211
653	20250117	095100	2335250250	29600	29700	29700	29550	6575
654	20250117	095000	2140493700	29700	29700	29700	29700	445
655	20250117	094900	2127277200	29700	29750	29750	29700	344
656	20250117	094800	2117060100	29750	29700	29750	29700	259
657	20250117	094700	2109365700	29700	29650	29750	29650	582
658	20250117	094600	2092080900	29650	29700	29750	29650	1779
659	20250117	094500	2039248750	29750	29800	29850	29700	957
660	20250117	094400	2010776100	29800	29800	29850	29800	188
661	20250117	094300	2005173650	29800	29800	29850	29800	494
662	20250117	094200	1990452150	29800	29800	29850	29800	1538
663	20250117	094100	1944617100	29800	29700	29800	29650	777
664	20250117	094000	1921537300	29700	29750	29750	29700	438
665	20250117	093900	1908522100	29750	29750	29800	29700	2065
666	20250117	093800	1847122900	29750	29750	29800	29750	250
667	20250117	093700	1839685250	29750	29750	29800	29700	699
668	20250117	093600	1818891200	29800	29800	29800	29700	2056
669	20250117	093500	1757659900	29800	29850	29850	29800	858
670	20250117	093400	1732056350	29850	29900	29900	29850	249
671	20250117	093300	1724620250	29900	30000	30000	29900	631
672	20250117	093200	1705721400	30050	30000	30050	30000	210
673	20250117	093100	1699421350	30000	30000	30150	30000	3089
674	20250117	093000	1606616450	30050	30000	30050	30000	261
675	20250117	092900	1598783300	30050	30050	30100	30050	451
676	20250117	092800	1585225550	30100	30050	30100	30050	500
677	20250117	092700	1570178600	30050	30100	30100	30000	393
678	20250117	092600	1558368300	30050	30000	30100	30000	1051
679	20250117	092500	1526755000	30000	29900	30100	29850	526
680	20250117	092400	1511022900	29900	29800	30000	29800	772
681	20250117	092300	1487955650	29800	29800	29800	29700	1930
682	20250117	092200	1430569750	29800	29650	29850	29650	8175
683	20250117	092100	1187327000	29700	29800	29800	29600	3879
684	20250117	092000	1072298700	29750	29950	29950	29700	2956
685	20250117	091900	984175450	29950	29850	30200	29850	3305
686	20250117	091800	885076850	29850	29850	29850	29750	2628
687	20250117	091700	806703100	29850	30000	30000	29800	3121
688	20250117	091600	713426450	30000	30350	30350	29950	6630
689	20250117	091500	513755300	30350	30400	30400	30300	2820
690	20250117	091400	428169450	30350	30350	30400	30350	518
691	20250117	091300	412431250	30350	30300	30400	30300	2720
692	20250117	091200	329935050	30300	30400	30400	30300	1231
693	20250117	091100	292551600	30400	30450	30450	30400	400
694	20250117	091000	280372600	30400	30700	30750	30400	2117
695	20250117	090900	215566600	30650	30700	30700	30650	91
696	20250117	090800	212776100	30700	30550	30700	30550	448
697	20250117	090700	199055000	30500	30650	30650	30300	596
698	20250117	090600	180919450	30450	30650	30700	30350	626
699	20250117	090500	161851450	30650	30650	30700	30550	1218
700	20250117	090400	124483000	30650	30700	30750	30550	1575
701	20250117	090300	76137650	30750	30750	30800	30700	419
702	20250117	090200	63247500	30650	30700	30750	30600	614
703	20250117	090100	44417200	30650	30650	30750	30600	124
704	20250117	090000	40613850	30550	30700	30700	30300	1328