KissMeData/260970/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205000	3188355500	41650	41650	41650	41650	2364
3	20250102	204900	3188355500	41650	41650	41650	41650	0
4	20250102	204800	3188355500	41650	41650	41650	41650	0
5	20250102	204700	3188355500	41650	41650	41650	41650	0
6	20250102	204600	3188355500	41650	41650	41650	41650	0
7	20250102	204500	3188355500	41650	41650	41650	41650	0
8	20250102	204400	3188355500	41650	41650	41650	41650	0
9	20250102	204300	3188355500	41650	41650	41650	41650	0
10	20250102	204200	3188355500	41650	41650	41650	41650	0
11	20250102	204100	3188355500	41650	41650	41650	41650	0
12	20250102	204000	3188355500	41650	41650	41650	41650	0
13	20250102	203900	3188355500	41650	41650	41650	41650	0
14	20250102	203800	3188355500	41650	41650	41650	41650	0
15	20250102	203700	3188355500	41650	41650	41650	41650	0
16	20250102	203600	3188355500	41650	41650	41650	41650	0
17	20250102	203500	3188355500	41650	41650	41650	41650	0
18	20250102	203400	3188355500	41650	41650	41650	41650	0
19	20250102	203300	3188355500	41650	41650	41650	41650	0
20	20250102	203200	3188355500	41650	41650	41650	41650	0
21	20250102	203100	3188355500	41650	41650	41650	41650	0
22	20250102	203000	3188355500	41650	41650	41650	41650	0
23	20250102	202900	3188355500	41650	41650	41650	41650	0
24	20250102	202800	3188355500	41650	41650	41650	41650	0
25	20250102	202700	3188355500	41650	41650	41650	41650	0
26	20250102	202600	3188355500	41650	41650	41650	41650	0
27	20250102	202500	3188355500	41650	41650	41650	41650	0
28	20250102	202400	3188355500	41650	41650	41650	41650	0
29	20250102	202300	3188355500	41650	41650	41650	41650	0
30	20250102	202200	3188355500	41650	41650	41650	41650	0
31	20250102	202100	3188355500	41650	41650	41650	41650	0
32	20250102	202000	3188355500	41650	41650	41650	41650	2364
33	20250102	201900	3188355500	41650	41650	41650	41650	0
34	20250102	201800	3188355500	41650	41650	41650	41650	0
35	20250102	201700	3188355500	41650	41650	41650	41650	0
36	20250102	201600	3188355500	41650	41650	41650	41650	0
37	20250102	201500	3188355500	41650	41650	41650	41650	0
38	20250102	201400	3188355500	41650	41650	41650	41650	0
39	20250102	201300	3188355500	41650	41650	41650	41650	0
40	20250102	201200	3188355500	41650	41650	41650	41650	0
41	20250102	201100	3188355500	41650	41650	41650	41650	0
42	20250102	201000	3188355500	41650	41650	41650	41650	0
43	20250102	200900	3188355500	41650	41650	41650	41650	0
44	20250102	200800	3188355500	41650	41650	41650	41650	0
45	20250102	200700	3188355500	41650	41650	41650	41650	0
46	20250102	200600	3188355500	41650	41650	41650	41650	0
47	20250102	200500	3188355500	41650	41650	41650	41650	0
48	20250102	200400	3188355500	41650	41650	41650	41650	0
49	20250102	200300	3188355500	41650	41650	41650	41650	0
50	20250102	200200	3188355500	41650	41650	41650	41650	0
51	20250102	200100	3188355500	41650	41650	41650	41650	0
52	20250102	200000	3188355500	41650	41650	41650	41650	0
53	20250102	195900	3188355500	41650	41650	41650	41650	0
54	20250102	195800	3188355500	41650	41650	41650	41650	0
55	20250102	195700	3188355500	41650	41650	41650	41650	0
56	20250102	195600	3188355500	41650	41650	41650	41650	0
57	20250102	195500	3188355500	41650	41650	41650	41650	0
58	20250102	195400	3188355500	41650	41650	41650	41650	0
59	20250102	195300	3188355500	41650	41650	41650	41650	0
60	20250102	195200	3188355500	41650	41650	41650	41650	0
61	20250102	195100	3188355500	41650	41650	41650	41650	0
62	20250102	195000	3188355500	41650	41650	41650	41650	2364
63	20250102	194900	3188355500	41650	41650	41650	41650	0
64	20250102	194800	3188355500	41650	41650	41650	41650	0
65	20250102	194700	3188355500	41650	41650	41650	41650	0
66	20250102	194600	3188355500	41650	41650	41650	41650	0
67	20250102	194500	3188355500	41650	41650	41650	41650	0
68	20250102	194400	3188355500	41650	41650	41650	41650	0
69	20250102	194300	3188355500	41650	41650	41650	41650	0
70	20250102	194200	3188355500	41650	41650	41650	41650	0
71	20250102	194100	3188355500	41650	41650	41650	41650	0
72	20250102	194000	3188355500	41650	41650	41650	41650	0
73	20250102	193900	3188355500	41650	41650	41650	41650	0
74	20250102	193800	3188355500	41650	41650	41650	41650	0
75	20250102	193700	3188355500	41650	41650	41650	41650	0
76	20250102	193600	3188355500	41650	41650	41650	41650	0
77	20250102	193500	3188355500	41650	41650	41650	41650	0
78	20250102	193400	3188355500	41650	41650	41650	41650	0
79	20250102	193300	3188355500	41650	41650	41650	41650	0
80	20250102	193200	3188355500	41650	41650	41650	41650	0
81	20250102	193100	3188355500	41650	41650	41650	41650	0
82	20250102	193000	3188355500	41650	41650	41650	41650	0
83	20250102	192900	3188355500	41650	41650	41650	41650	0
84	20250102	192800	3188355500	41650	41650	41650	41650	0
85	20250102	192700	3188355500	41650	41650	41650	41650	0
86	20250102	192600	3188355500	41650	41650	41650	41650	0
87	20250102	192500	3188355500	41650	41650	41650	41650	0
88	20250102	192400	3188355500	41650	41650	41650	41650	0
89	20250102	192300	3188355500	41650	41650	41650	41650	0
90	20250102	192200	3188355500	41650	41650	41650	41650	0
91	20250102	192100	3188355500	41650	41650	41650	41650	0
92	20250102	192000	3188355500	41650	41650	41650	41650	2364
93	20250102	191900	3188355500	41650	41650	41650	41650	0
94	20250102	191800	3188355500	41650	41650	41650	41650	0
95	20250102	191700	3188355500	41650	41650	41650	41650	0
96	20250102	191600	3188355500	41650	41650	41650	41650	0
97	20250102	191500	3188355500	41650	41650	41650	41650	0
98	20250102	191400	3188355500	41650	41650	41650	41650	0
99	20250102	191300	3188355500	41650	41650	41650	41650	0
100	20250102	191200	3188355500	41650	41650	41650	41650	0
101	20250102	191100	3188355500	41650	41650	41650	41650	0
102	20250102	191000	3188355500	41650	41650	41650	41650	0
103	20250102	190900	3188355500	41650	41650	41650	41650	0
104	20250102	190800	3188355500	41650	41650	41650	41650	0
105	20250102	190700	3188355500	41650	41650	41650	41650	0
106	20250102	190600	3188355500	41650	41650	41650	41650	0
107	20250102	190500	3188355500	41650	41650	41650	41650	0
108	20250102	190400	3188355500	41650	41650	41650	41650	0
109	20250102	190300	3188355500	41650	41650	41650	41650	0
110	20250102	190200	3188355500	41650	41650	41650	41650	0
111	20250102	190100	3188355500	41650	41650	41650	41650	0
112	20250102	190000	3188355500	41650	41650	41650	41650	0
113	20250102	185900	3188355500	41650	41650	41650	41650	0
114	20250102	185800	3188355500	41650	41650	41650	41650	0
115	20250102	185700	3188355500	41650	41650	41650	41650	0
116	20250102	185600	3188355500	41650	41650	41650	41650	0
117	20250102	185500	3188355500	41650	41650	41650	41650	0
118	20250102	185400	3188355500	41650	41650	41650	41650	0
119	20250102	185300	3188355500	41650	41650	41650	41650	0
120	20250102	185200	3188355500	41650	41650	41650	41650	0
121	20250102	185100	3188355500	41650	41650	41650	41650	0
122	20250102	185000	3188355500	41650	41650	41650	41650	2364
123	20250102	184900	3188355500	41650	41650	41650	41650	0
124	20250102	184800	3188355500	41650	41650	41650	41650	0
125	20250102	184700	3188355500	41650	41650	41650	41650	0
126	20250102	184600	3188355500	41650	41650	41650	41650	0
127	20250102	184500	3188355500	41650	41650	41650	41650	0
128	20250102	184400	3188355500	41650	41650	41650	41650	0
129	20250102	184300	3188355500	41650	41650	41650	41650	0
130	20250102	184200	3188355500	41650	41650	41650	41650	0
131	20250102	184100	3188355500	41650	41650	41650	41650	0
132	20250102	184000	3188355500	41650	41650	41650	41650	0
133	20250102	183900	3188355500	41650	41650	41650	41650	0
134	20250102	183800	3188355500	41650	41650	41650	41650	0
135	20250102	183700	3188355500	41650	41650	41650	41650	0
136	20250102	183600	3188355500	41650	41650	41650	41650	0
137	20250102	183500	3188355500	41650	41650	41650	41650	0
138	20250102	183400	3188355500	41650	41650	41650	41650	0
139	20250102	183300	3188355500	41650	41650	41650	41650	0
140	20250102	183200	3188355500	41650	41650	41650	41650	0
141	20250102	183100	3188355500	41650	41650	41650	41650	0
142	20250102	183000	3188355500	41650	41650	41650	41650	0
143	20250102	182900	3188355500	41650	41650	41650	41650	0
144	20250102	182800	3188355500	41650	41650	41650	41650	0
145	20250102	182700	3188355500	41650	41650	41650	41650	0
146	20250102	182600	3188355500	41650	41650	41650	41650	0
147	20250102	182500	3188355500	41650	41650	41650	41650	0
148	20250102	182400	3188355500	41650	41650	41650	41650	0
149	20250102	182300	3188355500	41650	41650	41650	41650	0
150	20250102	182200	3188355500	41650	41650	41650	41650	0
151	20250102	182100	3188355500	41650	41650	41650	41650	0
152	20250102	182000	3188355500	41650	41650	41650	41650	2364
153	20250102	181900	3188355500	41650	41650	41650	41650	0
154	20250102	181800	3188355500	41650	41650	41650	41650	0
155	20250102	181700	3188355500	41650	41650	41650	41650	0
156	20250102	181600	3188355500	41650	41650	41650	41650	0
157	20250102	181500	3188355500	41650	41650	41650	41650	0
158	20250102	181400	3188355500	41650	41650	41650	41650	0
159	20250102	181300	3188355500	41650	41650	41650	41650	0
160	20250102	181200	3188355500	41650	41650	41650	41650	0
161	20250102	181100	3188355500	41650	41650	41650	41650	0
162	20250102	181000	3188355500	41650	41650	41650	41650	0
163	20250102	180900	3188355500	41650	41650	41650	41650	0
164	20250102	180800	3188355500	41650	41650	41650	41650	0
165	20250102	180700	3188355500	41650	41650	41650	41650	0
166	20250102	180600	3188355500	41650	41650	41650	41650	0
167	20250102	180500	3188355500	41650	41650	41650	41650	0
168	20250102	180400	3188355500	41650	41650	41650	41650	0
169	20250102	180300	3188355500	41650	41650	41650	41650	0
170	20250102	180200	3188355500	41650	41650	41650	41650	0
171	20250102	180100	3188355500	41650	41650	41650	41650	0
172	20250102	180000	3188355500	41650	41650	41650	41650	0
173	20250102	175900	3188355500	41650	41650	41650	41650	0
174	20250102	175800	3188355500	41650	41650	41650	41650	0
175	20250102	175700	3188355500	41650	41650	41650	41650	0
176	20250102	175600	3188355500	41650	41650	41650	41650	0
177	20250102	175500	3188355500	41650	41650	41650	41650	0
178	20250102	175400	3188355500	41650	41650	41650	41650	0
179	20250102	175300	3188355500	41650	41650	41650	41650	0
180	20250102	175200	3188355500	41650	41650	41650	41650	0
181	20250102	175100	3188355500	41650	41650	41650	41650	0
182	20250102	175000	3188355500	41650	41650	41650	41650	2364
183	20250102	174900	3188355500	41650	41650	41650	41650	0
184	20250102	174800	3188355500	41650	41650	41650	41650	0
185	20250102	174700	3188355500	41650	41650	41650	41650	0
186	20250102	174600	3188355500	41650	41650	41650	41650	0
187	20250102	174500	3188355500	41650	41650	41650	41650	0
188	20250102	174400	3188355500	41650	41650	41650	41650	0
189	20250102	174300	3188355500	41650	41650	41650	41650	0
190	20250102	174200	3188355500	41650	41650	41650	41650	0
191	20250102	174100	3188355500	41650	41650	41650	41650	0
192	20250102	174000	3188355500	41650	41650	41650	41650	0
193	20250102	173900	3188355500	41650	41650	41650	41650	0
194	20250102	173800	3188355500	41650	41650	41650	41650	0
195	20250102	173700	3188355500	41650	41650	41650	41650	0
196	20250102	173600	3188355500	41650	41650	41650	41650	0
197	20250102	173500	3188355500	41650	41650	41650	41650	0
198	20250102	173400	3188355500	41650	41650	41650	41650	0
199	20250102	173300	3188355500	41650	41650	41650	41650	0
200	20250102	173200	3188355500	41650	41650	41650	41650	0
201	20250102	173100	3188355500	41650	41650	41650	41650	0
202	20250102	173000	3188355500	41650	41650	41650	41650	0
203	20250102	172900	3188355500	41650	41650	41650	41650	0
204	20250102	172800	3188355500	41650	41650	41650	41650	0
205	20250102	172700	3188355500	41650	41650	41650	41650	0
206	20250102	172600	3188355500	41650	41650	41650	41650	0
207	20250102	172500	3188355500	41650	41650	41650	41650	0
208	20250102	172400	3188355500	41650	41650	41650	41650	0
209	20250102	172300	3188355500	41650	41650	41650	41650	0
210	20250102	172200	3188355500	41650	41650	41650	41650	0
211	20250102	172100	3188355500	41650	41650	41650	41650	0
212	20250102	172000	3188355500	41650	41650	41650	41650	2364
213	20250102	171900	3188355500	41650	41650	41650	41650	0
214	20250102	171800	3188355500	41650	41650	41650	41650	0
215	20250102	171700	3188355500	41650	41650	41650	41650	0
216	20250102	171600	3188355500	41650	41650	41650	41650	0
217	20250102	171500	3188355500	41650	41650	41650	41650	0
218	20250102	171400	3188355500	41650	41650	41650	41650	0
219	20250102	171300	3188355500	41650	41650	41650	41650	0
220	20250102	171200	3188355500	41650	41650	41650	41650	0
221	20250102	171100	3188355500	41650	41650	41650	41650	0
222	20250102	171000	3188355500	41650	41650	41650	41650	0
223	20250102	170900	3188355500	41650	41650	41650	41650	0
224	20250102	170800	3188355500	41650	41650	41650	41650	0
225	20250102	170700	3188355500	41650	41650	41650	41650	0
226	20250102	170600	3188355500	41650	41650	41650	41650	0
227	20250102	170500	3188355500	41650	41650	41650	41650	0
228	20250102	170400	3188355500	41650	41650	41650	41650	0
229	20250102	170300	3188355500	41650	41650	41650	41650	0
230	20250102	170200	3188355500	41650	41650	41650	41650	0
231	20250102	170100	3188355500	41650	41650	41650	41650	0
232	20250102	170000	3188355500	41650	41650	41650	41650	0
233	20250102	165900	3188355500	41650	41650	41650	41650	0
234	20250102	165800	3188355500	41650	41650	41650	41650	0
235	20250102	165700	3188355500	41650	41650	41650	41650	0
236	20250102	165600	3188355500	41650	41650	41650	41650	0
237	20250102	165500	3188355500	41650	41650	41650	41650	0
238	20250102	165400	3188355500	41650	41650	41650	41650	0
239	20250102	165300	3188355500	41650	41650	41650	41650	0
240	20250102	165200	3188355500	41650	41650	41650	41650	0
241	20250102	165100	3188355500	41650	41650	41650	41650	0
242	20250102	165000	3188355500	41650	41650	41650	41650	2364
243	20250102	164900	3188355500	41650	41650	41650	41650	0
244	20250102	164800	3188355500	41650	41650	41650	41650	0
245	20250102	164700	3188355500	41650	41650	41650	41650	0
246	20250102	164600	3188355500	41650	41650	41650	41650	0
247	20250102	164500	3188355500	41650	41650	41650	41650	0
248	20250102	164400	3188355500	41650	41650	41650	41650	0
249	20250102	164300	3188355500	41650	41650	41650	41650	0
250	20250102	164200	3188355500	41650	41650	41650	41650	0
251	20250102	164100	3188355500	41650	41650	41650	41650	0
252	20250102	164000	3188355500	41650	41650	41650	41650	0
253	20250102	163900	3188355500	41650	41650	41650	41650	0
254	20250102	163800	3188355500	41650	41650	41650	41650	0
255	20250102	163700	3188355500	41650	41650	41650	41650	0
256	20250102	163600	3188355500	41650	41650	41650	41650	0
257	20250102	163500	3188355500	41650	41650	41650	41650	0
258	20250102	163400	3188355500	41650	41650	41650	41650	0
259	20250102	163300	3188355500	41650	41650	41650	41650	0
260	20250102	163200	3188355500	41650	41650	41650	41650	0
261	20250102	163100	3188355500	41650	41650	41650	41650	0
262	20250102	163000	3188355500	41650	41650	41650	41650	0
263	20250102	162900	3188355500	41650	41650	41650	41650	0
264	20250102	162800	3188355500	41650	41650	41650	41650	0
265	20250102	162700	3188355500	41650	41650	41650	41650	0
266	20250102	162600	3188355500	41650	41650	41650	41650	0
267	20250102	162500	3188355500	41650	41650	41650	41650	0
268	20250102	162400	3188355500	41650	41650	41650	41650	0
269	20250102	162300	3188355500	41650	41650	41650	41650	0
270	20250102	162200	3188355500	41650	41650	41650	41650	0
271	20250102	162100	3188355500	41650	41650	41650	41650	0
272	20250102	162000	3188355500	41650	41650	41650	41650	2364
273	20250102	161900	3188355500	41650	41650	41650	41650	0
274	20250102	161800	3188355500	41650	41650	41650	41650	0
275	20250102	161700	3188355500	41650	41650	41650	41650	0
276	20250102	161600	3188355500	41650	41650	41650	41650	0
277	20250102	161500	3188355500	41650	41650	41650	41650	0
278	20250102	161400	3188355500	41650	41650	41650	41650	0
279	20250102	161300	3188355500	41650	41650	41650	41650	0
280	20250102	161200	3188355500	41650	41650	41650	41650	0
281	20250102	161100	3188355500	41650	41650	41650	41650	0
282	20250102	161000	3188355500	41650	41650	41650	41650	0
283	20250102	160900	3188355500	41650	41650	41650	41650	0
284	20250102	160800	3188355500	41650	41650	41650	41650	0
285	20250102	160700	3188355500	41650	41650	41650	41650	0
286	20250102	160600	3188355500	41650	41650	41650	41650	0
287	20250102	160500	3188355500	41650	41650	41650	41650	0
288	20250102	160400	3188355500	41650	41650	41650	41650	0
289	20250102	160300	3188355500	41650	41650	41650	41650	0
290	20250102	160200	3188355500	41650	41650	41650	41650	0
291	20250102	160100	3188355500	41650	41650	41650	41650	0
292	20250102	160000	3188355500	41650	41650	41650	41650	0
293	20250102	155900	3188355500	41650	41650	41650	41650	0
294	20250102	155800	3188355500	41650	41650	41650	41650	0
295	20250102	155700	3188355500	41650	41650	41650	41650	0
296	20250102	155600	3188355500	41650	41650	41650	41650	0
297	20250102	155500	3188355500	41650	41650	41650	41650	0
298	20250102	155400	3188355500	41650	41650	41650	41650	0
299	20250102	155300	3188355500	41650	41650	41650	41650	0
300	20250102	155200	3188355500	41650	41650	41650	41650	0
301	20250102	155100	3188355500	41650	41650	41650	41650	0
302	20250102	155000	3188355500	41650	41650	41650	41650	2364
303	20250102	154900	3188355500	41650	41650	41650	41650	0
304	20250102	154800	3188355500	41650	41650	41650	41650	0
305	20250102	154700	3188355500	41650	41650	41650	41650	0
306	20250102	154600	3188355500	41650	41650	41650	41650	0
307	20250102	154500	3188355500	41650	41650	41650	41650	0
308	20250102	154400	3188355500	41650	41650	41650	41650	0
309	20250102	154300	3188355500	41650	41650	41650	41650	0
310	20250102	154200	3188355500	41650	41650	41650	41650	0
311	20250102	154100	3188355500	41650	41650	41650	41650	0
312	20250102	154000	3188355500	41650	41650	41650	41650	0
313	20250102	153900	3188355500	41650	41650	41650	41650	0
314	20250102	153800	3188355500	41650	41650	41650	41650	0
315	20250102	153700	3188355500	41650	41650	41650	41650	0
316	20250102	153600	3188355500	41650	41650	41650	41650	0
317	20250102	153500	3188355500	41650	41650	41650	41650	0
318	20250102	153400	3188355500	41650	41650	41650	41650	0
319	20250102	153300	3188355500	41650	41650	41650	41650	0
320	20250102	153200	3188355500	41650	41650	41650	41650	0
321	20250102	153100	3188355500	41650	41650	41650	41650	0
322	20250102	153000	3188355500	41650	41650	41650	41650	2364
323	20250102	152900	3089894900	41700	41700	41700	41700	0
324	20250102	152800	3089894900	41700	41700	41700	41700	0
325	20250102	152700	3089894900	41700	41700	41700	41700	0
326	20250102	152600	3089894900	41700	41700	41700	41700	0
327	20250102	152500	3089894900	41700	41700	41700	41700	0
328	20250102	152400	3089894900	41700	41700	41700	41700	0
329	20250102	152300	3089894900	41700	41700	41700	41700	0
330	20250102	152200	3089894900	41700	41700	41700	41700	0
331	20250102	152100	3089894900	41700	41700	41700	41700	0
332	20250102	152000	3089894900	41700	41700	41700	41700	0
333	20250102	151900	3089894900	41700	41550	41700	41500	791
334	20250102	151800	3056992200	41550	41550	41550	41500	246
335	20250102	151700	3046776300	41550	41500	41550	41500	74
336	20250102	151600	3043702000	41550	41500	41550	41500	81
337	20250102	151500	3040339600	41500	41500	41500	41500	63
338	20250102	151400	3037725100	41500	41500	41500	41500	9
339	20250102	151300	3037351600	41550	41450	41550	41450	55
340	20250102	151200	3035069100	41450	41400	41450	41400	148
341	20250102	151100	3028934550	41400	41400	41450	41400	23
342	20250102	151000	3027982150	41400	41350	41450	41350	140
343	20250102	150900	3022192550	41400	41450	41450	41400	72
344	20250102	150800	3019211650	41400	41400	41450	41400	21
345	20250102	150700	3018342050	41450	41550	41550	41400	75
346	20250102	150600	3015235000	41450	41400	41450	41400	42
347	20250102	150500	3013496000	41550	41400	41600	41400	158
348	20250102	150400	3006936600	41500	41450	41500	41350	145
349	20250102	150300	3000931700	41400	41400	41400	41350	102
350	20250102	150200	2996712100	41350	41350	41500	41350	229
351	20250102	150100	2987239650	41400	41550	41550	41350	110
352	20250102	150000	2982687050	41350	41400	41550	41350	120
353	20250102	145900	2977722950	41300	41400	41400	41300	111
354	20250102	145800	2973132600	41400	41400	41400	41400	209
355	20250102	145700	2964480000	41400	41500	41550	41400	86
356	20250102	145600	2960915300	41450	41400	41450	41400	145
357	20250102	145500	2954912250	41400	41600	41600	41400	166
358	20250102	145400	2948039250	41600	41600	41600	41450	415
359	20250102	145300	2930823800	41600	41500	41600	41500	110
360	20250102	145200	2926248600	41450	41550	41600	41450	912
361	20250102	145100	2888384900	41550	41650	41650	41550	755
362	20250102	145000	2856986800	41650	41600	41650	41600	354
363	20250102	144900	2842260000	41650	41700	41700	41600	463
364	20250102	144800	2822980250	41700	41750	41750	41700	176
365	20250102	144700	2815640500	41700	41750	41750	41700	283
366	20250102	144600	2803832650	41750	41750	41750	41700	129
367	20250102	144500	2798452800	41750	41700	41750	41700	128
368	20250102	144400	2793115100	41800	41750	41800	41700	552
369	20250102	144300	2770088700	41750	41700	41750	41700	75
370	20250102	144200	2766960600	41800	41750	41800	41700	299
371	20250102	144100	2754478950	41750	41800	41800	41750	141
372	20250102	144000	2748591100	41800	41750	41800	41750	63
373	20250102	143900	2745960250	41750	41750	41800	41750	25
374	20250102	143800	2744916300	41750	41800	41850	41750	108
375	20250102	143700	2740402000	41750	41750	41750	41750	89
376	20250102	143600	2736686250	41750	41800	41800	41750	70
377	20250102	143500	2733763500	41750	41800	41850	41750	290
378	20250102	143400	2721642800	41800	41800	41800	41800	84
379	20250102	143300	2718131600	41750	41800	41850	41750	78
380	20250102	143200	2714871100	41800	41750	41800	41750	86
381	20250102	143100	2711280100	41800	41750	41800	41750	131
382	20250102	143000	2705808050	41750	41800	41800	41750	72
383	20250102	142900	2702800950	41750	41800	41800	41750	69
384	20250102	142800	2699919150	41750	41750	41750	41750	137
385	20250102	142700	2694199400	41800	41750	41850	41750	80
386	20250102	142600	2690858000	41800	41850	41850	41800	103
387	20250102	142500	2686552500	41800	41850	41850	41800	76
388	20250102	142400	2683375600	41750	41800	41800	41750	88
389	20250102	142300	2679698500	41850	41800	41850	41800	85
390	20250102	142200	2676145300	41850	41850	41850	41750	586
391	20250102	142100	2651666950	41800	41850	41850	41800	31
392	20250102	142000	2650371000	41800	41800	41850	41800	128
393	20250102	141900	2645020450	41850	41900	41950	41850	12
394	20250102	141800	2644517600	41900	41850	41900	41850	66
395	20250102	141700	2641755450	41850	41900	41900	41850	75
396	20250102	141600	2638616550	41850	41850	41950	41850	119
397	20250102	141500	2633634650	41900	41950	41950	41900	134
398	20250102	141400	2628019450	41900	41900	41900	41900	86
399	20250102	141300	2624416050	42000	41950	42000	41900	95
400	20250102	141200	2620432700	41900	41900	41900	41900	81
401	20250102	141100	2617038800	41950	41950	41950	41900	82
402	20250102	141000	2613601800	41900	41950	41950	41900	74
403	20250102	140900	2610498550	41950	42000	42000	41950	22
404	20250102	140800	2609574600	42050	42050	42050	42000	58
405	20250102	140700	2607138000	42000	42050	42050	42000	99
406	20250102	140600	2602979900	42000	42050	42050	42000	87
407	20250102	140500	2599325000	42000	42000	42000	42000	231
408	20250102	140400	2589623000	42000	41850	42000	41850	688
409	20250102	140300	2560765350	41800	41900	41900	41800	1077
410	20250102	140200	2515717850	41850	41900	41900	41850	91
411	20250102	140100	2511907650	41850	41900	41900	41850	91
412	20250102	140000	2508098800	41850	41800	41950	41800	93
413	20250102	135900	2504210700	41950	41900	41950	41800	69
414	20250102	135800	2501324950	41800	41850	41850	41800	57
415	20250102	135700	2498941900	41850	41800	41850	41800	62
416	20250102	135600	2496349200	41800	41850	41850	41800	39
417	20250102	135500	2494717950	41850	41900	42000	41850	1172
418	20250102	135400	2445662000	41950	41900	41950	41900	5
419	20250102	135300	2445452350	41900	41950	41950	41900	78
420	20250102	135200	2442181400	42000	41950	42000	41900	57
421	20250102	135100	2439791150	41900	41950	42000	41900	82
422	20250102	135000	2436352300	41950	41950	41950	41950	97
423	20250102	134900	2432283150	42000	41950	42000	41900	71
424	20250102	134800	2429305950	42000	41900	42000	41900	29
425	20250102	134700	2428090150	41900	41900	41950	41900	126
426	20250102	134600	2422809600	41950	41950	41950	41950	30
427	20250102	134500	2421551100	41900	41900	41950	41900	84
428	20250102	134400	2418028400	41900	41850	41950	41850	107
429	20250102	134300	2413545200	41850	42000	42050	41850	90
430	20250102	134200	2409774450	41850	41850	41900	41850	79
431	20250102	134100	2406467300	41850	41850	41900	41850	98
432	20250102	134000	2402365850	41850	41950	41950	41850	64
433	20250102	133900	2399685350	41850	41950	41950	41850	89
434	20250102	133800	2395959300	41950	41950	41950	41900	76
435	20250102	133700	2392774600	41900	41950	41950	41900	81
436	20250102	133600	2389380500	42000	41900	42000	41900	59
437	20250102	133500	2386907900	41950	41950	41950	41900	62
438	20250102	133400	2384308750	41900	41950	41950	41900	122
439	20250102	133300	2379195750	41900	42000	42000	41900	99
440	20250102	133200	2375047200	42000	42000	42000	41950	110
441	20250102	133100	2370430200	41950	42000	42000	41950	78
442	20250102	133000	2367157800	41950	42100	42100	41950	104
443	20250102	132900	2362793950	41950	42000	42050	41950	84
444	20250102	132800	2359268400	42150	41950	42150	41950	91
445	20250102	132700	2355449650	41950	42050	42050	41950	94
446	20250102	132600	2351501150	42150	41950	42150	41950	80
447	20250102	132500	2348144150	42000	41950	42000	41950	83
448	20250102	132400	2344662150	42000	41950	42250	41950	63
449	20250102	132300	2342018350	42000	41950	42100	41950	62
450	20250102	132200	2339415700	42000	42000	42050	41950	64
451	20250102	132100	2336726700	41950	42000	42000	41950	107
452	20250102	132000	2332232800	42050	42000	42050	41950	99
453	20250102	131900	2328078650	42050	42000	42050	41950	84
454	20250102	131800	2324551550	42000	42100	42100	42000	92
455	20250102	131700	2320684650	42200	42100	42200	42000	97
456	20250102	131600	2316606950	42050	42050	42050	42050	71
457	20250102	131500	2313621400	42050	42150	42150	42050	81
458	20250102	131400	2310214750	42000	42100	42300	42000	37
459	20250102	131300	2308653150	41950	41950	42000	41950	86
460	20250102	131200	2305042850	41950	42050	42050	41950	290
461	20250102	131100	2292867100	42000	42000	42150	42000	128
462	20250102	131000	2287482450	42000	42000	42100	42000	136
463	20250102	130900	2281763450	41950	41950	42000	41950	268
464	20250102	130800	2270517200	41950	42050	42100	41950	105
465	20250102	130700	2266107100	41950	42000	42000	41950	61
466	20250102	130600	2263545350	42000	41950	42050	41950	91
467	20250102	130500	2259726400	42000	42000	42000	41900	179
468	20250102	130400	2252217650	41950	41950	41950	41900	203
469	20250102	130300	2243706200	41900	41900	42200	41900	162
470	20250102	130200	2236905700	41900	41950	42000	41900	395
471	20250102	130100	2220341550	41900	41900	42000	41800	370
472	20250102	130000	2204835300	41800	41800	41900	41800	103
473	20250102	125900	2200529400	41800	42000	42000	41800	181
474	20250102	125800	2192958100	41850	42050	42200	41800	126
475	20250102	125700	2187677500	42000	41950	42000	41850	90
476	20250102	125600	2183906100	41950	41850	41950	41850	128
477	20250102	125500	2178543450	41750	41900	41950	41750	641
478	20250102	125400	2151703400	41900	42050	42100	41900	545
479	20250102	125300	2128808900	42000	42000	42100	42000	366
480	20250102	125200	2113436550	42000	42000	42050	42000	96
481	20250102	125100	2109403950	42000	42050	42050	42000	43
482	20250102	125000	2107596950	42000	42000	42000	42000	335
483	20250102	124900	2093526950	42000	42100	42200	42000	153
484	20250102	124800	2087086150	42000	42050	42050	42000	92
485	20250102	124700	2083219150	42050	42000	42250	42000	159
486	20250102	124600	2076530300	42050	42050	42300	42000	460
487	20250102	124500	2057191000	42050	42350	42350	42050	595
488	20250102	124400	2032136900	42250	42250	42250	42100	783
489	20250102	124300	1999106750	42350	42250	42350	42250	80
490	20250102	124200	1995726350	42250	42250	42250	42250	65
491	20250102	124100	1992980100	42250	42250	42250	42250	34
492	20250102	124000	1991543600	42250	42400	42400	42250	221
493	20250102	123900	1982202750	42250	42300	42450	42250	140
494	20250102	123800	1976281450	42250	42250	42450	42250	71
495	20250102	123700	1973279550	42250	42450	42450	42250	94
496	20250102	123600	1969303050	42500	42300	42500	42300	61
497	20250102	123500	1966722550	42300	42350	42350	42300	101
498	20250102	123400	1962449650	42300	42300	42300	42300	65
499	20250102	123300	1959700150	42250	42350	42350	42250	250
500	20250102	123200	1949127100	42350	42400	42400	42350	299
501	20250102	123100	1936452650	42450	42500	42500	42450	162
502	20250102	123000	1929575650	42500	42450	42500	42450	117
503	20250102	122900	1924604050	42450	42400	42450	42400	135
504	20250102	122800	1918879950	42450	42450	42450	42450	13
505	20250102	122700	1918328100	42400	42400	42400	42400	65
506	20250102	122600	1915572100	42400	42400	42500	42400	74
507	20250102	122500	1912433900	42350	42350	42500	42350	182
508	20250102	122400	1904717650	42400	42300	42400	42250	77
509	20250102	122300	1901462250	42300	42250	42300	42250	157
510	20250102	122200	1894825400	42250	42300	42350	42250	109
511	20250102	122100	1890215300	42250	42300	42300	42250	84
512	20250102	122000	1886666250	42300	42250	42300	42250	90
513	20250102	121900	1882863650	42250	42300	42300	42250	26
514	20250102	121800	1881764350	42300	42250	42300	42250	202
515	20250102	121700	1873225050	42250	42250	42250	42250	73
516	20250102	121600	1870140800	42250	42300	42300	42250	138
517	20250102	121500	1864307450	42250	42250	42250	42250	79
518	20250102	121400	1860969700	42300	42400	42400	42300	179
519	20250102	121300	1853393100	42400	42250	42400	42250	540
520	20250102	121200	1830553250	42250	42200	42250	42200	81
521	20250102	121100	1827134550	42200	42300	42300	42200	121
522	20250102	121000	1822025950	42350	42300	42350	42200	141
523	20250102	120900	1816062950	42300	42300	42300	42200	36
524	20250102	120800	1814542450	42200	42250	42250	42200	107
525	20250102	120700	1810025850	42250	42250	42350	42250	48
526	20250102	120600	1807997350	42400	42250	42400	42250	45
527	20250102	120500	1806095950	42250	42200	42400	42200	181
528	20250102	120400	1798451300	42250	42350	42400	42250	119
529	20250102	120300	1793416450	42250	42250	42350	42200	185
530	20250102	120200	1785599100	42250	42350	42350	42250	58
531	20250102	120100	1783146200	42200	42250	42250	42200	1083
532	20250102	120000	1737394300	42250	42300	42300	42250	158
533	20250102	115900	1730714550	42300	42400	42400	42300	124
534	20250102	115800	1725467000	42350	42400	42400	42350	110
535	20250102	115700	1720808450	42450	42400	42450	42400	25
536	20250102	115600	1719748300	42450	42500	42550	42400	353
537	20250102	115500	1704756300	42550	42500	42600	42500	58
538	20250102	115400	1702290700	42500	42600	42600	42500	60
539	20250102	115300	1699740200	42450	42500	42600	42450	139
540	20250102	115200	1693834050	42600	42550	42600	42450	106
541	20250102	115100	1689329300	42550	42500	42600	42450	200
542	20250102	115000	1680824300	42400	42400	42400	42400	64
543	20250102	114900	1678110700	42350	42350	42350	42350	74
544	20250102	114800	1674976800	42350	42400	42400	42350	89
545	20250102	114700	1671206200	42500	42400	42500	42400	55
546	20250102	114600	1668871600	42400	42350	42550	42350	66
547	20250102	114500	1666074000	42350	42500	42550	42350	129
548	20250102	114400	1660598650	42350	42350	42350	42350	76
549	20250102	114300	1657380050	42300	42500	42550	42250	113
550	20250102	114200	1652599600	42500	42300	42500	42250	137
551	20250102	114100	1646803150	42300	42500	42500	42300	81
552	20250102	114000	1643374450	42300	42300	42500	42300	101
553	20250102	113900	1639100050	42500	42450	42500	42350	642
554	20250102	113800	1611889400	42250	42450	42500	42250	645
555	20250102	113700	1584598000	42350	42350	42350	42200	134
556	20250102	113600	1578933700	42450	42300	42450	42300	122
557	20250102	113500	1573768500	42400	42200	42400	42200	271
558	20250102	113400	1562284900	42200	42400	42400	42200	2382
559	20250102	113300	1461708050	42400	42400	42500	42400	132
560	20250102	113200	1456110450	42350	42300	42350	42300	86
561	20250102	113100	1452470950	42300	42450	42450	42300	187
562	20250102	113000	1444549200	42450	42450	42450	42300	183
563	20250102	112900	1436805600	42450	42250	42450	42250	396
564	20250102	112800	1420048850	42300	42350	42350	42300	303
565	20250102	112700	1407226350	42350	42500	42500	42350	66
566	20250102	112600	1404425350	42350	42350	42500	42350	707
567	20250102	112500	1374438900	42350	42350	42350	42350	455
568	20250102	112400	1355169650	42350	42500	42500	42350	249
569	20250102	112300	1344604150	42550	42500	42700	42450	134
570	20250102	112200	1338895250	42500	42500	42700	42500	243
571	20250102	112100	1328537650	42500	42450	42500	42450	140
572	20250102	112000	1322590850	42300	42400	42500	42250	222
573	20250102	111900	1313191950	42200	42750	42750	42200	9511
574	20250102	111800	910482200	42700	42800	42800	42700	104
575	20250102	111700	906035000	42850	42850	42850	42800	239
576	20250102	111600	895804350	42850	42800	42850	42800	95
577	20250102	111500	891737500	42750	42800	42800	42750	145
578	20250102	111400	885534650	42800	42850	43050	42800	465
579	20250102	111300	865594050	42900	43000	43100	42850	1004
580	20250102	111200	822506500	43000	43050	43100	43000	454
581	20250102	111100	802978250	43100	43050	43100	43050	46
582	20250102	111000	800997850	43050	43100	43200	43050	162
583	20250102	110900	794023400	43050	43050	43050	43050	74
584	20250102	110800	790837700	43050	43100	43250	43050	78
585	20250102	110700	787479500	43150	43100	43150	43000	100
586	20250102	110600	783177550	43000	42950	43050	42950	181
587	20250102	110500	775396500	43000	43000	43000	42950	163
588	20250102	110400	768391050	42950	43000	43000	42950	132
589	20250102	110300	762718850	42950	43100	43300	42950	1449
590	20250102	110200	700374700	43100	43150	43150	43100	71
591	20250102	110100	697312950	43200	43200	43200	43200	82
592	20250102	110000	693770550	43250	43350	43350	43250	263
593	20250102	105900	682383950	43350	43300	43350	43300	107
594	20250102	105800	677750550	43300	43400	43400	43300	136
595	20250102	105700	671861550	43450	43300	43600	43300	97
596	20250102	105600	667661000	43300	43350	43350	43300	80
597	20250102	105500	664194850	43700	43550	43700	43200	593
598	20250102	105400	638488650	43650	43600	43650	43500	257
599	20250102	105300	627284950	43600	43700	43700	43500	45
600	20250102	105200	625325000	43500	43750	43750	43400	79
601	20250102	105100	621889200	43500	43500	43500	43350	258
602	20250102	105000	610682850	43550	43600	43750	43550	291
603	20250102	104900	597999100	43650	43750	43750	43650	59
604	20250102	104800	595423150	43600	43600	43600	43600	78
605	20250102	104700	592022350	43800	43800	43800	43550	204
606	20250102	104600	583124500	43750	43800	43950	43750	449
607	20250102	104500	563456900	43850	44250	44250	43850	1550
608	20250102	104400	495339150	44250	44050	44250	44050	201
609	20250102	104300	486484700	44100	44050	44250	44050	73
610	20250102	104200	483267400	44200	44050	44200	44050	73
611	20250102	104100	480045000	43950	44100	44150	43950	296
612	20250102	104000	467025200	44000	44000	44000	44000	25
613	20250102	103900	465925200	44000	43950	44000	43950	32
614	20250102	103800	464518300	44000	44000	44000	44000	93
615	20250102	103700	460426300	43950	44100	44200	43950	576
616	20250102	103600	435085200	44150	44150	44150	44150	70
617	20250102	103500	431994700	44150	44100	44150	44100	81
618	20250102	103400	428418650	44100	44100	44100	44100	22
619	20250102	103300	427448450	44100	44100	44100	44100	24
620	20250102	103200	426390050	44100	44450	44450	44100	43
621	20250102	103100	424488850	44450	43950	44450	43950	183
622	20250102	103000	416396200	43950	43950	44150	43950	38
623	20250102	102900	414725100	44100	43950	44100	43950	55
624	20250102	102800	412303750	43900	43900	43900	43900	0
625	20250102	102700	412303750	43900	43900	43900	43900	27
626	20250102	102600	411118450	43900	43950	44000	43850	68
627	20250102	102500	408132250	44000	44100	44100	44000	162
628	20250102	102400	400996500	44050	44100	44100	44050	31
629	20250102	102300	399630550	44100	43850	44100	43850	57
630	20250102	102200	397119700	43850	44000	44200	43800	282
631	20250102	102100	384742550	44200	43950	44200	43950	32
632	20250102	102000	383334150	43950	44000	44000	43850	71
633	20250102	101900	380213650	44150	44200	44200	44150	390
634	20250102	101800	362993000	44150	43900	44150	43750	576
635	20250102	101700	337664700	43850	43550	43850	43550	611
636	20250102	101600	310956750	43700	43600	43700	43600	37
637	20250102	101500	309342200	43600	43400	43650	43400	412
638	20250102	101400	291394050	43200	43350	43350	43200	23
639	20250102	101300	290399850	43350	43150	43400	43150	351
640	20250102	101200	275221800	43150	43150	43150	43100	179
641	20250102	101100	267501250	43150	43200	43200	43150	563
642	20250102	101000	243191650	43350	43200	43350	43150	496
643	20250102	100900	221741600	43200	43400	43400	43200	640
644	20250102	100800	194035500	43400	43350	43800	43350	596
645	20250102	100700	168132650	43350	43400	43400	43350	181
646	20250102	100600	160282950	43350	43400	43400	43350	152
647	20250102	100500	153686850	43350	43350	43450	43350	175
648	20250102	100400	146091700	43350	43300	43350	43250	534
649	20250102	100300	122976300	43300	43350	43350	43300	20
650	20250102	100200	122109800	43350	43050	43350	43050	176
651	20250102	100100	114493950	43000	43400	43400	43000	1551
652	20250102	100000	47694450	43400	43650	43900	43150	1086