KissMeData/278470/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210300	16698315750	50200	50200	50200	50200	3596
3	20250115	210200	16698315750	50200	50200	50200	50200	0
4	20250115	210100	16698315750	50200	50200	50200	50200	0
5	20250115	210000	16698315750	50200	50200	50200	50200	0
6	20250115	205900	16698315750	50200	50200	50200	50200	0
7	20250115	205800	16698315750	50200	50200	50200	50200	0
8	20250115	205700	16698315750	50200	50200	50200	50200	0
9	20250115	205600	16698315750	50200	50200	50200	50200	0
10	20250115	205500	16698315750	50200	50200	50200	50200	0
11	20250115	205400	16698315750	50200	50200	50200	50200	0
12	20250115	205300	16698315750	50200	50200	50200	50200	0
13	20250115	205200	16698315750	50200	50200	50200	50200	0
14	20250115	205100	16698315750	50200	50200	50200	50200	0
15	20250115	205000	16698315750	50200	50200	50200	50200	0
16	20250115	204900	16698315750	50200	50200	50200	50200	0
17	20250115	204800	16698315750	50200	50200	50200	50200	0
18	20250115	204700	16698315750	50200	50200	50200	50200	0
19	20250115	204600	16698315750	50200	50200	50200	50200	0
20	20250115	204500	16698315750	50200	50200	50200	50200	0
21	20250115	204400	16698315750	50200	50200	50200	50200	0
22	20250115	204300	16698315750	50200	50200	50200	50200	0
23	20250115	204200	16698315750	50200	50200	50200	50200	0
24	20250115	204100	16698315750	50200	50200	50200	50200	0
25	20250115	204000	16698315750	50200	50200	50200	50200	0
26	20250115	203900	16698315750	50200	50200	50200	50200	0
27	20250115	203800	16698315750	50200	50200	50200	50200	0
28	20250115	203700	16698315750	50200	50200	50200	50200	0
29	20250115	203600	16698315750	50200	50200	50200	50200	0
30	20250115	203500	16698315750	50200	50200	50200	50200	0
31	20250115	203400	16698315750	50200	50200	50200	50200	0
32	20250115	203300	16698315750	50200	50200	50200	50200	3596
33	20250115	203200	16698315750	50200	50200	50200	50200	0
34	20250115	203100	16698315750	50200	50200	50200	50200	0
35	20250115	203000	16698315750	50200	50200	50200	50200	0
36	20250115	202900	16698315750	50200	50200	50200	50200	0
37	20250115	202800	16698315750	50200	50200	50200	50200	0
38	20250115	202700	16698315750	50200	50200	50200	50200	0
39	20250115	202600	16698315750	50200	50200	50200	50200	0
40	20250115	202500	16698315750	50200	50200	50200	50200	0
41	20250115	202400	16698315750	50200	50200	50200	50200	0
42	20250115	202300	16698315750	50200	50200	50200	50200	0
43	20250115	202200	16698315750	50200	50200	50200	50200	0
44	20250115	202100	16698315750	50200	50200	50200	50200	0
45	20250115	202000	16698315750	50200	50200	50200	50200	0
46	20250115	201900	16698315750	50200	50200	50200	50200	0
47	20250115	201800	16698315750	50200	50200	50200	50200	0
48	20250115	201700	16698315750	50200	50200	50200	50200	0
49	20250115	201600	16698315750	50200	50200	50200	50200	0
50	20250115	201500	16698315750	50200	50200	50200	50200	0
51	20250115	201400	16698315750	50200	50200	50200	50200	0
52	20250115	201300	16698315750	50200	50200	50200	50200	0
53	20250115	201200	16698315750	50200	50200	50200	50200	0
54	20250115	201100	16698315750	50200	50200	50200	50200	0
55	20250115	201000	16698315750	50200	50200	50200	50200	0
56	20250115	200900	16698315750	50200	50200	50200	50200	0
57	20250115	200800	16698315750	50200	50200	50200	50200	0
58	20250115	200700	16698315750	50200	50200	50200	50200	0
59	20250115	200600	16698315750	50200	50200	50200	50200	0
60	20250115	200500	16698315750	50200	50200	50200	50200	0
61	20250115	200400	16698315750	50200	50200	50200	50200	0
62	20250115	200300	16698315750	50200	50200	50200	50200	3596
63	20250115	200200	16698315750	50200	50200	50200	50200	0
64	20250115	200100	16698315750	50200	50200	50200	50200	0
65	20250115	200000	16698315750	50200	50200	50200	50200	0
66	20250115	195900	16698315750	50200	50200	50200	50200	0
67	20250115	195800	16698315750	50200	50200	50200	50200	0
68	20250115	195700	16698315750	50200	50200	50200	50200	0
69	20250115	195600	16698315750	50200	50200	50200	50200	0
70	20250115	195500	16698315750	50200	50200	50200	50200	0
71	20250115	195400	16698315750	50200	50200	50200	50200	0
72	20250115	195300	16698315750	50200	50200	50200	50200	0
73	20250115	195200	16698315750	50200	50200	50200	50200	0
74	20250115	195100	16698315750	50200	50200	50200	50200	0
75	20250115	195000	16698315750	50200	50200	50200	50200	0
76	20250115	194900	16698315750	50200	50200	50200	50200	0
77	20250115	194800	16698315750	50200	50200	50200	50200	0
78	20250115	194700	16698315750	50200	50200	50200	50200	0
79	20250115	194600	16698315750	50200	50200	50200	50200	0
80	20250115	194500	16698315750	50200	50200	50200	50200	0
81	20250115	194400	16698315750	50200	50200	50200	50200	0
82	20250115	194300	16698315750	50200	50200	50200	50200	0
83	20250115	194200	16698315750	50200	50200	50200	50200	0
84	20250115	194100	16698315750	50200	50200	50200	50200	0
85	20250115	194000	16698315750	50200	50200	50200	50200	0
86	20250115	193900	16698315750	50200	50200	50200	50200	0
87	20250115	193800	16698315750	50200	50200	50200	50200	0
88	20250115	193700	16698315750	50200	50200	50200	50200	0
89	20250115	193600	16698315750	50200	50200	50200	50200	0
90	20250115	193500	16698315750	50200	50200	50200	50200	0
91	20250115	193400	16698315750	50200	50200	50200	50200	0
92	20250115	193300	16698315750	50200	50200	50200	50200	3596
93	20250115	193200	16698315750	50200	50200	50200	50200	0
94	20250115	193100	16698315750	50200	50200	50200	50200	0
95	20250115	193000	16698315750	50200	50200	50200	50200	0
96	20250115	192900	16698315750	50200	50200	50200	50200	0
97	20250115	192800	16698315750	50200	50200	50200	50200	0
98	20250115	192700	16698315750	50200	50200	50200	50200	0
99	20250115	192600	16698315750	50200	50200	50200	50200	0
100	20250115	192500	16698315750	50200	50200	50200	50200	0
101	20250115	192400	16698315750	50200	50200	50200	50200	0
102	20250115	192300	16698315750	50200	50200	50200	50200	0
103	20250115	192200	16698315750	50200	50200	50200	50200	0
104	20250115	192100	16698315750	50200	50200	50200	50200	0
105	20250115	192000	16698315750	50200	50200	50200	50200	0
106	20250115	191900	16698315750	50200	50200	50200	50200	0
107	20250115	191800	16698315750	50200	50200	50200	50200	0
108	20250115	191700	16698315750	50200	50200	50200	50200	0
109	20250115	191600	16698315750	50200	50200	50200	50200	0
110	20250115	191500	16698315750	50200	50200	50200	50200	0
111	20250115	191400	16698315750	50200	50200	50200	50200	0
112	20250115	191300	16698315750	50200	50200	50200	50200	0
113	20250115	191200	16698315750	50200	50200	50200	50200	0
114	20250115	191100	16698315750	50200	50200	50200	50200	0
115	20250115	191000	16698315750	50200	50200	50200	50200	0
116	20250115	190900	16698315750	50200	50200	50200	50200	0
117	20250115	190800	16698315750	50200	50200	50200	50200	0
118	20250115	190700	16698315750	50200	50200	50200	50200	0
119	20250115	190600	16698315750	50200	50200	50200	50200	0
120	20250115	190500	16698315750	50200	50200	50200	50200	0
121	20250115	190400	16698315750	50200	50200	50200	50200	0
122	20250115	190300	16698315750	50200	50200	50200	50200	3596
123	20250115	190200	16698315750	50200	50200	50200	50200	0
124	20250115	190100	16698315750	50200	50200	50200	50200	0
125	20250115	190000	16698315750	50200	50200	50200	50200	0
126	20250115	185900	16698315750	50200	50200	50200	50200	0
127	20250115	185800	16698315750	50200	50200	50200	50200	0
128	20250115	185700	16698315750	50200	50200	50200	50200	0
129	20250115	185600	16698315750	50200	50200	50200	50200	0
130	20250115	185500	16698315750	50200	50200	50200	50200	0
131	20250115	185400	16698315750	50200	50200	50200	50200	0
132	20250115	185300	16698315750	50200	50200	50200	50200	0
133	20250115	185200	16698315750	50200	50200	50200	50200	0
134	20250115	185100	16698315750	50200	50200	50200	50200	0
135	20250115	185000	16698315750	50200	50200	50200	50200	0
136	20250115	184900	16698315750	50200	50200	50200	50200	0
137	20250115	184800	16698315750	50200	50200	50200	50200	0
138	20250115	184700	16698315750	50200	50200	50200	50200	0
139	20250115	184600	16698315750	50200	50200	50200	50200	0
140	20250115	184500	16698315750	50200	50200	50200	50200	0
141	20250115	184400	16698315750	50200	50200	50200	50200	0
142	20250115	184300	16698315750	50200	50200	50200	50200	0
143	20250115	184200	16698315750	50200	50200	50200	50200	0
144	20250115	184100	16698315750	50200	50200	50200	50200	0
145	20250115	184000	16698315750	50200	50200	50200	50200	0
146	20250115	183900	16698315750	50200	50200	50200	50200	0
147	20250115	183800	16698315750	50200	50200	50200	50200	0
148	20250115	183700	16698315750	50200	50200	50200	50200	0
149	20250115	183600	16698315750	50200	50200	50200	50200	0
150	20250115	183500	16698315750	50200	50200	50200	50200	0
151	20250115	183400	16698315750	50200	50200	50200	50200	0
152	20250115	183300	16698315750	50200	50200	50200	50200	3596
153	20250115	183200	16698315750	50200	50200	50200	50200	0
154	20250115	183100	16698315750	50200	50200	50200	50200	0
155	20250115	183000	16698315750	50200	50200	50200	50200	0
156	20250115	182900	16698315750	50200	50200	50200	50200	0
157	20250115	182800	16698315750	50200	50200	50200	50200	0
158	20250115	182700	16698315750	50200	50200	50200	50200	0
159	20250115	182600	16698315750	50200	50200	50200	50200	0
160	20250115	182500	16698315750	50200	50200	50200	50200	0
161	20250115	182400	16698315750	50200	50200	50200	50200	0
162	20250115	182300	16698315750	50200	50200	50200	50200	0
163	20250115	182200	16698315750	50200	50200	50200	50200	0
164	20250115	182100	16698315750	50200	50200	50200	50200	0
165	20250115	182000	16698315750	50200	50200	50200	50200	0
166	20250115	181900	16698315750	50200	50200	50200	50200	0
167	20250115	181800	16698315750	50200	50200	50200	50200	0
168	20250115	181700	16698315750	50200	50200	50200	50200	0
169	20250115	181600	16698315750	50200	50200	50200	50200	0
170	20250115	181500	16698315750	50200	50200	50200	50200	0
171	20250115	181400	16698315750	50200	50200	50200	50200	0
172	20250115	181300	16698315750	50200	50200	50200	50200	0
173	20250115	181200	16698315750	50200	50200	50200	50200	0
174	20250115	181100	16698315750	50200	50200	50200	50200	0
175	20250115	181000	16698315750	50200	50200	50200	50200	0
176	20250115	180900	16698315750	50200	50200	50200	50200	0
177	20250115	180800	16698315750	50200	50200	50200	50200	0
178	20250115	180700	16698315750	50200	50200	50200	50200	0
179	20250115	180600	16698315750	50200	50200	50200	50200	0
180	20250115	180500	16698315750	50200	50200	50200	50200	0
181	20250115	180400	16698315750	50200	50200	50200	50200	0
182	20250115	180300	16698315750	50200	50200	50200	50200	3596
183	20250115	180200	16698315750	50200	50200	50200	50200	0
184	20250115	180100	16698315750	50200	50200	50200	50200	0
185	20250115	180000	16698315750	50200	50200	50200	50200	0
186	20250115	175900	16698315750	50200	50200	50200	50200	0
187	20250115	175800	16698315750	50200	50200	50200	50200	0
188	20250115	175700	16698315750	50200	50200	50200	50200	0
189	20250115	175600	16698315750	50200	50200	50200	50200	0
190	20250115	175500	16698315750	50200	50200	50200	50200	0
191	20250115	175400	16698315750	50200	50200	50200	50200	0
192	20250115	175300	16698315750	50200	50200	50200	50200	0
193	20250115	175200	16698315750	50200	50200	50200	50200	0
194	20250115	175100	16698315750	50200	50200	50200	50200	0
195	20250115	175000	16698315750	50200	50200	50200	50200	0
196	20250115	174900	16698315750	50200	50200	50200	50200	0
197	20250115	174800	16698315750	50200	50200	50200	50200	0
198	20250115	174700	16698315750	50200	50200	50200	50200	0
199	20250115	174600	16698315750	50200	50200	50200	50200	0
200	20250115	174500	16698315750	50200	50200	50200	50200	0
201	20250115	174400	16698315750	50200	50200	50200	50200	0
202	20250115	174300	16698315750	50200	50200	50200	50200	0
203	20250115	174200	16698315750	50200	50200	50200	50200	0
204	20250115	174100	16698315750	50200	50200	50200	50200	0
205	20250115	174000	16698315750	50200	50200	50200	50200	0
206	20250115	173900	16698315750	50200	50200	50200	50200	0
207	20250115	173800	16698315750	50200	50200	50200	50200	0
208	20250115	173700	16698315750	50200	50200	50200	50200	0
209	20250115	173600	16698315750	50200	50200	50200	50200	0
210	20250115	173500	16698315750	50200	50200	50200	50200	0
211	20250115	173400	16698315750	50200	50200	50200	50200	0
212	20250115	173300	16698315750	50200	50200	50200	50200	3596
213	20250115	173200	16698315750	50200	50200	50200	50200	0
214	20250115	173100	16698315750	50200	50200	50200	50200	0
215	20250115	173000	16698315750	50200	50200	50200	50200	0
216	20250115	172900	16698315750	50200	50200	50200	50200	0
217	20250115	172800	16698315750	50200	50200	50200	50200	0
218	20250115	172700	16698315750	50200	50200	50200	50200	0
219	20250115	172600	16698315750	50200	50200	50200	50200	0
220	20250115	172500	16698315750	50200	50200	50200	50200	0
221	20250115	172400	16698315750	50200	50200	50200	50200	0
222	20250115	172300	16698315750	50200	50200	50200	50200	0
223	20250115	172200	16698315750	50200	50200	50200	50200	0
224	20250115	172100	16698315750	50200	50200	50200	50200	0
225	20250115	172000	16698315750	50200	50200	50200	50200	0
226	20250115	171900	16698315750	50200	50200	50200	50200	0
227	20250115	171800	16698315750	50200	50200	50200	50200	0
228	20250115	171700	16698315750	50200	50200	50200	50200	0
229	20250115	171600	16698315750	50200	50200	50200	50200	0
230	20250115	171500	16698315750	50200	50200	50200	50200	0
231	20250115	171400	16698315750	50200	50200	50200	50200	0
232	20250115	171300	16698315750	50200	50200	50200	50200	0
233	20250115	171200	16698315750	50200	50200	50200	50200	0
234	20250115	171100	16698315750	50200	50200	50200	50200	0
235	20250115	171000	16698315750	50200	50200	50200	50200	0
236	20250115	170900	16698315750	50200	50200	50200	50200	0
237	20250115	170800	16698315750	50200	50200	50200	50200	0
238	20250115	170700	16698315750	50200	50200	50200	50200	0
239	20250115	170600	16698315750	50200	50200	50200	50200	0
240	20250115	170500	16698315750	50200	50200	50200	50200	0
241	20250115	170400	16698315750	50200	50200	50200	50200	0
242	20250115	170300	16698315750	50200	50200	50200	50200	3596
243	20250115	170200	16698315750	50200	50200	50200	50200	0
244	20250115	170100	16698315750	50200	50200	50200	50200	0
245	20250115	170000	16698315750	50200	50200	50200	50200	0
246	20250115	165900	16698315750	50200	50200	50200	50200	0
247	20250115	165800	16698315750	50200	50200	50200	50200	0
248	20250115	165700	16698315750	50200	50200	50200	50200	0
249	20250115	165600	16698315750	50200	50200	50200	50200	0
250	20250115	165500	16698315750	50200	50200	50200	50200	0
251	20250115	165400	16698315750	50200	50200	50200	50200	0
252	20250115	165300	16698315750	50200	50200	50200	50200	0
253	20250115	165200	16698315750	50200	50200	50200	50200	0
254	20250115	165100	16698315750	50200	50200	50200	50200	0
255	20250115	165000	16698315750	50200	50200	50200	50200	0
256	20250115	164900	16698315750	50200	50200	50200	50200	0
257	20250115	164800	16698315750	50200	50200	50200	50200	0
258	20250115	164700	16698315750	50200	50200	50200	50200	0
259	20250115	164600	16698315750	50200	50200	50200	50200	0
260	20250115	164500	16698315750	50200	50200	50200	50200	0
261	20250115	164400	16698315750	50200	50200	50200	50200	0
262	20250115	164300	16698315750	50200	50200	50200	50200	0
263	20250115	164200	16698315750	50200	50200	50200	50200	0
264	20250115	164100	16698315750	50200	50200	50200	50200	0
265	20250115	164000	16698315750	50200	50200	50200	50200	0
266	20250115	163900	16698315750	50200	50200	50200	50200	0
267	20250115	163800	16698315750	50200	50200	50200	50200	0
268	20250115	163700	16698315750	50200	50200	50200	50200	0
269	20250115	163600	16698315750	50200	50200	50200	50200	0
270	20250115	163500	16698315750	50200	50200	50200	50200	0
271	20250115	163400	16698315750	50200	50200	50200	50200	0
272	20250115	163300	16698315750	50200	50200	50200	50200	3596
273	20250115	163200	16698315750	50200	50200	50200	50200	0
274	20250115	163100	16698315750	50200	50200	50200	50200	0
275	20250115	163000	16698315750	50200	50200	50200	50200	0
276	20250115	162900	16698315750	50200	50200	50200	50200	0
277	20250115	162800	16698315750	50200	50200	50200	50200	0
278	20250115	162700	16698315750	50200	50200	50200	50200	0
279	20250115	162600	16698315750	50200	50200	50200	50200	0
280	20250115	162500	16698315750	50200	50200	50200	50200	0
281	20250115	162400	16698315750	50200	50200	50200	50200	0
282	20250115	162300	16698315750	50200	50200	50200	50200	0
283	20250115	162200	16698315750	50200	50200	50200	50200	0
284	20250115	162100	16698315750	50200	50200	50200	50200	0
285	20250115	162000	16698315750	50200	50200	50200	50200	0
286	20250115	161900	16698315750	50200	50200	50200	50200	0
287	20250115	161800	16698315750	50200	50200	50200	50200	0
288	20250115	161700	16698315750	50200	50200	50200	50200	0
289	20250115	161600	16698315750	50200	50200	50200	50200	0
290	20250115	161500	16698315750	50200	50200	50200	50200	0
291	20250115	161400	16698315750	50200	50200	50200	50200	0
292	20250115	161300	16698315750	50200	50200	50200	50200	0
293	20250115	161200	16698315750	50200	50200	50200	50200	0
294	20250115	161100	16698315750	50200	50200	50200	50200	0
295	20250115	161000	16698315750	50200	50200	50200	50200	0
296	20250115	160900	16698315750	50200	50200	50200	50200	0
297	20250115	160800	16698315750	50200	50200	50200	50200	0
298	20250115	160700	16698315750	50200	50200	50200	50200	0
299	20250115	160600	16698315750	50200	50200	50200	50200	0
300	20250115	160500	16698315750	50200	50200	50200	50200	0
301	20250115	160400	16698315750	50200	50200	50200	50200	0
302	20250115	160300	16698315750	50200	50200	50200	50200	3596
303	20250115	160200	16698315750	50200	50200	50200	50200	0
304	20250115	160100	16698315750	50200	50200	50200	50200	0
305	20250115	160000	16698315750	50200	50200	50200	50200	0
306	20250115	155900	16698315750	50200	50200	50200	50200	0
307	20250115	155800	16698315750	50200	50200	50200	50200	0
308	20250115	155700	16698315750	50200	50200	50200	50200	0
309	20250115	155600	16698315750	50200	50200	50200	50200	0
310	20250115	155500	16698315750	50200	50200	50200	50200	0
311	20250115	155400	16698315750	50200	50200	50200	50200	0
312	20250115	155300	16698315750	50200	50200	50200	50200	0
313	20250115	155200	16698315750	50200	50200	50200	50200	0
314	20250115	155100	16698315750	50200	50200	50200	50200	0
315	20250115	155000	16698315750	50200	50200	50200	50200	0
316	20250115	154900	16698315750	50200	50200	50200	50200	0
317	20250115	154800	16698315750	50200	50200	50200	50200	0
318	20250115	154700	16698315750	50200	50200	50200	50200	0
319	20250115	154600	16698315750	50200	50200	50200	50200	0
320	20250115	154500	16698315750	50200	50200	50200	50200	0
321	20250115	154400	16698315750	50200	50200	50200	50200	0
322	20250115	154300	16698315750	50200	50200	50200	50200	0
323	20250115	154200	16698315750	50200	50200	50200	50200	0
324	20250115	154100	16698315750	50200	50200	50200	50200	0
325	20250115	154000	16698315750	50200	50200	50200	50200	0
326	20250115	153900	16698315750	50200	50200	50200	50200	0
327	20250115	153800	16698315750	50200	50200	50200	50200	0
328	20250115	153700	16698315750	50200	50200	50200	50200	0
329	20250115	153600	16698315750	50200	50200	50200	50200	0
330	20250115	153500	16698315750	50200	50200	50200	50200	0
331	20250115	153400	16698315750	50200	50200	50200	50200	0
332	20250115	153300	16698315750	50200	50200	50200	50200	3596
333	20250115	153200	16698315750	50200	50200	50200	50200	0
334	20250115	153100	16698315750	50200	50200	50200	50200	0
335	20250115	153000	16698315750	50200	50200	50200	50200	3596
336	20250115	152900	16517796550	50100	50100	50100	50100	0
337	20250115	152800	16517796550	50100	50100	50100	50100	0
338	20250115	152700	16517796550	50100	50100	50100	50100	0
339	20250115	152600	16517796550	50100	50100	50100	50100	0
340	20250115	152500	16517796550	50100	50100	50100	50100	0
341	20250115	152400	16517796550	50100	50100	50100	50100	0
342	20250115	152300	16517796550	50100	50100	50100	50100	0
343	20250115	152200	16517796550	50100	50100	50100	50100	0
344	20250115	152100	16517796550	50100	50100	50100	50100	0
345	20250115	152000	16517796550	50100	50100	50100	50100	0
346	20250115	151900	16517796550	50100	50200	50200	50100	623
347	20250115	151800	16486550050	50000	50100	50300	50000	995
348	20250115	151700	16436614050	50300	50100	50300	50100	1507
349	20250115	151600	16360917250	50100	50100	50200	50000	1366
350	20250115	151500	16292424650	50200	50100	50200	50100	2182
351	20250115	151400	16182978550	50100	50000	50200	50000	1391
352	20250115	151300	16113281250	50100	50000	50100	50000	944
353	20250115	151200	16066063050	50100	50000	50200	50000	794
354	20250115	151100	16026330250	50100	50000	50100	50000	712
355	20250115	151000	15990720350	50100	50100	50100	49950	3093
356	20250115	150900	15835984100	50100	50000	50100	50000	955
357	20250115	150800	15788212900	50000	50000	50100	50000	442
358	20250115	150700	15766111600	50000	50000	50100	50000	868
359	20250115	150600	15722710900	50100	50000	50100	50000	631
360	20250115	150500	15691157300	50100	50000	50100	50000	1133
361	20250115	150400	15634505500	50000	50000	50100	50000	574
362	20250115	150300	15605804900	50100	50000	50100	49950	1574
363	20250115	150200	15527115850	50100	50100	50100	49950	844
364	20250115	150100	15484918350	50000	50000	50100	50000	577
365	20250115	150000	15456064850	50000	50100	50100	50000	811
366	20250115	145900	15415501250	50100	50000	50100	49950	1421
367	20250115	145800	15344394600	50000	50000	50100	49950	1015
368	20250115	145700	15293669400	50100	50000	50100	49950	1360
369	20250115	145600	15225698300	50000	50000	50100	49950	435
370	20250115	145500	15203950250	50000	50000	50100	49950	661
371	20250115	145400	15170903650	50000	50000	50100	49950	933
372	20250115	145300	15124268450	50000	50000	50100	50000	507
373	20250115	145200	15098913350	50000	50000	50100	50000	734
374	20250115	145100	15062212950	50000	50000	50100	49950	1401
375	20250115	145000	14992203050	49950	50000	50100	49950	777
376	20250115	144900	14953356300	50000	49950	50100	49950	1718
377	20250115	144800	14867470800	50000	49950	50000	49950	825
378	20250115	144700	14826245900	49950	50000	50100	49950	1319
379	20250115	144600	14760325600	50000	49950	50100	49950	2600
380	20250115	144500	14630317450	49950	50000	50100	49950	7650
381	20250115	144400	14247824300	50100	50000	50100	50000	893
382	20250115	144300	14203165900	50100	50000	50100	50000	1037
383	20250115	144200	14151300800	50000	50000	50100	50000	558
384	20250115	144100	14123393200	50000	50000	50100	50000	826
385	20250115	144000	14082064400	50000	50100	50100	50000	928
386	20250115	143900	14035652400	50100	50100	50100	50000	823
387	20250115	143800	13994494400	50000	50000	50100	50000	499
388	20250115	143700	13969524000	50000	50100	50100	50000	754
389	20250115	143600	13931821000	50100	50000	50100	50000	704
390	20250115	143500	13896616300	50100	50000	50100	50000	672
391	20250115	143400	13863010400	50000	50100	50100	50000	472
392	20250115	143300	13839406200	50000	50100	50100	50000	620
393	20250115	143200	13808401800	50100	50100	50100	50000	887
394	20250115	143100	13763966400	50200	50200	50200	50100	483
395	20250115	143000	13739767200	50200	50000	50200	50000	612
396	20250115	142900	13709110600	50000	50100	50200	50000	876
397	20250115	142800	13665263700	50100	50100	50200	50000	1025
398	20250115	142700	13613939300	50000	50000	50100	50000	2969
399	20250115	142600	13465477100	50100	50000	50100	50000	1365
400	20250115	142500	13397185500	50000	50100	50200	50000	3362
401	20250115	142400	13228784100	50200	50100	50200	50100	941
402	20250115	142300	13181638600	50100	50200	50200	50100	1411
403	20250115	142200	13110942400	50100	50100	50300	50100	1663
404	20250115	142100	13027506400	50200	50100	50200	50100	768
405	20250115	142000	12989020300	50100	50100	50200	50100	509
406	20250115	141900	12963518000	50200	50100	50200	50100	794
407	20250115	141800	12923732300	50200	50200	50200	50100	951
408	20250115	141700	12876001100	50200	50200	50200	50100	728
409	20250115	141600	12839516700	50200	50200	50200	50100	731
410	20250115	141500	12802880600	50100	50100	50200	50100	570
411	20250115	141400	12774317800	50100	50100	50200	50100	995
412	20250115	141300	12724467400	50200	50200	50200	50100	1879
413	20250115	141200	12630315500	50100	50100	50200	50100	5033
414	20250115	141100	12377976000	50100	50200	50300	50100	1617
415	20250115	141000	12296804400	50200	50100	50200	50100	736
416	20250115	140900	12259883800	50100	50200	50200	50100	759
417	20250115	140800	12221822200	50100	50100	50200	50100	571
418	20250115	140700	12193204600	50100	50200	50300	50100	826
419	20250115	140600	12151741300	50300	50200	50300	50200	168
420	20250115	140500	12143306400	50200	50200	50300	50200	65
421	20250115	140400	12140042500	50300	50200	50300	50200	93
422	20250115	140300	12135373600	50200	50200	50300	50100	169
423	20250115	140200	12126888400	50200	50200	50200	50100	1813
424	20250115	140100	12035880500	50200	50300	50400	50200	1999
425	20250115	140000	11935357000	50400	50300	50400	50300	290
426	20250115	135900	11920769200	50300	50300	50400	50300	123
427	20250115	135800	11914581000	50300	50200	50300	50200	366
428	20250115	135700	11896177700	50200	50400	50400	50200	4275
429	20250115	135600	11681439300	50400	50400	50500	50400	581
430	20250115	135500	11652156000	50400	50500	50600	50400	934
431	20250115	135400	11604989900	50500	50500	50600	50500	484
432	20250115	135300	11580516000	50500	50500	50600	50500	86
433	20250115	135200	11576172200	50500	50600	50600	50500	472
434	20250115	135100	11552295500	50600	50500	50600	50500	164
435	20250115	135000	11544004500	50500	50500	50600	50500	117
436	20250115	134900	11538094200	50500	50500	50600	50500	93
437	20250115	134800	11533397600	50600	50600	50600	50500	129
438	20250115	134700	11526874100	50600	50500	50600	50500	138
439	20250115	134600	11519903700	50500	50600	50700	50500	533
440	20250115	134500	11492935400	50600	50400	50600	50400	939
441	20250115	134400	11445514200	50400	50400	50500	50300	1450
442	20250115	134300	11372439100	50400	50400	50500	50400	640
443	20250115	134200	11340154200	50500	50400	50500	50400	18
444	20250115	134100	11339246000	50400	50500	50600	50400	535
445	20250115	134000	11312226200	50500	50700	50700	50500	560
446	20250115	133900	11283848000	50700	50200	50700	50200	12340
447	20250115	133800	10660824300	50300	50200	50300	50200	233
448	20250115	133700	10649126800	50200	50200	50300	50200	86
449	20250115	133600	10644808800	50300	50200	50300	50200	1342
450	20250115	133500	10577439500	50300	50200	50300	50100	2251
451	20250115	133400	10464439400	50200	50100	50200	50100	566
452	20250115	133300	10436056800	50100	50200	50200	50100	1736
453	20250115	133200	10349075500	50100	50100	50200	50100	129
454	20250115	133100	10342606200	50100	50200	50200	50100	284
455	20250115	133000	10328372400	50200	50200	50200	50100	775
456	20250115	132900	10289474400	50100	50200	50200	50100	1250
457	20250115	132800	10226844100	50100	50200	50200	50100	172
458	20250115	132700	10218219100	50200	50200	50200	50100	214
459	20250115	132600	10207492800	50100	50100	50200	50100	226
460	20250115	132500	10196167800	50100	50100	50200	50100	215
461	20250115	132400	10185394700	50200	50100	50200	50100	1895
462	20250115	132300	10090446900	50200	50200	50200	50100	228
463	20250115	132200	10079015100	50100	50100	50200	50100	218
464	20250115	132100	10068091200	50100	50100	50200	50100	155
465	20250115	132000	10060321500	50100	50100	50200	50100	135
466	20250115	131900	10053555300	50100	50100	50100	50100	170
467	20250115	131800	10045038300	50100	50200	50200	50100	260
468	20250115	131700	10031997700	50200	50100	50200	50100	332
469	20250115	131600	10015353500	50100	50100	50200	50100	179
470	20250115	131500	10006384000	50200	50100	50200	50100	1065
471	20250115	131400	9953024800	50100	50100	50200	50100	160
472	20250115	131300	9945005600	50100	50200	50200	50100	164
473	20250115	131200	9936787600	50100	50100	50200	50100	1158
474	20250115	131100	9878771000	50100	50100	50200	50100	197
475	20250115	131000	9868899000	50100	50200	50200	50100	279
476	20250115	130900	9854920700	50100	50100	50100	50100	611
477	20250115	130800	9824309600	50100	50100	50200	50100	381
478	20250115	130700	9805219300	50100	50100	50200	50100	609
479	20250115	130600	9774707300	50100	50100	50200	50100	291
480	20250115	130500	9760127900	50100	50100	50200	50100	156
481	20250115	130400	9752311000	50200	50200	50200	50100	570
482	20250115	130300	9723727000	50100	50200	50200	50100	441
483	20250115	130200	9701596500	50200	50200	50200	50200	512
484	20250115	130100	9675894100	50200	50200	50300	50200	246
485	20250115	130000	9663543800	50200	50200	50300	50200	343
486	20250115	125900	9646324900	50200	50200	50300	50200	95
487	20250115	125800	9641555300	50200	50100	50200	50100	1002
488	20250115	125700	9591282000	50200	50100	50200	50100	74
489	20250115	125600	9587569600	50100	50200	50300	50100	1206
490	20250115	125500	9527033200	50200	50200	50200	50200	128
491	20250115	125400	9520607600	50300	50200	50300	50200	105
492	20250115	125300	9515336400	50200	50200	50300	50200	258
493	20250115	125200	9502384700	50200	50200	50300	50200	90
494	20250115	125100	9497866000	50200	50200	50300	50200	318
495	20250115	125000	9481892400	50200	50200	50200	50200	291
496	20250115	124900	9467284200	50200	50200	50200	50200	100
497	20250115	124800	9462264200	50200	50200	50300	50200	154
498	20250115	124700	9454533300	50200	50200	50200	50200	160
499	20250115	124600	9446501300	50200	50200	50200	50200	75
500	20250115	124500	9442736300	50200	50200	50300	50200	196
501	20250115	124400	9432885100	50200	50200	50300	50200	328
502	20250115	124300	9416419300	50300	50200	50300	50200	88
503	20250115	124200	9411999000	50200	50200	50300	50200	183
504	20250115	124100	9402808400	50200	50200	50200	50200	649
505	20250115	124000	9370228600	50200	50200	50200	50200	119
506	20250115	123900	9364254800	50200	50300	50300	50200	54
507	20250115	123800	9361542700	50300	50300	50300	50200	455
508	20250115	123700	9338664300	50200	50200	50300	50200	626
509	20250115	123600	9307238800	50200	50100	50200	50100	1221
510	20250115	123500	9245949800	50100	50100	50200	50100	505
511	20250115	123400	9220648600	50100	50100	50200	50100	135
512	20250115	123300	9213884400	50100	50200	50200	50100	705
513	20250115	123200	9178499600	50100	50200	50200	50100	384
514	20250115	123100	9159256000	50200	50100	50200	50100	155
515	20250115	123000	9151489700	50200	50200	50200	50100	273
516	20250115	122900	9137810700	50200	50100	50200	50100	178
517	20250115	122800	9128887000	50100	50200	50200	50100	109
518	20250115	122700	9123420700	50200	50200	50200	50100	1021
519	20250115	122600	9072265300	50100	50100	50200	50100	2231
520	20250115	122500	8960354400	50200	50100	50200	50100	108
521	20250115	122400	8954943200	50100	50100	50200	50100	362
522	20250115	122300	8936805700	50100	50100	50200	50100	749
523	20250115	122200	8899280600	50200	50100	50200	50100	196
524	20250115	122100	8889460400	50100	50100	50200	50100	257
525	20250115	122000	8876582800	50200	50100	50200	50100	165
526	20250115	121900	8868315700	50100	50200	50200	50100	120
527	20250115	121800	8862300300	50100	50100	50200	50100	785
528	20250115	121700	8822950800	50100	50200	50200	50100	192
529	20250115	121600	8813321300	50200	50200	50200	50100	287
530	20250115	121500	8798940300	50200	50100	50200	50100	220
531	20250115	121400	8787918100	50100	50100	50200	50100	246
532	20250115	121300	8775587400	50100	50200	50300	50100	1377
533	20250115	121200	8706462600	50200	50200	50300	50200	214
534	20250115	121100	8695719700	50200	50200	50200	50200	283
535	20250115	121000	8681513100	50300	50300	50300	50200	225
536	20250115	120900	8670216800	50200	50300	50300	50200	111
537	20250115	120800	8664644100	50300	50200	50300	50200	222
538	20250115	120700	8653499200	50200	50200	50300	50200	1086
539	20250115	120600	8598980900	50200	50200	50300	50200	1140
540	20250115	120500	8541750900	50300	50200	50300	50200	358
541	20250115	120400	8523766400	50200	50200	50300	50200	162
542	20250115	120300	8515631200	50300	50300	50300	50200	141
543	20250115	120200	8508551600	50200	50200	50300	50200	220
544	20250115	120100	8497504600	50200	50200	50300	50200	134
545	20250115	120000	8490774600	50300	50300	50400	50200	1699
546	20250115	115900	8405330100	50300	50400	50400	50300	198
547	20250115	115800	8395369100	50300	50400	50400	50300	322
548	20250115	115700	8379172200	50400	50300	50400	50300	584
549	20250115	115600	8349796400	50400	50300	50400	50300	225
550	20250115	115500	8338478100	50300	50300	50400	50300	130
551	20250115	115400	8331938300	50300	50400	50400	50300	139
552	20250115	115300	8324938500	50400	50300	50400	50300	718
553	20250115	115200	8288817900	50300	50300	50400	50300	169
554	20250115	115100	8280314300	50400	50400	50400	50300	289
555	20250115	115000	8265763800	50300	50300	50400	50300	430
556	20250115	114900	8244133100	50300	50400	50400	50300	218
557	20250115	114800	8233167100	50300	50300	50400	50300	92
558	20250115	114700	8228537500	50300	50300	50400	50300	184
559	20250115	114600	8219281700	50400	50300	50400	50300	378
560	20250115	114500	8200265300	50400	50300	50400	50300	288
561	20250115	114400	8185757300	50300	50300	50400	50300	411
562	20250115	114300	8165077800	50300	50200	50400	50200	148
563	20250115	114200	8157639200	50200	50400	50400	50200	308
564	20250115	114100	8142156500	50200	50300	50400	50200	1085
565	20250115	114000	8087596300	50300	50200	50300	50200	163
566	20250115	113900	8079413000	50200	50200	50300	50200	340
567	20250115	113800	8062324500	50300	50200	50300	50200	200
568	20250115	113700	8052282900	50200	50300	50300	50200	661
569	20250115	113600	8019099300	50200	50300	50300	50200	128
570	20250115	113500	8012673100	50200	50200	50300	50200	174
571	20250115	113400	8003937500	50300	50300	50300	50200	43
572	20250115	113300	8001775400	50200	50200	50300	50200	176
573	20250115	113200	7992939300	50200	50100	50200	50100	671
574	20250115	113100	7959260000	50100	50200	50200	50100	307
575	20250115	113000	7943855900	50200	50200	50200	50100	796
576	20250115	112900	7903917600	50100	50100	50200	50100	336
577	20250115	112800	7887077200	50200	50100	50200	50100	316
578	20250115	112700	7871230900	50200	50100	50200	50100	527
579	20250115	112600	7844797000	50100	50300	50300	50100	375
580	20250115	112500	7825984300	50200	50200	50300	50200	785
581	20250115	112400	7786575900	50200	50200	50300	50100	882
582	20250115	112300	7742340000	50200	50200	50300	50200	2760
583	20250115	112200	7603787500	50200	50300	50300	50200	274
584	20250115	112100	7590025400	50200	50300	50300	50200	1254
585	20250115	112000	7527043500	50200	50200	50300	50200	405
586	20250115	111900	7506700700	50200	50200	50300	50200	364
587	20250115	111800	7488427500	50200	50200	50300	50200	310
588	20250115	111700	7472863000	50300	50300	50400	50200	5444
589	20250115	111600	7199192400	50300	50300	50400	50300	2421
590	20250115	111500	7077415600	50400	50300	50400	50300	499
591	20250115	111400	7052304200	50400	50300	50400	50300	507
592	20250115	111300	7026781200	50300	50300	50400	50300	870
593	20250115	111200	6983018700	50300	50400	50400	50300	116
594	20250115	111100	6977182400	50300	50300	50400	50300	1002
595	20250115	111000	6926772300	50400	50300	50400	50300	123
596	20250115	110900	6920582100	50300	50300	50400	50300	481
597	20250115	110800	6896387100	50400	50300	50400	50300	290
598	20250115	110700	6881799200	50300	50300	50400	50300	1287
599	20250115	110600	6817062200	50300	50300	50400	50300	117
600	20250115	110500	6811176100	50300	50300	50400	50300	610
601	20250115	110400	6780491400	50300	50400	50400	50300	231
602	20250115	110300	6768869700	50400	50400	50400	50300	283
603	20250115	110200	6754633500	50400	50400	50400	50300	382
604	20250115	110100	6735389500	50400	50400	50400	50300	295
605	20250115	110000	6720544700	50300	50300	50400	50300	440
606	20250115	105900	6698412300	50400	50400	50500	50300	2918
607	20250115	105800	6551347800	50500	50400	50500	50400	82
608	20250115	105700	6547213800	50400	50400	50500	50400	304
609	20250115	105600	6531879900	50400	50400	50500	50400	57
610	20250115	105500	6529005900	50500	50400	50500	50400	143
611	20250115	105400	6521795200	50500	50400	50500	50400	1536
612	20250115	105300	6444380200	50500	50500	50500	50400	741
613	20250115	105200	6406970000	50500	50400	50500	50400	318
614	20250115	105100	6390922200	50400	50400	50500	50400	52
615	20250115	105000	6388299900	50400	50400	50500	50400	290
616	20250115	104900	6373676600	50400	50400	50500	50400	119
617	20250115	104800	6367674700	50500	50500	50500	50400	417
618	20250115	104700	6346623500	50500	50400	50500	50400	1514
619	20250115	104600	6270174500	50400	50500	50500	50400	273
620	20250115	104500	6256395100	50400	50400	50500	50400	173
621	20250115	104400	6247672400	50500	50400	50500	50400	95
622	20250115	104300	6242880600	50400	50500	50500	50400	150
623	20250115	104200	6235319900	50400	50500	50500	50400	201
624	20250115	104100	6225180800	50400	50400	50500	50400	227
625	20250115	104000	6213727500	50500	50500	50500	50400	191
626	20250115	103900	6204084700	50400	50400	50500	50400	191
627	20250115	103800	6194443500	50400	50400	50500	50400	569
628	20250115	103700	6165712200	50400	50400	50500	50400	749
629	20250115	103600	6127915400	50500	50400	50500	50400	321
630	20250115	103500	6111722600	50400	50400	50500	50400	329
631	20250115	103400	6095111400	50400	50400	50500	50300	1952
632	20250115	103300	5996769200	50400	50300	50400	50300	561
633	20250115	103200	5968518700	50400	50400	50400	50300	491
634	20250115	103100	5943799200	50300	50300	50400	50300	534
635	20250115	103000	5916935600	50400	50400	50400	50300	579
636	20250115	102900	5887766200	50300	50300	50400	50300	422
637	20250115	102800	5866529600	50300	50400	50400	50300	504
638	20250115	102700	5841176500	50400	50400	50400	50300	444
639	20250115	102600	5818836500	50300	50300	50400	50300	356
640	20250115	102500	5800918700	50300	50400	50400	50300	1064
641	20250115	102400	5747391200	50400	50300	50400	50300	158
642	20250115	102300	5739435400	50300	50300	50400	50300	408
643	20250115	102200	5718911800	50300	50400	50400	50300	352
644	20250115	102100	5701184700	50400	50300	50400	50300	300
645	20250115	102000	5686091200	50400	50300	50400	50300	1197
646	20250115	101900	5625881400	50300	50400	50500	50300	846
647	20250115	101800	5583247600	50400	50300	50500	50300	722
648	20250115	101700	5546867200	50300	50400	50400	50300	2786
649	20250115	101600	5406516900	50500	50400	50500	50400	678
650	20250115	101500	5372341300	50400	50400	50500	50400	335
651	20250115	101400	5355441100	50400	50400	50500	50400	203
652	20250115	101300	5345209800	50400	50400	50500	50400	149
653	20250115	101200	5337698500	50400	50400	50500	50400	155
654	20250115	101100	5329885700	50400	50400	50500	50400	1391
655	20250115	101000	5259756000	50400	50400	50500	50400	319
656	20250115	100900	5243668200	50500	50400	50500	50400	82
657	20250115	100800	5239533500	50400	50400	50500	50300	330
658	20250115	100700	5222901800	50400	50400	50400	50300	333
659	20250115	100600	5206127700	50400	50300	50400	50300	682
660	20250115	100500	5171799500	50300	50400	50500	50300	1315
661	20250115	100400	5105510800	50400	50400	50500	50400	221
662	20250115	100300	5094364300	50400	50500	50500	50400	91
663	20250115	100200	5089777200	50400	50400	50400	50300	590
664	20250115	100100	5060063800	50400	50400	50400	50300	380
665	20250115	100000	5040914500	50400	50400	50400	50300	2416
666	20250115	095900	4919149800	50400	50500	50500	50400	322
667	20250115	095800	4902906700	50500	50500	50600	50400	879
668	20250115	095700	4858518900	50500	50700	50700	50400	2072
669	20250115	095600	4753797900	50600	50700	50700	50600	130
670	20250115	095500	4747209100	50700	50500	50700	50500	3090
671	20250115	095400	4590855300	50500	50500	50600	50400	720
672	20250115	095300	4554520300	50400	50500	50500	50400	1345
673	20250115	095200	4486607100	50400	50400	50500	50300	737
674	20250115	095100	4449466900	50400	50400	50500	50400	653
675	20250115	095000	4416555600	50400	50400	50500	50300	1416
676	20250115	094900	4345178700	50500	50500	50500	50400	103
677	20250115	094800	4339983400	50400	50400	50500	50300	1879
678	20250115	094700	4245252700	50400	50400	50500	50400	292
679	20250115	094600	4230530700	50400	50400	50400	50400	2248
680	20250115	094500	4117231500	50400	50400	50400	50400	638
681	20250115	094400	4085076300	50400	50400	50500	50400	491
682	20250115	094300	4060329000	50400	50500	50500	50400	525
683	20250115	094200	4033838400	50500	50500	50600	50400	2017
684	20250115	094100	3931982800	50500	50500	50600	50500	1436
685	20250115	094000	3859464000	50500	50500	50600	50400	1651
686	20250115	093900	3776138000	50500	50500	50600	50400	717
687	20250115	093800	3739933300	50500	50500	50600	50400	977
688	20250115	093700	3690594300	50400	50400	50500	50400	1078
689	20250115	093600	3636164600	50400	50300	50400	50300	846
690	20250115	093500	3593534900	50400	50400	50400	50300	596
691	20250115	093400	3563528000	50300	50400	50400	50300	617
692	20250115	093300	3532453900	50300	50400	50400	50300	567
693	20250115	093200	3503892800	50300	50300	50400	50300	1262
694	20250115	093100	3440399400	50400	50300	50400	50300	323
695	20250115	093000	3424133000	50400	50400	50400	50300	1778
696	20250115	092900	3334654300	50300	50400	50400	50300	567
697	20250115	092800	3306122700	50300	50400	50400	50300	485
698	20250115	092700	3281714900	50400	50400	50500	50400	437
699	20250115	092600	3259687200	50400	50400	50400	50300	1211
700	20250115	092500	3198662200	50400	50400	50500	50300	2722
701	20250115	092400	3061481500	50400	50500	50500	50400	1650
702	20250115	092300	2978249100	50400	50500	50500	50400	443
703	20250115	092200	2955903800	50500	50500	50600	50400	716
704	20250115	092100	2919747900	50500	50500	50500	50400	1220
705	20250115	092000	2858196900	50500	50500	50600	50400	817
706	20250115	091900	2816950100	50500	50500	50600	50400	1175
707	20250115	091800	2757636400	50500	50400	50500	50300	824
708	20250115	091700	2716102000	50400	50500	50600	50300	3385
709	20250115	091600	2545421200	50600	50700	50700	50500	1387
710	20250115	091500	2475231000	50700	50500	50800	50400	5123
711	20250115	091400	2216219400	50400	50500	50600	50400	4505
712	20250115	091300	1988747000	50600	50700	50700	50500	3987
713	20250115	091200	1786967000	50700	50900	50900	50600	5559
714	20250115	091100	1505074200	50900	50900	51000	50900	673
715	20250115	091000	1470815200	50900	51000	51000	50800	1218
716	20250115	090900	1408863300	50900	50800	51000	50800	1926
717	20250115	090800	1310842500	50800	50900	50900	50700	1907
718	20250115	090700	1213975200	50900	51000	51100	50800	3504
719	20250115	090600	1035425200	51000	51100	51100	51000	1064
720	20250115	090500	981091000	51100	51100	51200	51000	1768
721	20250115	090400	890814900	51100	51200	51200	51000	7571
722	20250115	090300	504293000	51200	51300	51300	51100	466
723	20250115	090200	480440100	51200	51200	51300	51200	2174
724	20250115	090100	369069800	51200	51300	51300	51100	2151
725	20250115	090000	258928700	51200	51400	51500	51200	5026