KissMeData/051600/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193400	11598339400	41650	41650	41650	41650	13055
3	20250108	193300	11598339400	41650	41650	41650	41650	0
4	20250108	193200	11598339400	41650	41650	41650	41650	0
5	20250108	193100	11598339400	41650	41650	41650	41650	0
6	20250108	193000	11598339400	41650	41650	41650	41650	0
7	20250108	192900	11598339400	41650	41650	41650	41650	0
8	20250108	192800	11598339400	41650	41650	41650	41650	0
9	20250108	192700	11598339400	41650	41650	41650	41650	0
10	20250108	192600	11598339400	41650	41650	41650	41650	0
11	20250108	192500	11598339400	41650	41650	41650	41650	0
12	20250108	192400	11598339400	41650	41650	41650	41650	0
13	20250108	192300	11598339400	41650	41650	41650	41650	0
14	20250108	192200	11598339400	41650	41650	41650	41650	0
15	20250108	192100	11598339400	41650	41650	41650	41650	0
16	20250108	192000	11598339400	41650	41650	41650	41650	0
17	20250108	191900	11598339400	41650	41650	41650	41650	0
18	20250108	191800	11598339400	41650	41650	41650	41650	0
19	20250108	191700	11598339400	41650	41650	41650	41650	0
20	20250108	191600	11598339400	41650	41650	41650	41650	0
21	20250108	191500	11598339400	41650	41650	41650	41650	0
22	20250108	191400	11598339400	41650	41650	41650	41650	0
23	20250108	191300	11598339400	41650	41650	41650	41650	0
24	20250108	191200	11598339400	41650	41650	41650	41650	0
25	20250108	191100	11598339400	41650	41650	41650	41650	0
26	20250108	191000	11598339400	41650	41650	41650	41650	0
27	20250108	190900	11598339400	41650	41650	41650	41650	0
28	20250108	190800	11598339400	41650	41650	41650	41650	0
29	20250108	190700	11598339400	41650	41650	41650	41650	0
30	20250108	190600	11598339400	41650	41650	41650	41650	0
31	20250108	190500	11598339400	41650	41650	41650	41650	0
32	20250108	190400	11598339400	41650	41650	41650	41650	13055
33	20250108	190300	11598339400	41650	41650	41650	41650	0
34	20250108	190200	11598339400	41650	41650	41650	41650	0
35	20250108	190100	11598339400	41650	41650	41650	41650	0
36	20250108	190000	11598339400	41650	41650	41650	41650	0
37	20250108	185900	11598339400	41650	41650	41650	41650	0
38	20250108	185800	11598339400	41650	41650	41650	41650	0
39	20250108	185700	11598339400	41650	41650	41650	41650	0
40	20250108	185600	11598339400	41650	41650	41650	41650	0
41	20250108	185500	11598339400	41650	41650	41650	41650	0
42	20250108	185400	11598339400	41650	41650	41650	41650	0
43	20250108	185300	11598339400	41650	41650	41650	41650	0
44	20250108	185200	11598339400	41650	41650	41650	41650	0
45	20250108	185100	11598339400	41650	41650	41650	41650	0
46	20250108	185000	11598339400	41650	41650	41650	41650	0
47	20250108	184900	11598339400	41650	41650	41650	41650	0
48	20250108	184800	11598339400	41650	41650	41650	41650	0
49	20250108	184700	11598339400	41650	41650	41650	41650	0
50	20250108	184600	11598339400	41650	41650	41650	41650	0
51	20250108	184500	11598339400	41650	41650	41650	41650	0
52	20250108	184400	11598339400	41650	41650	41650	41650	0
53	20250108	184300	11598339400	41650	41650	41650	41650	0
54	20250108	184200	11598339400	41650	41650	41650	41650	0
55	20250108	184100	11598339400	41650	41650	41650	41650	0
56	20250108	184000	11598339400	41650	41650	41650	41650	0
57	20250108	183900	11598339400	41650	41650	41650	41650	0
58	20250108	183800	11598339400	41650	41650	41650	41650	0
59	20250108	183700	11598339400	41650	41650	41650	41650	0
60	20250108	183600	11598339400	41650	41650	41650	41650	0
61	20250108	183500	11598339400	41650	41650	41650	41650	0
62	20250108	183400	11598339400	41650	41650	41650	41650	13055
63	20250108	183300	11598339400	41650	41650	41650	41650	0
64	20250108	183200	11598339400	41650	41650	41650	41650	0
65	20250108	183100	11598339400	41650	41650	41650	41650	0
66	20250108	183000	11598339400	41650	41650	41650	41650	0
67	20250108	182900	11598339400	41650	41650	41650	41650	0
68	20250108	182800	11598339400	41650	41650	41650	41650	0
69	20250108	182700	11598339400	41650	41650	41650	41650	0
70	20250108	182600	11598339400	41650	41650	41650	41650	0
71	20250108	182500	11598339400	41650	41650	41650	41650	0
72	20250108	182400	11598339400	41650	41650	41650	41650	0
73	20250108	182300	11598339400	41650	41650	41650	41650	0
74	20250108	182200	11598339400	41650	41650	41650	41650	0
75	20250108	182100	11598339400	41650	41650	41650	41650	0
76	20250108	182000	11598339400	41650	41650	41650	41650	0
77	20250108	181900	11598339400	41650	41650	41650	41650	0
78	20250108	181800	11598339400	41650	41650	41650	41650	0
79	20250108	181700	11598339400	41650	41650	41650	41650	0
80	20250108	181600	11598339400	41650	41650	41650	41650	0
81	20250108	181500	11598339400	41650	41650	41650	41650	0
82	20250108	181400	11598339400	41650	41650	41650	41650	0
83	20250108	181300	11598339400	41650	41650	41650	41650	0
84	20250108	181200	11598339400	41650	41650	41650	41650	0
85	20250108	181100	11598339400	41650	41650	41650	41650	0
86	20250108	181000	11598339400	41650	41650	41650	41650	0
87	20250108	180900	11598339400	41650	41650	41650	41650	0
88	20250108	180800	11598339400	41650	41650	41650	41650	0
89	20250108	180700	11598339400	41650	41650	41650	41650	0
90	20250108	180600	11598339400	41650	41650	41650	41650	0
91	20250108	180500	11598339400	41650	41650	41650	41650	0
92	20250108	180400	11598339400	41650	41650	41650	41650	13055
93	20250108	180300	11598339400	41650	41650	41650	41650	0
94	20250108	180200	11598339400	41650	41650	41650	41650	0
95	20250108	180100	11598339400	41650	41650	41650	41650	0
96	20250108	180000	11598339400	41650	41650	41650	41650	0
97	20250108	175900	11598339400	41650	41650	41650	41650	0
98	20250108	175800	11598339400	41650	41650	41650	41650	0
99	20250108	175700	11598339400	41650	41650	41650	41650	0
100	20250108	175600	11598339400	41650	41650	41650	41650	0
101	20250108	175500	11598339400	41650	41650	41650	41650	0
102	20250108	175400	11598339400	41650	41650	41650	41650	0
103	20250108	175300	11598339400	41650	41650	41650	41650	0
104	20250108	175200	11598339400	41650	41650	41650	41650	0
105	20250108	175100	11598339400	41650	41650	41650	41650	0
106	20250108	175000	11598339400	41650	41650	41650	41650	0
107	20250108	174900	11598339400	41650	41650	41650	41650	0
108	20250108	174800	11598339400	41650	41650	41650	41650	0
109	20250108	174700	11598339400	41650	41650	41650	41650	0
110	20250108	174600	11598339400	41650	41650	41650	41650	0
111	20250108	174500	11598339400	41650	41650	41650	41650	0
112	20250108	174400	11598339400	41650	41650	41650	41650	0
113	20250108	174300	11598339400	41650	41650	41650	41650	0
114	20250108	174200	11598339400	41650	41650	41650	41650	0
115	20250108	174100	11598339400	41650	41650	41650	41650	0
116	20250108	174000	11598339400	41650	41650	41650	41650	0
117	20250108	173900	11598339400	41650	41650	41650	41650	0
118	20250108	173800	11598339400	41650	41650	41650	41650	0
119	20250108	173700	11598339400	41650	41650	41650	41650	0
120	20250108	173600	11598339400	41650	41650	41650	41650	0
121	20250108	173500	11598339400	41650	41650	41650	41650	0
122	20250108	173400	11598339400	41650	41650	41650	41650	13055
123	20250108	173300	11598339400	41650	41650	41650	41650	0
124	20250108	173200	11598339400	41650	41650	41650	41650	0
125	20250108	173100	11598339400	41650	41650	41650	41650	0
126	20250108	173000	11598339400	41650	41650	41650	41650	0
127	20250108	172900	11598339400	41650	41650	41650	41650	0
128	20250108	172800	11598339400	41650	41650	41650	41650	0
129	20250108	172700	11598339400	41650	41650	41650	41650	0
130	20250108	172600	11598339400	41650	41650	41650	41650	0
131	20250108	172500	11598339400	41650	41650	41650	41650	0
132	20250108	172400	11598339400	41650	41650	41650	41650	0
133	20250108	172300	11598339400	41650	41650	41650	41650	0
134	20250108	172200	11598339400	41650	41650	41650	41650	0
135	20250108	172100	11598339400	41650	41650	41650	41650	0
136	20250108	172000	11598339400	41650	41650	41650	41650	0
137	20250108	171900	11598339400	41650	41650	41650	41650	0
138	20250108	171800	11598339400	41650	41650	41650	41650	0
139	20250108	171700	11598339400	41650	41650	41650	41650	0
140	20250108	171600	11598339400	41650	41650	41650	41650	0
141	20250108	171500	11598339400	41650	41650	41650	41650	0
142	20250108	171400	11598339400	41650	41650	41650	41650	0
143	20250108	171300	11598339400	41650	41650	41650	41650	0
144	20250108	171200	11598339400	41650	41650	41650	41650	0
145	20250108	171100	11598339400	41650	41650	41650	41650	0
146	20250108	171000	11598339400	41650	41650	41650	41650	0
147	20250108	170900	11598339400	41650	41650	41650	41650	0
148	20250108	170800	11598339400	41650	41650	41650	41650	0
149	20250108	170700	11598339400	41650	41650	41650	41650	0
150	20250108	170600	11598339400	41650	41650	41650	41650	0
151	20250108	170500	11598339400	41650	41650	41650	41650	0
152	20250108	170400	11598339400	41650	41650	41650	41650	13055
153	20250108	170300	11598339400	41650	41650	41650	41650	0
154	20250108	170200	11598339400	41650	41650	41650	41650	0
155	20250108	170100	11598339400	41650	41650	41650	41650	0
156	20250108	170000	11598339400	41650	41650	41650	41650	0
157	20250108	165900	11598339400	41650	41650	41650	41650	0
158	20250108	165800	11598339400	41650	41650	41650	41650	0
159	20250108	165700	11598339400	41650	41650	41650	41650	0
160	20250108	165600	11598339400	41650	41650	41650	41650	0
161	20250108	165500	11598339400	41650	41650	41650	41650	0
162	20250108	165400	11598339400	41650	41650	41650	41650	0
163	20250108	165300	11598339400	41650	41650	41650	41650	0
164	20250108	165200	11598339400	41650	41650	41650	41650	0
165	20250108	165100	11598339400	41650	41650	41650	41650	0
166	20250108	165000	11598339400	41650	41650	41650	41650	0
167	20250108	164900	11598339400	41650	41650	41650	41650	0
168	20250108	164800	11598339400	41650	41650	41650	41650	0
169	20250108	164700	11598339400	41650	41650	41650	41650	0
170	20250108	164600	11598339400	41650	41650	41650	41650	0
171	20250108	164500	11598339400	41650	41650	41650	41650	0
172	20250108	164400	11598339400	41650	41650	41650	41650	0
173	20250108	164300	11598339400	41650	41650	41650	41650	0
174	20250108	164200	11598339400	41650	41650	41650	41650	0
175	20250108	164100	11598339400	41650	41650	41650	41650	0
176	20250108	164000	11598339400	41650	41650	41650	41650	0
177	20250108	163900	11598339400	41650	41650	41650	41650	0
178	20250108	163800	11598339400	41650	41650	41650	41650	0
179	20250108	163700	11598339400	41650	41650	41650	41650	0
180	20250108	163600	11598339400	41650	41650	41650	41650	0
181	20250108	163500	11598339400	41650	41650	41650	41650	0
182	20250108	163400	11598339400	41650	41650	41650	41650	13055
183	20250108	163300	11598339400	41650	41650	41650	41650	0
184	20250108	163200	11598339400	41650	41650	41650	41650	0
185	20250108	163100	11598339400	41650	41650	41650	41650	0
186	20250108	163000	11598339400	41650	41650	41650	41650	0
187	20250108	162900	11598339400	41650	41650	41650	41650	0
188	20250108	162800	11598339400	41650	41650	41650	41650	0
189	20250108	162700	11598339400	41650	41650	41650	41650	0
190	20250108	162600	11598339400	41650	41650	41650	41650	0
191	20250108	162500	11598339400	41650	41650	41650	41650	0
192	20250108	162400	11598339400	41650	41650	41650	41650	0
193	20250108	162300	11598339400	41650	41650	41650	41650	0
194	20250108	162200	11598339400	41650	41650	41650	41650	0
195	20250108	162100	11598339400	41650	41650	41650	41650	0
196	20250108	162000	11598339400	41650	41650	41650	41650	0
197	20250108	161900	11598339400	41650	41650	41650	41650	0
198	20250108	161800	11598339400	41650	41650	41650	41650	0
199	20250108	161700	11598339400	41650	41650	41650	41650	0
200	20250108	161600	11598339400	41650	41650	41650	41650	0
201	20250108	161500	11598339400	41650	41650	41650	41650	0
202	20250108	161400	11598339400	41650	41650	41650	41650	0
203	20250108	161300	11598339400	41650	41650	41650	41650	0
204	20250108	161200	11598339400	41650	41650	41650	41650	0
205	20250108	161100	11598339400	41650	41650	41650	41650	0
206	20250108	161000	11598339400	41650	41650	41650	41650	0
207	20250108	160900	11598339400	41650	41650	41650	41650	0
208	20250108	160800	11598339400	41650	41650	41650	41650	0
209	20250108	160700	11598339400	41650	41650	41650	41650	0
210	20250108	160600	11598339400	41650	41650	41650	41650	0
211	20250108	160500	11598339400	41650	41650	41650	41650	0
212	20250108	160400	11598339400	41650	41650	41650	41650	13055
213	20250108	160300	11598339400	41650	41650	41650	41650	0
214	20250108	160200	11598339400	41650	41650	41650	41650	0
215	20250108	160100	11598339400	41650	41650	41650	41650	0
216	20250108	160000	11598339400	41650	41650	41650	41650	0
217	20250108	155900	11598339400	41650	41650	41650	41650	0
218	20250108	155800	11598339400	41650	41650	41650	41650	0
219	20250108	155700	11598339400	41650	41650	41650	41650	0
220	20250108	155600	11598339400	41650	41650	41650	41650	0
221	20250108	155500	11598339400	41650	41650	41650	41650	0
222	20250108	155400	11598339400	41650	41650	41650	41650	0
223	20250108	155300	11598339400	41650	41650	41650	41650	0
224	20250108	155200	11598339400	41650	41650	41650	41650	0
225	20250108	155100	11598339400	41650	41650	41650	41650	0
226	20250108	155000	11598339400	41650	41650	41650	41650	0
227	20250108	154900	11598339400	41650	41650	41650	41650	0
228	20250108	154800	11598339400	41650	41650	41650	41650	0
229	20250108	154700	11598339400	41650	41650	41650	41650	0
230	20250108	154600	11598339400	41650	41650	41650	41650	0
231	20250108	154500	11598339400	41650	41650	41650	41650	0
232	20250108	154400	11598339400	41650	41650	41650	41650	0
233	20250108	154300	11598339400	41650	41650	41650	41650	0
234	20250108	154200	11598339400	41650	41650	41650	41650	0
235	20250108	154100	11598339400	41650	41650	41650	41650	0
236	20250108	154000	11598339400	41650	41650	41650	41650	0
237	20250108	153900	11598339400	41650	41650	41650	41650	0
238	20250108	153800	11598339400	41650	41650	41650	41650	0
239	20250108	153700	11598339400	41650	41650	41650	41650	0
240	20250108	153600	11598339400	41650	41650	41650	41650	0
241	20250108	153500	11598339400	41650	41650	41650	41650	0
242	20250108	153400	11598339400	41650	41650	41650	41650	13055
243	20250108	153300	11598339400	41650	41650	41650	41650	0
244	20250108	153200	11598339400	41650	41650	41650	41650	0
245	20250108	153100	11598339400	41650	41650	41650	41650	0
246	20250108	153000	11598339400	41650	41650	41650	41650	13055
247	20250108	152900	11054598650	41700	41700	41700	41700	0
248	20250108	152800	11054598650	41700	41700	41700	41700	0
249	20250108	152700	11054598650	41700	41700	41700	41700	0
250	20250108	152600	11054598650	41700	41700	41700	41700	0
251	20250108	152500	11054598650	41700	41700	41700	41700	0
252	20250108	152400	11054598650	41700	41700	41700	41700	0
253	20250108	152300	11054598650	41700	41700	41700	41700	0
254	20250108	152200	11054598650	41700	41700	41700	41700	0
255	20250108	152100	11054598650	41700	41700	41700	41700	0
256	20250108	152000	11054598650	41700	41700	41700	41700	0
257	20250108	151900	11054598650	41700	41700	41750	41650	2020
258	20250108	151800	10970444000	41700	41700	41750	41650	2159
259	20250108	151700	10880444950	41700	41700	41750	41700	404
260	20250108	151600	10863595800	41700	41650	41700	41650	958
261	20250108	151500	10823672900	41700	41650	41700	41650	793
262	20250108	151400	10790626350	41650	41700	41750	41650	427
263	20250108	151300	10772822150	41700	41700	41750	41700	727
264	20250108	151200	10742505400	41700	41700	41700	41650	908
265	20250108	151100	10704657300	41650	41700	41750	41650	2296
266	20250108	151000	10608947350	41700	41700	41750	41700	2456
267	20250108	150900	10506532000	41700	41700	41750	41700	1425
268	20250108	150800	10447104100	41700	41700	41750	41700	1127
269	20250108	150700	10400106500	41700	41750	41750	41700	813
270	20250108	150600	10366195700	41750	41700	41750	41700	865
271	20250108	150500	10330122700	41700	41700	41750	41700	945
272	20250108	150400	10290711600	41700	41750	41750	41700	524
273	20250108	150300	10268858900	41700	41750	41800	41700	2118
274	20250108	150200	10180434950	41750	41800	41800	41750	401
275	20250108	150100	10163692550	41800	41750	41850	41750	549
276	20250108	150000	10140755550	41750	41850	41850	41750	1566
277	20250108	145900	10075298450	41800	41850	41900	41800	585
278	20250108	145800	10050816300	41850	41850	41900	41800	992
279	20250108	145700	10009315250	41800	41850	41900	41800	989
280	20250108	145600	9967934200	41850	41750	41900	41750	7476
281	20250108	145500	9655221900	41750	41700	41800	41700	1310
282	20250108	145400	9600537050	41700	41700	41750	41700	1546
283	20250108	145300	9536044200	41700	41700	41800	41700	613
284	20250108	145200	9510451700	41700	41750	41800	41700	743
285	20250108	145100	9479441600	41750	41750	41800	41750	456
286	20250108	145000	9460403250	41750	41750	41800	41700	938
287	20250108	144900	9421240900	41750	41700	41800	41700	690
288	20250108	144800	9392460250	41700	41700	41750	41700	1385
289	20250108	144700	9334671900	41750	41700	41750	41700	594
290	20250108	144600	9309900150	41700	41750	41750	41700	682
291	20250108	144500	9281458750	41750	41650	41750	41650	1682
292	20250108	144400	9211335450	41650	41650	41700	41650	753
293	20250108	144300	9179969850	41650	41700	41700	41650	622
294	20250108	144200	9154060100	41700	41750	41750	41650	1093
295	20250108	144100	9108479850	41700	41750	41800	41700	1332
296	20250108	144000	9052914550	41750	41750	41800	41750	371
297	20250108	143900	9037423550	41750	41700	41800	41700	1083
298	20250108	143800	8992194100	41700	41650	41700	41650	1668
299	20250108	143700	8922665350	41650	41650	41700	41650	909
300	20250108	143600	8884790550	41650	41700	41750	41650	853
301	20250108	143500	8849226150	41700	41700	41750	41700	536
302	20250108	143400	8826862600	41700	41700	41750	41700	1416
303	20250108	143300	8767814800	41700	41750	41750	41700	899
304	20250108	143200	8730294750	41800	41750	41800	41700	833
305	20250108	143100	8695518950	41750	41700	41800	41700	560
306	20250108	143000	8672142800	41750	41750	41800	41700	1263
307	20250108	142900	8619435900	41750	41750	41800	41750	1969
308	20250108	142800	8537228000	41750	41750	41850	41750	380
309	20250108	142700	8521357900	41750	41750	41800	41750	1270
310	20250108	142600	8468295400	41750	41750	41800	41750	560
311	20250108	142500	8444911900	41800	41800	41850	41750	737
312	20250108	142400	8414106600	41800	41800	41850	41750	670
313	20250108	142300	8386094050	41800	41800	41850	41750	2559
314	20250108	142200	8279100800	41800	41800	41850	41800	786
315	20250108	142100	8246239400	41800	41800	41850	41800	961
316	20250108	142000	8206066900	41850	41850	41850	41800	2732
317	20250108	141900	8091755100	41850	41850	41900	41850	716
318	20250108	141800	8061789750	41850	41950	42000	41850	628
319	20250108	141700	8035475050	41950	41900	41950	41900	1744
320	20250108	141600	7962383900	41950	42000	42000	41900	591
321	20250108	141500	7937616750	41950	41950	42000	41950	576
322	20250108	141400	7913453350	41950	41950	42000	41950	658
323	20250108	141300	7885849350	41950	41950	42000	41950	506
324	20250108	141200	7864620300	41950	41950	42000	41950	564
325	20250108	141100	7840960000	41950	41900	42000	41900	545
326	20250108	141000	7818104500	41900	41950	41950	41900	549
327	20250108	140900	7795099800	41900	41950	41950	41900	942
328	20250108	140800	7755599100	41950	41950	41950	41900	749
329	20250108	140700	7724196900	41900	41900	41950	41900	673
330	20250108	140600	7695997750	41900	41900	41950	41900	294
331	20250108	140500	7683678400	41950	41900	41950	41900	873
332	20250108	140400	7647096300	41900	41900	41950	41900	390
333	20250108	140300	7630749600	41900	41900	41950	41900	728
334	20250108	140200	7600245100	41950	41900	41950	41900	416
335	20250108	140100	7582811650	41900	41900	41950	41900	520
336	20250108	140000	7561018250	41900	41900	41950	41900	463
337	20250108	135900	7541617750	41900	41950	41950	41900	404
338	20250108	135800	7524689250	41950	41900	41950	41900	416
339	20250108	135700	7507257350	41950	41950	42000	41900	274
340	20250108	135600	7495768350	41950	41900	41950	41850	449
341	20250108	135500	7476959000	41900	41950	42000	41850	1063
342	20250108	135400	7432425950	41950	41900	41950	41900	2645
343	20250108	135300	7321558050	41950	41950	42000	41900	2523
344	20250108	135200	7215720150	41950	41950	42000	41950	1897
345	20250108	135100	7136139500	42000	42000	42000	41950	739
346	20250108	135000	7105136600	42000	41950	42000	41950	379
347	20250108	134900	7089236550	42000	41950	42000	41950	264
348	20250108	134800	7078157700	41950	41950	42000	41950	619
349	20250108	134700	7052189500	41950	41950	42000	41950	1203
350	20250108	134600	7001722550	41950	42000	42050	41950	7021
351	20250108	134500	6706909200	42000	42050	42100	42000	1053
352	20250108	134400	6662637550	42000	42100	42100	42000	3990
353	20250108	134300	6494876250	42050	42050	42100	42050	182
354	20250108	134200	6487214600	42050	42100	42100	42050	525
355	20250108	134100	6465124550	42100	42100	42150	42100	1323
356	20250108	134000	6409423550	42150	42100	42150	42050	692
357	20250108	133900	6380292650	42100	42150	42150	42050	2978
358	20250108	133800	6254915150	42100	42200	42200	42100	1312
359	20250108	133700	6199622250	42150	42200	42200	42150	176
360	20250108	133600	6192201000	42200	42200	42200	42150	48
361	20250108	133500	6190177050	42150	42250	42250	42150	717
362	20250108	133400	6159921650	42250	42250	42250	42200	596
363	20250108	133300	6134769600	42200	42200	42250	42200	44
364	20250108	133200	6132911800	42200	42250	42300	42200	59
365	20250108	133100	6130419200	42250	42300	42300	42200	128
366	20250108	133000	6125012150	42250	42250	42250	42200	171
367	20250108	132900	6117789450	42200	42200	42250	42200	172
368	20250108	132800	6110529950	42200	42200	42250	42200	2090
369	20250108	132700	6022331350	42200	42250	42250	42200	177
370	20250108	132600	6014858250	42250	42250	42250	42200	154
371	20250108	132500	6008353500	42250	42250	42250	42200	74
372	20250108	132400	6005229050	42200	42250	42300	42200	92
373	20250108	132300	6001341350	42250	42300	42300	42200	290
374	20250108	132200	5989089050	42300	42250	42300	42250	26
375	20250108	132100	5987990400	42300	42300	42300	42250	34
376	20250108	132000	5986553050	42300	42300	42300	42250	178
377	20250108	131900	5979032100	42300	42250	42300	42250	126
378	20250108	131800	5973707950	42300	42300	42300	42250	170
379	20250108	131700	5966520100	42300	42300	42300	42250	23
380	20250108	131600	5965547450	42250	42300	42300	42250	193
381	20250108	131500	5957392250	42250	42250	42300	42250	37
382	20250108	131400	5955828750	42300	42300	42300	42250	52
383	20250108	131300	5953631250	42300	42350	42350	42250	1356
384	20250108	131200	5896287300	42350	42350	42350	42300	30
385	20250108	131100	5895017550	42350	42400	42400	42300	724
386	20250108	131000	5864386400	42300	42400	42400	42300	231
387	20250108	130900	5854604200	42350	42350	42400	42350	58
388	20250108	130800	5852147650	42350	42400	42400	42350	44
389	20250108	130700	5850283300	42350	42350	42400	42350	229
390	20250108	130600	5840584100	42350	42400	42400	42350	32
391	20250108	130500	5839228200	42400	42350	42400	42350	53
392	20250108	130400	5836983500	42400	42350	42400	42350	170
393	20250108	130300	5829783500	42350	42400	42400	42350	76
394	20250108	130200	5826564400	42400	42400	42400	42350	21
395	20250108	130100	5825674750	42350	42350	42400	42300	263
396	20250108	130000	5814545100	42300	42350	42400	42300	22
397	20250108	125900	5813613700	42300	42350	42400	42300	24
398	20250108	125800	5812596850	42350	42300	42400	42300	164
399	20250108	125700	5805657900	42350	42350	42350	42300	303
400	20250108	125600	5792826050	42350	42350	42350	42300	59
401	20250108	125500	5790327550	42300	42300	42350	42300	214
402	20250108	125400	5781272750	42350	42350	42350	42300	24
403	20250108	125300	5780256500	42300	42350	42350	42300	151
404	20250108	125200	5773867050	42300	42350	42350	42300	119
405	20250108	125100	5768828250	42300	42350	42350	42300	143
406	20250108	125000	5762778550	42350	42300	42350	42300	29
407	20250108	124900	5761550750	42350	42350	42350	42300	290
408	20250108	124800	5749282750	42350	42350	42350	42300	223
409	20250108	124700	5739849200	42350	42250	42350	42250	61
410	20250108	124600	5737268800	42250	42250	42300	42250	478
411	20250108	124500	5717067350	42300	42300	42350	42250	267
412	20250108	124400	5705774100	42300	42300	42300	42250	95
413	20250108	124300	5701758600	42250	42300	42300	42250	22
414	20250108	124200	5700828650	42250	42300	42300	42250	217
415	20250108	124100	5691655800	42300	42250	42300	42250	80
416	20250108	124000	5688275200	42300	42300	42300	42250	95
417	20250108	123900	5684259850	42300	42300	42300	42250	21
418	20250108	123800	5683372100	42300	42250	42300	42200	504
419	20250108	123700	5662077400	42300	42250	42300	42250	51
420	20250108	123600	5659922050	42250	42350	42350	42250	3189
421	20250108	123500	5525039600	42300	42350	42350	42300	861
422	20250108	123400	5488616950	42350	42350	42350	42300	56
423	20250108	123300	5486247100	42400	42350	42400	42350	258
424	20250108	123200	5475320600	42350	42350	42400	42300	453
425	20250108	123100	5456136050	42400	42400	42400	42350	24
426	20250108	123000	5455118750	42400	42400	42400	42350	78
427	20250108	122900	5451813900	42400	42350	42400	42350	104
428	20250108	122800	5447408900	42400	42350	42400	42350	180
429	20250108	122700	5439785500	42350	42400	42400	42350	53
430	20250108	122600	5437540300	42400	42400	42400	42350	127
431	20250108	122500	5432157600	42400	42400	42400	42350	85
432	20250108	122400	5428557100	42400	42350	42400	42350	54
433	20250108	122300	5426269850	42400	42400	42400	42350	75
434	20250108	122200	5423092250	42400	42400	42400	42350	28
435	20250108	122100	5421905450	42400	42350	42400	42350	45
436	20250108	122000	5419998900	42350	42350	42400	42350	37
437	20250108	121900	5418431350	42350	42350	42350	42300	72
438	20250108	121800	5415382300	42350	42350	42350	42300	30
439	20250108	121700	5414112500	42300	42300	42350	42300	90
440	20250108	121600	5410303400	42300	42350	42350	42300	32
441	20250108	121500	5408948400	42350	42350	42350	42300	40
442	20250108	121400	5407255900	42350	42350	42350	42300	113
443	20250108	121300	5402475200	42350	42350	42350	42350	169
444	20250108	121200	5395318050	42300	42300	42300	42250	271
445	20250108	121100	5383856850	42250	42300	42300	42250	40
446	20250108	121000	5382166150	42300	42300	42300	42250	53
447	20250108	120900	5379926100	42300	42300	42300	42250	76
448	20250108	120800	5376712050	42300	42300	42300	42250	30
449	20250108	120700	5375443100	42250	42300	42300	42250	90
450	20250108	120600	5371640000	42300	42300	42300	42250	41
451	20250108	120500	5369906500	42300	42300	42300	42250	59
452	20250108	120400	5367412250	42300	42250	42300	42250	49
453	20250108	120300	5365341100	42300	42250	42300	42250	134
454	20250108	120200	5359678650	42300	42300	42300	42250	53
455	20250108	120100	5357436900	42300	42250	42300	42250	36
456	20250108	120000	5355915700	42300	42250	42300	42200	82
457	20250108	115900	5352450700	42250	42200	42300	42200	462
458	20250108	115800	5332934950	42200	42250	42250	42200	73
459	20250108	115700	5329853800	42200	42200	42250	42200	102
460	20250108	115600	5325548600	42250	42200	42250	42200	64
461	20250108	115500	5322846750	42250	42250	42250	42200	108
462	20250108	115400	5318288300	42250	42250	42250	42200	168
463	20250108	115300	5311193500	42250	42250	42250	42200	326
464	20250108	115200	5297425850	42200	42200	42250	42200	150
465	20250108	115100	5291094400	42250	42200	42250	42200	163
466	20250108	115000	5284215150	42200	42150	42200	42150	206
467	20250108	114900	5275529400	42200	42200	42250	42150	632
468	20250108	114800	5248884950	42200	42200	42250	42200	263
469	20250108	114700	5237785600	42200	42200	42250	42200	142
470	20250108	114600	5231792500	42200	42250	42250	42200	81
471	20250108	114500	5228373800	42250	42200	42250	42200	113
472	20250108	114400	5223604500	42200	42150	42200	42150	358
473	20250108	114300	5208501050	42200	42150	42200	42150	160
474	20250108	114200	5201754050	42200	42200	42200	42150	149
475	20250108	114100	5195472100	42200	42150	42200	42150	98
476	20250108	114000	5191340400	42150	42200	42200	42150	59
477	20250108	113900	5188852900	42200	42200	42200	42150	192
478	20250108	113800	5180759050	42200	42250	42250	42200	124
479	20250108	113700	5175525900	42200	42200	42300	42200	87
480	20250108	113600	5171853600	42200	42200	42200	42150	247
481	20250108	113500	5161432150	42150	42200	42200	42150	31
482	20250108	113400	5160124600	42200	42200	42250	42150	107
483	20250108	113300	5155613150	42150	42100	42200	42100	993
484	20250108	113200	5113745850	42150	42150	42200	42150	660
485	20250108	113100	5085925000	42200	42150	42200	42150	398
486	20250108	113000	5069148900	42200	42150	42200	42150	162
487	20250108	112900	5062319900	42150	42150	42200	42150	441
488	20250108	112800	5043731150	42150	42200	42200	42150	371
489	20250108	112700	5028089500	42150	42250	42250	42150	462
490	20250108	112600	5008606950	42200	42150	42250	42150	503
491	20250108	112500	4987390800	42200	42200	42250	42150	296
492	20250108	112400	4974901500	42200	42150	42250	42150	333
493	20250108	112300	4960850700	42150	42200	42250	42150	326
494	20250108	112200	4947099000	42250	42200	42250	42200	252
495	20250108	112100	4936463850	42200	42250	42300	42200	784
496	20250108	112000	4903373000	42200	42200	42250	42200	295
497	20250108	111900	4890922950	42200	42200	42250	42150	349
498	20250108	111800	4876198850	42200	42200	42250	42150	563
499	20250108	111700	4852450450	42200	42200	42250	42200	316
500	20250108	111600	4839114100	42200	42200	42250	42200	382
501	20250108	111500	4822992400	42250	42200	42250	42200	228
502	20250108	111400	4813370000	42250	42250	42250	42150	768
503	20250108	111300	4780966950	42250	42200	42300	42200	718
504	20250108	111200	4750653450	42200	42200	42250	42200	542
505	20250108	111100	4727778300	42250	42300	42300	42200	1251
506	20250108	111000	4674930200	42300	42250	42300	42250	278
507	20250108	110900	4663183300	42250	42300	42300	42250	615
508	20250108	110800	4637198550	42250	42350	42400	42250	2489
509	20250108	110700	4531929200	42350	42350	42400	42350	253
510	20250108	110600	4521214000	42350	42350	42400	42350	520
511	20250108	110500	4499189100	42350	42350	42350	42300	167
512	20250108	110400	4492121300	42350	42350	42350	42300	139
513	20250108	110300	4486240700	42350	42300	42350	42300	202
514	20250108	110200	4477695300	42350	42350	42350	42300	109
515	20250108	110100	4473083950	42300	42350	42400	42300	214
516	20250108	110000	4464024750	42350	42300	42350	42250	344
517	20250108	105900	4449469300	42300	42200	42300	42200	417
518	20250108	105800	4431859500	42250	42300	42300	42250	691
519	20250108	105700	4402664050	42250	42350	42350	42250	287
520	20250108	105600	4390528900	42350	42400	42450	42350	1112
521	20250108	105500	4343383200	42400	42450	42500	42400	609
522	20250108	105400	4317531200	42500	42400	42500	42350	803
523	20250108	105300	4283469550	42400	42350	42400	42350	138
524	20250108	105200	4277621450	42400	42250	42400	42250	824
525	20250108	105100	4242759100	42250	42250	42250	42200	473
526	20250108	105000	4222788600	42250	42200	42250	42200	67
527	20250108	104900	4219960900	42200	42250	42250	42200	610
528	20250108	104800	4194216550	42200	42200	42250	42200	114
529	20250108	104700	4189403900	42200	42250	42250	42200	293
530	20250108	104600	4177035800	42200	42200	42250	42200	342
531	20250108	104500	4162603000	42150	42050	42150	42050	3565
532	20250108	104400	4012567550	42050	42100	42100	42050	1248
533	20250108	104300	3960086000	42100	42100	42100	42050	286
534	20250108	104200	3948051150	42050	42100	42100	42050	289
535	20250108	104100	3935892550	42100	42100	42100	42050	141
536	20250108	104000	3929960050	42100	42150	42150	42050	1793
537	20250108	103900	3854443800	42150	42300	42300	42150	1252
538	20250108	103800	3801614200	42300	42300	42300	42250	238
539	20250108	103700	3791553500	42300	42250	42350	42250	2638
540	20250108	103600	3680010350	42250	42100	42250	42100	2568
541	20250108	103500	3571766150	42100	42100	42150	42100	97
542	20250108	103400	3567680450	42100	42100	42150	42100	427
543	20250108	103300	3549691350	42150	42100	42150	42100	458
544	20250108	103200	3530398400	42100	42150	42150	42100	220
545	20250108	103100	3521135100	42150	42100	42150	42100	158
546	20250108	103000	3514480500	42150	42150	42150	42100	104
547	20250108	102900	3510099800	42100	42150	42150	42100	180
548	20250108	102800	3502521350	42100	42150	42150	42100	231
549	20250108	102700	3492794900	42100	42100	42150	42100	134
550	20250108	102600	3487153100	42150	42100	42150	42100	371
551	20250108	102500	3471532900	42100	42200	42200	42100	315
552	20250108	102400	3458256800	42150	42250	42250	42150	707
553	20250108	102300	3428451500	42150	42200	42250	42150	594
554	20250108	102200	3403394600	42250	42200	42250	42200	62
555	20250108	102100	3400777350	42200	42250	42250	42200	328
556	20250108	102000	3386934300	42200	42250	42250	42200	752
557	20250108	101900	3355188950	42200	42250	42250	42200	277
558	20250108	101800	3343489400	42200	42250	42250	42200	178
559	20250108	101700	3335977550	42250	42250	42250	42200	166
560	20250108	101600	3328970050	42200	42250	42300	42200	451
561	20250108	101500	3309918000	42250	42300	42300	42250	104
562	20250108	101400	3305521150	42300	42300	42300	42250	114
563	20250108	101300	3300703450	42300	42300	42300	42250	62
564	20250108	101200	3298082600	42300	42300	42300	42250	178
565	20250108	101100	3290553400	42250	42200	42300	42150	725
566	20250108	101000	3259946350	42150	42200	42200	42100	394
567	20250108	100900	3243336800	42200	42150	42200	42150	159
568	20250108	100800	3236634100	42200	42200	42200	42150	325
569	20250108	100700	3222934400	42200	42150	42200	42150	153
570	20250108	100600	3216485150	42100	42150	42150	42100	235
571	20250108	100500	3206589750	42150	42200	42200	42100	766
572	20250108	100400	3174315950	42200	42200	42200	42150	69
573	20250108	100300	3171405900	42150	42150	42200	42100	596
574	20250108	100200	3146286400	42100	42100	42150	42100	929
575	20250108	100100	3107168400	42050	42100	42150	42050	527
576	20250108	100000	3084988050	42050	42150	42150	42050	2961
577	20250108	095900	2960360300	42150	42200	42200	42100	1090
578	20250108	095800	2914439950	42150	42200	42200	42150	499
579	20250108	095700	2893405100	42250	42250	42250	42150	3659
580	20250108	095600	2739017150	42300	42300	42300	42200	1194
581	20250108	095500	2688576450	42250	42350	42350	42250	722
582	20250108	095400	2658044500	42350	42400	42400	42300	227
583	20250108	095300	2648437050	42350	42400	42400	42300	581
584	20250108	095200	2623830400	42400	42400	42450	42400	254
585	20250108	095100	2613060750	42400	42350	42400	42300	4688
586	20250108	095000	2414586700	42350	42350	42400	42300	686
587	20250108	094900	2385544050	42400	42300	42400	42300	788
588	20250108	094800	2352204000	42300	42350	42400	42300	943
589	20250108	094700	2312278650	42350	42400	42400	42300	952
590	20250108	094600	2271961950	42400	42400	42400	42350	250
591	20250108	094500	2261371900	42400	42400	42400	42350	48
592	20250108	094400	2259338000	42350	42350	42400	42350	815
593	20250108	094300	2224816350	42400	42400	42400	42350	202
594	20250108	094200	2216253600	42400	42400	42400	42300	2375
595	20250108	094100	2115690050	42350	42450	42450	42350	3782
596	20250108	094000	1955293500	42450	42550	42550	42450	2087
597	20250108	093900	1866604250	42550	42550	42550	42500	644
598	20250108	093800	1839232050	42500	42550	42550	42500	77
599	20250108	093700	1835958350	42550	42550	42550	42500	244
600	20250108	093600	1825576200	42550	42550	42600	42500	768
601	20250108	093500	1792914700	42550	42600	42600	42550	326
602	20250108	093400	1779039500	42550	42600	42600	42550	255
603	20250108	093300	1768188650	42600	42550	42600	42550	1434
604	20250108	093200	1707168400	42600	42600	42600	42550	345
605	20250108	093100	1692471500	42600	42600	42600	42550	101
606	20250108	093000	1688169050	42550	42600	42650	42550	182
607	20250108	092900	1680416300	42600	42600	42650	42600	1056
608	20250108	092800	1635421800	42650	42700	42700	42600	474
609	20250108	092700	1615201600	42650	42650	42700	42600	41
610	20250108	092600	1613452750	42600	42600	42650	42550	997
611	20250108	092500	1571002250	42600	42600	42650	42550	296
612	20250108	092400	1558394400	42600	42650	42650	42600	411
613	20250108	092300	1540883050	42650	42650	42650	42600	118
614	20250108	092200	1535854150	42650	42550	42650	42550	562
615	20250108	092100	1511920150	42550	42550	42600	42550	843
616	20250108	092000	1476048450	42550	42650	42700	42550	1957
617	20250108	091900	1392622100	42650	42750	42800	42650	3389
618	20250108	091800	1247901700	42750	42700	42800	42700	681
619	20250108	091700	1218808700	42700	42900	42900	42700	2693
620	20250108	091600	1103634450	42900	43050	43050	42800	2713
621	20250108	091500	987202400	43050	43000	43150	43000	985
622	20250108	091400	944805550	42950	42950	43000	42950	163
623	20250108	091300	937800850	43000	42950	43000	42950	1557
624	20250108	091200	870895800	42950	42950	42950	42900	126
625	20250108	091100	865487350	42950	43000	43000	42900	397
626	20250108	091000	848453000	43000	43100	43100	42950	1676
627	20250108	090900	776388300	43100	43050	43100	43050	864
628	20250108	090800	739166600	43100	43050	43100	43000	616
629	20250108	090700	712645150	43050	43350	43350	43050	6844
630	20250108	090600	417461250	43350	43350	43350	43250	309
631	20250108	090500	404086250	43350	43500	43500	43250	1938
632	20250108	090400	320058700	43500	43550	43550	43300	1191
633	20250108	090300	268334400	43550	43400	43550	43350	690
634	20250108	090200	238318450	43400	43450	43550	43350	1988
635	20250108	090100	151994250	43400	43300	43450	43200	1200
636	20250108	090000	100045450	43400	43150	43450	43150	2305