KissMeData/035720/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191900	43054515000	35750	35750	35750	35750	81458
3	20250123	191800	43054515000	35750	35750	35750	35750	0
4	20250123	191700	43054515000	35750	35750	35750	35750	0
5	20250123	191600	43054515000	35750	35750	35750	35750	0
6	20250123	191500	43054515000	35750	35750	35750	35750	0
7	20250123	191400	43054515000	35750	35750	35750	35750	0
8	20250123	191300	43054515000	35750	35750	35750	35750	0
9	20250123	191200	43054515000	35750	35750	35750	35750	0
10	20250123	191100	43054515000	35750	35750	35750	35750	0
11	20250123	191000	43054515000	35750	35750	35750	35750	0
12	20250123	190900	43054515000	35750	35750	35750	35750	0
13	20250123	190800	43054515000	35750	35750	35750	35750	0
14	20250123	190700	43054515000	35750	35750	35750	35750	0
15	20250123	190600	43054515000	35750	35750	35750	35750	0
16	20250123	190500	43054515000	35750	35750	35750	35750	0
17	20250123	190400	43054515000	35750	35750	35750	35750	0
18	20250123	190300	43054515000	35750	35750	35750	35750	0
19	20250123	190200	43054515000	35750	35750	35750	35750	0
20	20250123	190100	43054515000	35750	35750	35750	35750	0
21	20250123	190000	43054515000	35750	35750	35750	35750	0
22	20250123	185900	43054515000	35750	35750	35750	35750	0
23	20250123	185800	43054515000	35750	35750	35750	35750	0
24	20250123	185700	43054515000	35750	35750	35750	35750	0
25	20250123	185600	43054515000	35750	35750	35750	35750	0
26	20250123	185500	43054515000	35750	35750	35750	35750	0
27	20250123	185400	43054515000	35750	35750	35750	35750	0
28	20250123	185300	43054515000	35750	35750	35750	35750	0
29	20250123	185200	43054515000	35750	35750	35750	35750	0
30	20250123	185100	43054515000	35750	35750	35750	35750	0
31	20250123	185000	43054515000	35750	35750	35750	35750	0
32	20250123	184900	43054515000	35750	35750	35750	35750	81458
33	20250123	184800	43054515000	35750	35750	35750	35750	0
34	20250123	184700	43054515000	35750	35750	35750	35750	0
35	20250123	184600	43054515000	35750	35750	35750	35750	0
36	20250123	184500	43054515000	35750	35750	35750	35750	0
37	20250123	184400	43054515000	35750	35750	35750	35750	0
38	20250123	184300	43054515000	35750	35750	35750	35750	0
39	20250123	184200	43054515000	35750	35750	35750	35750	0
40	20250123	184100	43054515000	35750	35750	35750	35750	0
41	20250123	184000	43054515000	35750	35750	35750	35750	0
42	20250123	183900	43054515000	35750	35750	35750	35750	0
43	20250123	183800	43054515000	35750	35750	35750	35750	0
44	20250123	183700	43054515000	35750	35750	35750	35750	0
45	20250123	183600	43054515000	35750	35750	35750	35750	0
46	20250123	183500	43054515000	35750	35750	35750	35750	0
47	20250123	183400	43054515000	35750	35750	35750	35750	0
48	20250123	183300	43054515000	35750	35750	35750	35750	0
49	20250123	183200	43054515000	35750	35750	35750	35750	0
50	20250123	183100	43054515000	35750	35750	35750	35750	0
51	20250123	183000	43054515000	35750	35750	35750	35750	0
52	20250123	182900	43054515000	35750	35750	35750	35750	0
53	20250123	182800	43054515000	35750	35750	35750	35750	0
54	20250123	182700	43054515000	35750	35750	35750	35750	0
55	20250123	182600	43054515000	35750	35750	35750	35750	0
56	20250123	182500	43054515000	35750	35750	35750	35750	0
57	20250123	182400	43054515000	35750	35750	35750	35750	0
58	20250123	182300	43054515000	35750	35750	35750	35750	0
59	20250123	182200	43054515000	35750	35750	35750	35750	0
60	20250123	182100	43054515000	35750	35750	35750	35750	0
61	20250123	182000	43054515000	35750	35750	35750	35750	0
62	20250123	181900	43054515000	35750	35750	35750	35750	81458
63	20250123	181800	43054515000	35750	35750	35750	35750	0
64	20250123	181700	43054515000	35750	35750	35750	35750	0
65	20250123	181600	43054515000	35750	35750	35750	35750	0
66	20250123	181500	43054515000	35750	35750	35750	35750	0
67	20250123	181400	43054515000	35750	35750	35750	35750	0
68	20250123	181300	43054515000	35750	35750	35750	35750	0
69	20250123	181200	43054515000	35750	35750	35750	35750	0
70	20250123	181100	43054515000	35750	35750	35750	35750	0
71	20250123	181000	43054515000	35750	35750	35750	35750	0
72	20250123	180900	43054515000	35750	35750	35750	35750	0
73	20250123	180800	43054515000	35750	35750	35750	35750	0
74	20250123	180700	43054515000	35750	35750	35750	35750	0
75	20250123	180600	43054515000	35750	35750	35750	35750	0
76	20250123	180500	43054515000	35750	35750	35750	35750	0
77	20250123	180400	43054515000	35750	35750	35750	35750	0
78	20250123	180300	43054515000	35750	35750	35750	35750	0
79	20250123	180200	43054515000	35750	35750	35750	35750	0
80	20250123	180100	43054515000	35750	35750	35750	35750	0
81	20250123	180000	43054515000	35750	35750	35750	35750	0
82	20250123	175900	43054515000	35750	35750	35750	35750	0
83	20250123	175800	43054515000	35750	35750	35750	35750	0
84	20250123	175700	43054515000	35750	35750	35750	35750	0
85	20250123	175600	43054515000	35750	35750	35750	35750	0
86	20250123	175500	43054515000	35750	35750	35750	35750	0
87	20250123	175400	43054515000	35750	35750	35750	35750	0
88	20250123	175300	43054515000	35750	35750	35750	35750	0
89	20250123	175200	43054515000	35750	35750	35750	35750	0
90	20250123	175100	43054515000	35750	35750	35750	35750	0
91	20250123	175000	43054515000	35750	35750	35750	35750	0
92	20250123	174900	43054515000	35750	35750	35750	35750	81458
93	20250123	174800	43054515000	35750	35750	35750	35750	0
94	20250123	174700	43054515000	35750	35750	35750	35750	0
95	20250123	174600	43054515000	35750	35750	35750	35750	0
96	20250123	174500	43054515000	35750	35750	35750	35750	0
97	20250123	174400	43054515000	35750	35750	35750	35750	0
98	20250123	174300	43054515000	35750	35750	35750	35750	0
99	20250123	174200	43054515000	35750	35750	35750	35750	0
100	20250123	174100	43054515000	35750	35750	35750	35750	0
101	20250123	174000	43054515000	35750	35750	35750	35750	0
102	20250123	173900	43054515000	35750	35750	35750	35750	0
103	20250123	173800	43054515000	35750	35750	35750	35750	0
104	20250123	173700	43054515000	35750	35750	35750	35750	0
105	20250123	173600	43054515000	35750	35750	35750	35750	0
106	20250123	173500	43054515000	35750	35750	35750	35750	0
107	20250123	173400	43054515000	35750	35750	35750	35750	0
108	20250123	173300	43054515000	35750	35750	35750	35750	0
109	20250123	173200	43054515000	35750	35750	35750	35750	0
110	20250123	173100	43054515000	35750	35750	35750	35750	0
111	20250123	173000	43054515000	35750	35750	35750	35750	0
112	20250123	172900	43054515000	35750	35750	35750	35750	0
113	20250123	172800	43054515000	35750	35750	35750	35750	0
114	20250123	172700	43054515000	35750	35750	35750	35750	0
115	20250123	172600	43054515000	35750	35750	35750	35750	0
116	20250123	172500	43054515000	35750	35750	35750	35750	0
117	20250123	172400	43054515000	35750	35750	35750	35750	0
118	20250123	172300	43054515000	35750	35750	35750	35750	0
119	20250123	172200	43054515000	35750	35750	35750	35750	0
120	20250123	172100	43054515000	35750	35750	35750	35750	0
121	20250123	172000	43054515000	35750	35750	35750	35750	0
122	20250123	171900	43054515000	35750	35750	35750	35750	81458
123	20250123	171800	43054515000	35750	35750	35750	35750	0
124	20250123	171700	43054515000	35750	35750	35750	35750	0
125	20250123	171600	43054515000	35750	35750	35750	35750	0
126	20250123	171500	43054515000	35750	35750	35750	35750	0
127	20250123	171400	43054515000	35750	35750	35750	35750	0
128	20250123	171300	43054515000	35750	35750	35750	35750	0
129	20250123	171200	43054515000	35750	35750	35750	35750	0
130	20250123	171100	43054515000	35750	35750	35750	35750	0
131	20250123	171000	43054515000	35750	35750	35750	35750	0
132	20250123	170900	43054515000	35750	35750	35750	35750	0
133	20250123	170800	43054515000	35750	35750	35750	35750	0
134	20250123	170700	43054515000	35750	35750	35750	35750	0
135	20250123	170600	43054515000	35750	35750	35750	35750	0
136	20250123	170500	43054515000	35750	35750	35750	35750	0
137	20250123	170400	43054515000	35750	35750	35750	35750	0
138	20250123	170300	43054515000	35750	35750	35750	35750	0
139	20250123	170200	43054515000	35750	35750	35750	35750	0
140	20250123	170100	43054515000	35750	35750	35750	35750	0
141	20250123	170000	43054515000	35750	35750	35750	35750	0
142	20250123	165900	43054515000	35750	35750	35750	35750	0
143	20250123	165800	43054515000	35750	35750	35750	35750	0
144	20250123	165700	43054515000	35750	35750	35750	35750	0
145	20250123	165600	43054515000	35750	35750	35750	35750	0
146	20250123	165500	43054515000	35750	35750	35750	35750	0
147	20250123	165400	43054515000	35750	35750	35750	35750	0
148	20250123	165300	43054515000	35750	35750	35750	35750	0
149	20250123	165200	43054515000	35750	35750	35750	35750	0
150	20250123	165100	43054515000	35750	35750	35750	35750	0
151	20250123	165000	43054515000	35750	35750	35750	35750	0
152	20250123	164900	43054515000	35750	35750	35750	35750	81458
153	20250123	164800	43054515000	35750	35750	35750	35750	0
154	20250123	164700	43054515000	35750	35750	35750	35750	0
155	20250123	164600	43054515000	35750	35750	35750	35750	0
156	20250123	164500	43054515000	35750	35750	35750	35750	0
157	20250123	164400	43054515000	35750	35750	35750	35750	0
158	20250123	164300	43054515000	35750	35750	35750	35750	0
159	20250123	164200	43054515000	35750	35750	35750	35750	0
160	20250123	164100	43054515000	35750	35750	35750	35750	0
161	20250123	164000	43054515000	35750	35750	35750	35750	0
162	20250123	163900	43054515000	35750	35750	35750	35750	0
163	20250123	163800	43054515000	35750	35750	35750	35750	0
164	20250123	163700	43054515000	35750	35750	35750	35750	0
165	20250123	163600	43054515000	35750	35750	35750	35750	0
166	20250123	163500	43054515000	35750	35750	35750	35750	0
167	20250123	163400	43054515000	35750	35750	35750	35750	0
168	20250123	163300	43054515000	35750	35750	35750	35750	0
169	20250123	163200	43054515000	35750	35750	35750	35750	0
170	20250123	163100	43054515000	35750	35750	35750	35750	0
171	20250123	163000	43054515000	35750	35750	35750	35750	0
172	20250123	162900	43054515000	35750	35750	35750	35750	0
173	20250123	162800	43054515000	35750	35750	35750	35750	0
174	20250123	162700	43054515000	35750	35750	35750	35750	0
175	20250123	162600	43054515000	35750	35750	35750	35750	0
176	20250123	162500	43054515000	35750	35750	35750	35750	0
177	20250123	162400	43054515000	35750	35750	35750	35750	0
178	20250123	162300	43054515000	35750	35750	35750	35750	0
179	20250123	162200	43054515000	35750	35750	35750	35750	0
180	20250123	162100	43054515000	35750	35750	35750	35750	0
181	20250123	162000	43054515000	35750	35750	35750	35750	0
182	20250123	161900	43054515000	35750	35750	35750	35750	81458
183	20250123	161800	43054515000	35750	35750	35750	35750	0
184	20250123	161700	43054515000	35750	35750	35750	35750	0
185	20250123	161600	43054515000	35750	35750	35750	35750	0
186	20250123	161500	43054515000	35750	35750	35750	35750	0
187	20250123	161400	43054515000	35750	35750	35750	35750	0
188	20250123	161300	43054515000	35750	35750	35750	35750	0
189	20250123	161200	43054515000	35750	35750	35750	35750	0
190	20250123	161100	43054515000	35750	35750	35750	35750	0
191	20250123	161000	43054515000	35750	35750	35750	35750	0
192	20250123	160900	43054515000	35750	35750	35750	35750	0
193	20250123	160800	43054515000	35750	35750	35750	35750	0
194	20250123	160700	43054515000	35750	35750	35750	35750	0
195	20250123	160600	43054515000	35750	35750	35750	35750	0
196	20250123	160500	43054515000	35750	35750	35750	35750	0
197	20250123	160400	43054515000	35750	35750	35750	35750	0
198	20250123	160300	43054515000	35750	35750	35750	35750	0
199	20250123	160200	43054515000	35750	35750	35750	35750	0
200	20250123	160100	43054515000	35750	35750	35750	35750	0
201	20250123	160000	43054515000	35750	35750	35750	35750	0
202	20250123	155900	43054515000	35750	35750	35750	35750	0
203	20250123	155800	43054515000	35750	35750	35750	35750	0
204	20250123	155700	43054515000	35750	35750	35750	35750	0
205	20250123	155600	43054515000	35750	35750	35750	35750	0
206	20250123	155500	43054515000	35750	35750	35750	35750	0
207	20250123	155400	43054515000	35750	35750	35750	35750	0
208	20250123	155300	43054515000	35750	35750	35750	35750	0
209	20250123	155200	43054515000	35750	35750	35750	35750	0
210	20250123	155100	43054515000	35750	35750	35750	35750	0
211	20250123	155000	43054515000	35750	35750	35750	35750	0
212	20250123	154900	43054515000	35750	35750	35750	35750	81458
213	20250123	154800	43054515000	35750	35750	35750	35750	0
214	20250123	154700	43054515000	35750	35750	35750	35750	0
215	20250123	154600	43054515000	35750	35750	35750	35750	0
216	20250123	154500	43054515000	35750	35750	35750	35750	0
217	20250123	154400	43054515000	35750	35750	35750	35750	0
218	20250123	154300	43054515000	35750	35750	35750	35750	0
219	20250123	154200	43054515000	35750	35750	35750	35750	0
220	20250123	154100	43054515000	35750	35750	35750	35750	0
221	20250123	154000	43054515000	35750	35750	35750	35750	0
222	20250123	153900	43054515000	35750	35750	35750	35750	0
223	20250123	153800	43054515000	35750	35750	35750	35750	0
224	20250123	153700	43054515000	35750	35750	35750	35750	0
225	20250123	153600	43054515000	35750	35750	35750	35750	0
226	20250123	153500	43054515000	35750	35750	35750	35750	0
227	20250123	153400	43054515000	35750	35750	35750	35750	0
228	20250123	153300	43054515000	35750	35750	35750	35750	0
229	20250123	153200	43054515000	35750	35750	35750	35750	0
230	20250123	153100	43054515000	35750	35750	35750	35750	0
231	20250123	153000	43054515000	35750	35750	35750	35750	81458
232	20250123	152900	40142391500	35850	35850	35850	35850	0
233	20250123	152800	40142391500	35850	35850	35850	35850	0
234	20250123	152700	40142391500	35850	35850	35850	35850	0
235	20250123	152600	40142391500	35850	35850	35850	35850	0
236	20250123	152500	40142391500	35850	35850	35850	35850	0
237	20250123	152400	40142391500	35850	35850	35850	35850	0
238	20250123	152300	40142391500	35850	35850	35850	35850	0
239	20250123	152200	40142391500	35850	35850	35850	35850	0
240	20250123	152100	40142391500	35850	35850	35850	35850	0
241	20250123	152000	40142391500	35850	35850	35850	35850	0
242	20250123	151900	40142391500	35850	35800	35850	35800	4049
243	20250123	151800	39997253050	35850	35750	35850	35750	10900
244	20250123	151700	39606840400	35750	35750	35800	35750	12502
245	20250123	151600	39159713450	35750	35850	35850	35750	20436
246	20250123	151500	38428177350	35850	35800	35850	35800	11136
247	20250123	151400	38029339500	35850	35900	35900	35800	4422
248	20250123	151300	37870766500	35850	35850	35900	35800	9736
249	20250123	151200	37521762950	35850	35800	35850	35800	1580
250	20250123	151100	37465169300	35850	35800	35850	35800	2820
251	20250123	151000	37364126950	35850	35800	35850	35800	1428
252	20250123	150900	37312984300	35850	35850	35900	35800	18656
253	20250123	150800	36644154650	35850	35900	35900	35850	4514
254	20250123	150700	36482155800	35850	35850	35900	35850	1518
255	20250123	150600	36427718600	35900	35900	35900	35850	914
256	20250123	150500	36394936700	35900	35900	35900	35850	3989
257	20250123	150400	36251763000	35900	35900	35900	35850	1016
258	20250123	150300	36215303800	35900	35900	35900	35850	1375
259	20250123	150200	36165976800	35850	35900	35900	35850	3156
260	20250123	150100	36052749050	35850	35850	35900	35850	1503
261	20250123	150000	35998860300	35850	35900	35900	35800	6193
262	20250123	145900	35776843150	35900	35850	35900	35800	9171
263	20250123	145800	35448069450	35850	35850	35850	35800	9813
264	20250123	145700	35096485600	35800	35850	35850	35800	8766
265	20250123	145600	34782627850	35850	35900	35900	35800	3967
266	20250123	145500	34640421450	35900	35850	35900	35850	833
267	20250123	145400	34610549850	35900	35900	35900	35850	3003
268	20250123	145300	34502885400	35900	35850	35900	35850	815
269	20250123	145200	34473651850	35850	35850	35900	35800	1941
270	20250123	145100	34404066700	35850	35900	35900	35800	5642
271	20250123	145000	34201803650	35850	35800	35900	35800	10462
272	20250123	144900	33826825150	35800	35850	35850	35800	5303
273	20250123	144800	33636949600	35850	35850	35850	35800	2048
274	20250123	144700	33563596050	35850	35850	35850	35800	1807
275	20250123	144600	33498893350	35800	35850	35850	35800	2746
276	20250123	144500	33400537100	35850	35900	35900	35800	28999
277	20250123	144400	32361145350	35850	35950	36000	35850	79147
278	20250123	144300	29518959050	35950	36000	36000	35950	11214
279	20250123	144200	29115464500	36000	36000	36050	36000	1015
280	20250123	144100	29078912150	36050	36000	36050	36000	738
281	20250123	144000	29052342450	36050	36000	36050	36000	29025
282	20250123	143900	28007433500	36000	36050	36050	36000	30986
283	20250123	143800	26891916800	36050	36050	36050	36000	9185
284	20250123	143700	26561013600	36050	36000	36050	36000	474
285	20250123	143600	26543930950	36050	36000	36050	36000	590
286	20250123	143500	26522677300	36000	36050	36050	36000	541
287	20250123	143400	26503190150	36050	36050	36100	36000	649
288	20250123	143300	26479807050	36050	36050	36100	36000	1794
289	20250123	143200	26415141750	36050	36100	36100	36000	2221
290	20250123	143100	26335082350	36100	36100	36100	36050	4102
291	20250123	143000	26187198700	36050	36100	36100	36050	592
292	20250123	142900	26165849950	36050	36050	36100	36050	516
293	20250123	142800	26147234300	36100	36050	36100	36050	462
294	20250123	142700	26130573750	36100	36050	36100	36050	921
295	20250123	142600	26097366600	36050	36050	36100	36050	1125
296	20250123	142500	26056805300	36050	36050	36100	36050	978
297	20250123	142400	26021535100	36100	36050	36100	36050	764
298	20250123	142300	25993976050	36050	36050	36100	36050	766
299	20250123	142200	25966357700	36050	36050	36100	36050	606
300	20250123	142100	25944501100	36050	36050	36100	36050	712
301	20250123	142000	25918827500	36100	36100	36100	36050	706
302	20250123	141900	25893370850	36050	36050	36100	36050	857
303	20250123	141800	25862467850	36100	36050	36100	36050	609
304	20250123	141700	25840505550	36100	36050	36100	36050	964
305	20250123	141600	25805748500	36050	36050	36100	36050	1420
306	20250123	141500	25754551200	36050	36050	36100	36050	647
307	20250123	141400	25731221900	36050	36050	36100	36050	1305
308	20250123	141300	25684175650	36050	36000	36100	36000	1721
309	20250123	141200	25622133450	36000	36050	36100	36000	2735
310	20250123	141100	25523556400	36050	36050	36100	36050	3633
311	20250123	141000	25392580000	36050	36050	36100	36050	929
312	20250123	140900	25359086200	36050	36050	36100	36050	1862
313	20250123	140800	25291960600	36100	36100	36100	36050	849
314	20250123	140700	25261335300	36100	36100	36100	36050	3389
315	20250123	140600	25139148500	36100	36050	36100	36050	994
316	20250123	140500	25103308800	36100	36100	36100	36050	864
317	20250123	140400	25072149900	36100	36050	36100	36050	361
318	20250123	140300	25059126900	36100	36100	36100	36050	180
319	20250123	140200	25052630350	36100	36100	36100	36050	410
320	20250123	140100	25037837550	36100	36100	36100	36050	228
321	20250123	140000	25029610550	36100	36050	36100	36050	596
322	20250123	135900	25008119900	36100	36050	36100	36050	467
323	20250123	135800	24991275800	36100	36100	36100	36050	1183
324	20250123	135700	24948595000	36100	36050	36100	36050	897
325	20250123	135600	24916239000	36100	36050	36100	36050	1131
326	20250123	135500	24875433950	36050	36050	36100	36050	1826
327	20250123	135400	24809599450	36100	36050	36100	36050	563
328	20250123	135300	24789296600	36100	36100	36100	36050	5592
329	20250123	135200	24587441100	36100	36100	36100	36050	758
330	20250123	135100	24560096650	36100	36100	36100	36050	723
331	20250123	135000	24534012600	36100	36100	36100	36050	380
332	20250123	134900	24520303900	36100	36100	36100	36050	435
333	20250123	134800	24504616500	36050	36100	36100	36050	1311
334	20250123	134700	24457340550	36050	36050	36100	36050	1417
335	20250123	134600	24406237100	36100	36050	36100	36050	404
336	20250123	134500	24391667700	36100	36000	36100	36000	781
337	20250123	134400	24363527450	36000	36050	36100	36000	8673
338	20250123	134300	24050916450	36050	36050	36100	36050	787
339	20250123	134200	24022526750	36100	36100	36100	36050	1085
340	20250123	134100	23983397400	36050	36050	36100	36050	2084
341	20250123	134000	23908260200	36050	36100	36100	36050	1074
342	20250123	133900	23869536950	36050	36100	36100	36050	1543
343	20250123	133800	23813907250	36050	36100	36100	36050	2537
344	20250123	133700	23722441900	36050	36100	36100	36050	518
345	20250123	133600	23703756900	36100	36050	36100	36050	567
346	20250123	133500	23683302000	36050	36100	36100	36050	1060
347	20250123	133400	23645049200	36100	36050	36100	36050	786
348	20250123	133300	23616691250	36050	36050	36100	36050	629
349	20250123	133200	23594001400	36100	36000	36100	36000	9836
350	20250123	133100	23239337000	36050	36000	36050	36000	1778
351	20250123	133000	23175276850	36050	36000	36050	36000	1363
352	20250123	132900	23126172950	36050	36050	36050	36000	653
353	20250123	132800	23102650400	36000	36050	36050	36000	799
354	20250123	132700	23073871550	36050	36000	36050	36000	655
355	20250123	132600	23050278050	36000	36050	36050	36000	1031
356	20250123	132500	23013142000	36000	36050	36050	36000	778
357	20250123	132400	22985121350	36000	36000	36050	36000	1370
358	20250123	132300	22935789150	36000	36000	36050	36000	3725
359	20250123	132200	22801657700	36000	36000	36050	36000	1417
360	20250123	132100	22750629800	36000	36000	36050	36000	953
361	20250123	132000	22716309650	36000	36050	36050	36000	673
362	20250123	131900	22692073700	36050	36000	36050	36000	795
363	20250123	131800	22663434050	36000	36000	36050	36000	1398
364	20250123	131700	22613064600	36000	36000	36050	36000	615
365	20250123	131600	22590910400	36000	36050	36050	36000	5237
366	20250123	131500	22402371550	36000	36100	36100	36000	8723
367	20250123	131400	22087913200	36050	36050	36100	36050	512
368	20250123	131300	22069450850	36050	36100	36100	36050	661
369	20250123	131200	22045613900	36050	36050	36100	36050	578
370	20250123	131100	22024769850	36100	36100	36100	36050	681
371	20250123	131000	22000213900	36100	36050	36100	36050	518
372	20250123	130900	21981533700	36050	36100	36100	36050	645
373	20250123	130800	21958271300	36050	36050	36100	36050	1471
374	20250123	130700	21905236650	36050	36050	36100	36050	724
375	20250123	130600	21879120550	36100	36050	36100	36050	896
376	20250123	130500	21846794250	36100	36050	36100	36050	702
377	20250123	130400	21821477650	36050	36100	36100	36050	704
378	20250123	130300	21796088200	36100	36050	36100	36050	1159
379	20250123	130200	21754296850	36050	36100	36150	36050	434
380	20250123	130100	21738635150	36100	36050	36150	36050	510
381	20250123	130000	21720235400	36100	36050	36150	36050	1487
382	20250123	125900	21666589350	36100	36150	36150	36050	4412
383	20250123	125800	21507295400	36100	36100	36150	36100	303
384	20250123	125700	21496356900	36150	36100	36150	36100	547
385	20250123	125600	21476606200	36100	36150	36150	36100	1124
386	20250123	125500	21436004600	36100	36150	36150	36100	219
387	20250123	125400	21428095300	36150	36100	36150	36100	1012
388	20250123	125300	21391553500	36100	36100	36100	36050	224
389	20250123	125200	21383476100	36050	36100	36100	36050	351
390	20250123	125100	21370811400	36100	36150	36150	36050	448
391	20250123	125000	21354639450	36100	36150	36150	36100	125
392	20250123	124900	21350122250	36150	36050	36150	36050	1422
393	20250123	124800	21298770550	36100	36150	36150	36100	1668
394	20250123	124700	21238548950	36150	36150	36150	36100	611
395	20250123	124600	21216483200	36150	36150	36150	36100	253
396	20250123	124500	21207344000	36150	36150	36150	36100	849
397	20250123	124400	21176684500	36150	36100	36150	36100	1303
398	20250123	124300	21129634650	36150	36100	36150	36050	1809
399	20250123	124200	21064325550	36050	36100	36100	36050	383
400	20250123	124100	21050508800	36100	36100	36100	36050	923
401	20250123	124000	21017219800	36050	36100	36100	36050	106
402	20250123	123900	21013397850	36050	36050	36100	36000	6701
403	20250123	123800	20771826200	36050	36050	36050	36000	403
404	20250123	123700	20757309700	36000	36000	36050	36000	609
405	20250123	123600	20735384400	36050	36000	36050	36000	666
406	20250123	123500	20711394750	36050	36050	36050	36000	875
407	20250123	123400	20679889700	36000	36100	36100	36000	4106
408	20250123	123300	20531865800	36050	36100	36100	36050	1195
409	20250123	123200	20488782900	36100	36050	36100	36050	2666
410	20250123	123100	20392618900	36050	36050	36100	36050	736
411	20250123	123000	20366082950	36050	36100	36100	36050	1377
412	20250123	122900	20316437600	36050	36050	36100	36050	260
413	20250123	122800	20307064400	36100	36050	36100	36050	285
414	20250123	122700	20296782000	36100	36100	36150	36100	2515
415	20250123	122600	20205987800	36100	36100	36150	36100	2053
416	20250123	122500	20131869050	36150	36150	36150	36100	3246
417	20250123	122400	20014665600	36150	36100	36150	36100	624
418	20250123	122300	19992131500	36100	36100	36150	36100	1333
419	20250123	122200	19943962900	36100	36150	36150	36100	2650
420	20250123	122100	19848166700	36150	36150	36150	36100	417
421	20250123	122000	19833104850	36150	36150	36150	36100	927
422	20250123	121900	19799626700	36150	36100	36150	36100	375
423	20250123	121800	19786082450	36100	36150	36150	36100	1009
424	20250123	121700	19749648300	36100	36150	36150	36100	2910
425	20250123	121600	19644595100	36150	36100	36150	36100	166
426	20250123	121500	19638598750	36100	36100	36150	36100	926
427	20250123	121400	19605169600	36100	36200	36200	36100	7381
428	20250123	121300	19338370900	36200	36150	36200	36150	280
429	20250123	121200	19328241750	36150	36150	36200	36150	1082
430	20250123	121100	19289108050	36200	36200	36200	36150	406
431	20250123	121000	19274415950	36150	36200	36200	36150	3021
432	20250123	120900	19165187200	36200	36200	36200	36150	180
433	20250123	120800	19158675500	36200	36150	36200	36100	5877
434	20250123	120700	18946201100	36150	36150	36150	36100	982
435	20250123	120600	18910708350	36150	36100	36150	36100	311
436	20250123	120500	18899479500	36100	36100	36150	36100	1907
437	20250123	120400	18830621550	36100	36050	36100	36050	1985
438	20250123	120300	18759049500	36050	36100	36100	36050	434
439	20250123	120200	18743392950	36050	36100	36150	36050	582
440	20250123	120100	18722389200	36100	36100	36100	36050	912
441	20250123	120000	18689481950	36100	36050	36100	36050	1082
442	20250123	115900	18650458500	36100	36050	36100	36050	984
443	20250123	115800	18614961350	36100	36050	36100	36050	1704
444	20250123	115700	18553508300	36050	36100	36100	36050	466
445	20250123	115600	18536700950	36050	36100	36100	36050	561
446	20250123	115500	18516453600	36100	36050	36100	36000	230
447	20250123	115400	18508157150	36050	36050	36100	36000	313
448	20250123	115300	18496872100	36050	36050	36050	36000	481
449	20250123	115200	18479535550	36100	36050	36100	36000	1640
450	20250123	115100	18420433300	36100	36050	36100	36000	6262
451	20250123	115000	18194656750	36050	36000	36050	36000	631
452	20250123	114900	18171922900	36050	36050	36050	36000	2522
453	20250123	114800	18081106250	36050	36000	36050	36000	1657
454	20250123	114700	18021444650	36050	36000	36050	36000	331
455	20250123	114600	18009517350	36000	36050	36050	36000	375
456	20250123	114500	17996012000	36000	36050	36050	36000	412
457	20250123	114400	17981169200	36050	36050	36050	36000	1351
458	20250123	114300	17932474600	36050	36050	36050	36000	1017
459	20250123	114200	17895833850	36050	36000	36050	36000	453
460	20250123	114100	17879511900	36050	36050	36050	36000	3244
461	20250123	114000	17762594200	36050	36000	36050	36000	382
462	20250123	113900	17748833000	36000	36050	36050	36000	705
463	20250123	113800	17723436550	36050	36000	36050	36000	695
464	20250123	113700	17698406900	36000	36050	36050	36000	796
465	20250123	113600	17669712850	36050	36050	36100	36000	965
466	20250123	113500	17634922200	36050	36050	36100	36000	3421
467	20250123	113400	17511610100	36050	36050	36050	36000	373
468	20250123	113300	17498171550	36050	36050	36050	36000	2849
469	20250123	113200	17395495050	36000	36050	36050	36000	1040
470	20250123	113100	17358011100	36050	36000	36050	36000	1143
471	20250123	113000	17316816300	36000	36050	36050	36000	241
472	20250123	112900	17308134500	36050	36050	36050	36000	350
473	20250123	112800	17295522250	36000	36050	36050	36000	2108
474	20250123	112700	17219560900	36050	36000	36050	36000	632
475	20250123	112600	17196785150	36050	36000	36050	36000	395
476	20250123	112500	17182561250	36050	36000	36050	36000	2960
477	20250123	112400	17075859850	36050	36000	36050	36000	165
478	20250123	112300	17069919200	36050	36000	36050	36000	1019
479	20250123	112200	17033197000	36050	36000	36050	36000	640
480	20250123	112100	17010148250	36000	36050	36050	36000	527
481	20250123	112000	16991157150	36050	36000	36050	36000	277
482	20250123	111900	16981180350	36000	36000	36050	36000	1684
483	20250123	111800	16920538650	36050	36050	36050	36000	109
484	20250123	111700	16916611500	36050	36050	36050	36000	1847
485	20250123	111600	16850041000	36000	36050	36050	36000	569
486	20250123	111500	16829549250	36050	36000	36050	36000	752
487	20250123	111400	16802457700	36000	36000	36050	36000	1337
488	20250123	111300	16754315150	36050	36000	36050	36000	423
489	20250123	111200	16739084150	36000	36000	36050	36000	3707
490	20250123	111100	16605591050	36000	36000	36050	36000	838
491	20250123	111000	16575419650	36050	36050	36050	36000	511
492	20250123	110900	16557013500	36050	36000	36050	36000	105
493	20250123	110800	16553228600	36050	36050	36050	36000	712
494	20250123	110700	16527594850	36000	36050	36050	36000	11069
495	20250123	110600	16129083550	36050	36000	36050	36000	491
496	20250123	110500	16111390700	36000	36050	36050	36000	1817
497	20250123	110400	16045960150	36000	36050	36050	36000	647
498	20250123	110300	16022651650	36050	36050	36050	36000	1689
499	20250123	110200	15961804800	36000	36050	36100	36000	10369
500	20250123	110100	15588042500	36050	36100	36100	36050	1818
501	20250123	110000	15522503400	36100	36100	36100	36050	1664
502	20250123	105900	15462465700	36050	36050	36100	36050	1871
503	20250123	105800	15394962350	36050	36100	36100	36050	996
504	20250123	105700	15359056400	36050	36050	36100	36050	488
505	20250123	105600	15341449550	36100	36100	36100	36050	2786
506	20250123	105500	15240885800	36050	36100	36100	36050	2339
507	20250123	105400	15156562350	36100	36100	36100	36050	480
508	20250123	105300	15139241300	36100	36100	36100	36050	284
509	20250123	105200	15128996500	36050	36100	36100	36050	214
510	20250123	105100	15121277650	36050	36050	36100	36050	1770
511	20250123	105000	15057468450	36050	36100	36100	36050	1332
512	20250123	104900	15009436100	36050	36050	36100	36050	724
513	20250123	104800	14983334350	36100	36100	36100	36050	1862
514	20250123	104700	14916156850	36100	36050	36100	36050	750
515	20250123	104600	14889091000	36100	36150	36150	36050	5064
516	20250123	104500	14706391250	36100	36150	36150	36100	520
517	20250123	104400	14687616450	36100	36150	36150	36100	1079
518	20250123	104300	14648663750	36100	36100	36150	36050	1582
519	20250123	104200	14591560050	36100	36050	36150	36050	3773
520	20250123	104100	14455357400	36050	36100	36100	36050	7352
521	20250123	104000	14189951950	36050	36050	36100	36050	1092
522	20250123	103900	14150555000	36050	36050	36100	36050	560
523	20250123	103800	14130366800	36050	36050	36100	36050	2372
524	20250123	103700	14044783900	36100	36050	36100	36050	386
525	20250123	103600	14030866350	36100	36050	36100	36050	659
526	20250123	103500	14007099050	36050	36100	36100	36050	701
527	20250123	103400	13981816000	36100	36100	36100	36050	605
528	20250123	103300	13959997750	36050	36050	36100	36050	514
529	20250123	103200	13941467600	36050	36050	36100	36050	637
530	20250123	103100	13918495300	36100	36050	36100	36050	625
531	20250123	103000	13895961100	36100	36050	36100	36050	288
532	20250123	102900	13885573250	36100	36050	36100	36050	3776
533	20250123	102800	13749272100	36050	36050	36100	36050	2090
534	20250123	102700	13673925200	36100	36050	36100	36050	143
535	20250123	102600	13668768900	36100	36050	36100	36050	1949
536	20250123	102500	13598503500	36100	36050	36100	36050	3423
537	20250123	102400	13475103200	36100	36050	36100	36050	4769
538	20250123	102300	13303161350	36100	36100	36100	36050	403
539	20250123	102200	13288621650	36050	36100	36100	36050	756
540	20250123	102100	13261366000	36050	36100	36100	36050	162
541	20250123	102000	13255521250	36100	36100	36100	36050	571
542	20250123	101900	13234928850	36050	36050	36100	36050	1385
543	20250123	101800	13184989350	36050	36050	36100	36050	673
544	20250123	101700	13160724250	36100	36100	36100	36050	854
545	20250123	101600	13129929350	36050	36100	36100	36050	2616
546	20250123	101500	13035612650	36100	36100	36150	36050	10595
547	20250123	101400	12653178150	36100	36100	36150	36100	783
548	20250123	101300	12624907750	36100	36100	36150	36100	659
549	20250123	101200	12601108450	36150	36100	36150	36100	612
550	20250123	101100	12578999300	36100	36150	36150	36100	1776
551	20250123	101000	12514870550	36150	36150	36150	36100	853
552	20250123	100900	12484059650	36150	36150	36150	36100	750
553	20250123	100800	12456967100	36100	36100	36150	36050	1280
554	20250123	100700	12410760700	36100	36100	36150	36050	1728
555	20250123	100600	12348383850	36100	36100	36100	36050	7763
556	20250123	100500	12068144700	36100	36050	36100	36050	1037
557	20250123	100400	12030734600	36100	36100	36100	36050	275
558	20250123	100300	12020808000	36100	36100	36100	36050	1069
559	20250123	100200	11982259650	36100	36100	36100	36050	1036
560	20250123	100100	11944872900	36100	36050	36100	36050	1190
561	20250123	100000	11901972350	36000	36050	36050	36000	3177
562	20250123	095900	11787455350	36050	36050	36100	36000	1344
563	20250123	095800	11739013400	36050	36050	36100	36000	1202
564	20250123	095700	11695686750	36050	36050	36050	36000	1749
565	20250123	095600	11632655000	36050	36000	36100	36000	7731
566	20250123	095500	11354022000	36050	36050	36050	36000	642
567	20250123	095400	11330900650	36050	36050	36050	36000	447
568	20250123	095300	11314791950	36050	36050	36050	36000	1205
569	20250123	095200	11271398150	36050	36000	36050	36000	724
570	20250123	095100	11245314950	36050	36000	36050	36000	5740
571	20250123	095000	11038665400	36050	36050	36050	36000	1159
572	20250123	094900	10996924300	36050	36050	36050	36000	1607
573	20250123	094800	10939045500	36050	36050	36050	36000	860
574	20250123	094700	10908065200	36050	36000	36050	36000	718
575	20250123	094600	10882211400	36050	36000	36050	36000	2559
576	20250123	094500	10789985050	36050	36050	36050	36000	1743
577	20250123	094400	10727211900	36050	36050	36050	36000	1937
578	20250123	094300	10657408600	36050	36050	36050	36000	6410
579	20250123	094200	10426364050	36100	36100	36100	36050	835
580	20250123	094100	10396260500	36100	36050	36100	36000	1897
581	20250123	094000	10327877500	36050	36050	36050	36000	1246
582	20250123	093900	10282971950	36050	36050	36050	36000	11730
583	20250123	093800	9860474450	36050	36050	36050	36000	5489
584	20250123	093700	9662611550	36100	36050	36100	36050	2169
585	20250123	093600	9584416600	36050	36000	36050	36000	9419
586	20250123	093500	9244915950	36000	36050	36050	36000	3699
587	20250123	093400	9111662050	36050	36050	36050	36000	1554
588	20250123	093300	9055698450	36050	36050	36050	36000	1509
589	20250123	093200	9001335050	36050	36050	36050	36000	3009
590	20250123	093100	8892887850	36050	36050	36050	36000	5343
591	20250123	093000	8700349150	36050	36000	36050	36000	7443
592	20250123	092900	8432374850	36050	36050	36050	36000	3042
593	20250123	092800	8322814950	36050	36050	36050	36000	4448
594	20250123	092700	8162635950	36000	36100	36100	36000	23564
595	20250123	092600	7312714800	36100	36150	36200	36100	17096
596	20250123	092500	6694942750	36150	36150	36200	36150	1586
597	20250123	092400	6637597750	36200	36200	36200	36150	3246
598	20250123	092300	6520253200	36150	36150	36200	36150	2210
599	20250123	092200	6440356400	36150	36200	36200	36150	7502
600	20250123	092100	6169148800	36200	36150	36200	36150	10392
601	20250123	092000	5793321000	36200	36200	36200	36150	2437
602	20250123	091900	5705149100	36150	36150	36200	36150	9228
603	20250123	091800	5371239400	36150	36200	36200	36150	999
604	20250123	091700	5335118200	36200	36250	36250	36150	15465
605	20250123	091600	4775302750	36250	36200	36250	36200	4867
606	20250123	091500	4599096850	36250	36300	36300	36200	4848
607	20250123	091400	4423410250	36250	36250	36300	36250	1801
608	20250123	091300	4358096850	36250	36200	36300	36200	7139
609	20250123	091200	4099342400	36200	36250	36250	36200	1786
610	20250123	091100	4034677900	36250	36200	36250	36200	1325
611	20250123	091000	3986685450	36250	36200	36250	36200	1289
612	20250123	090900	3939992100	36250	36300	36300	36250	5632
613	20250123	090800	3735800950	36300	36250	36300	36250	3110
614	20250123	090700	3623049250	36250	36250	36300	36250	5726
615	20250123	090600	3415466900	36250	36250	36300	36200	6792
616	20250123	090500	3169294150	36200	36150	36250	36150	5351
617	20250123	090400	2975631200	36150	36300	36300	36150	15924
618	20250123	090300	2398863250	36250	36350	36350	36250	23232
619	20250123	090200	1555488300	36350	36350	36400	36300	16822
620	20250123	090100	944073750	36350	36400	36450	36350	6568
621	20250123	090000	704985700	36450	36450	36500	36400	19330