KissMeData/084110/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195700	1959604450	40850	40850	40850	40850	1736
3	20250117	195600	1959604450	40850	40850	40850	40850	0
4	20250117	195500	1959604450	40850	40850	40850	40850	0
5	20250117	195400	1959604450	40850	40850	40850	40850	0
6	20250117	195300	1959604450	40850	40850	40850	40850	0
7	20250117	195200	1959604450	40850	40850	40850	40850	0
8	20250117	195100	1959604450	40850	40850	40850	40850	0
9	20250117	195000	1959604450	40850	40850	40850	40850	0
10	20250117	194900	1959604450	40850	40850	40850	40850	0
11	20250117	194800	1959604450	40850	40850	40850	40850	0
12	20250117	194700	1959604450	40850	40850	40850	40850	0
13	20250117	194600	1959604450	40850	40850	40850	40850	0
14	20250117	194500	1959604450	40850	40850	40850	40850	0
15	20250117	194400	1959604450	40850	40850	40850	40850	0
16	20250117	194300	1959604450	40850	40850	40850	40850	0
17	20250117	194200	1959604450	40850	40850	40850	40850	0
18	20250117	194100	1959604450	40850	40850	40850	40850	0
19	20250117	194000	1959604450	40850	40850	40850	40850	0
20	20250117	193900	1959604450	40850	40850	40850	40850	0
21	20250117	193800	1959604450	40850	40850	40850	40850	0
22	20250117	193700	1959604450	40850	40850	40850	40850	0
23	20250117	193600	1959604450	40850	40850	40850	40850	0
24	20250117	193500	1959604450	40850	40850	40850	40850	0
25	20250117	193400	1959604450	40850	40850	40850	40850	0
26	20250117	193300	1959604450	40850	40850	40850	40850	0
27	20250117	193200	1959604450	40850	40850	40850	40850	0
28	20250117	193100	1959604450	40850	40850	40850	40850	0
29	20250117	193000	1959604450	40850	40850	40850	40850	0
30	20250117	192900	1959604450	40850	40850	40850	40850	0
31	20250117	192800	1959604450	40850	40850	40850	40850	0
32	20250117	192700	1959604450	40850	40850	40850	40850	1736
33	20250117	192600	1959604450	40850	40850	40850	40850	0
34	20250117	192500	1959604450	40850	40850	40850	40850	0
35	20250117	192400	1959604450	40850	40850	40850	40850	0
36	20250117	192300	1959604450	40850	40850	40850	40850	0
37	20250117	192200	1959604450	40850	40850	40850	40850	0
38	20250117	192100	1959604450	40850	40850	40850	40850	0
39	20250117	192000	1959604450	40850	40850	40850	40850	0
40	20250117	191900	1959604450	40850	40850	40850	40850	0
41	20250117	191800	1959604450	40850	40850	40850	40850	0
42	20250117	191700	1959604450	40850	40850	40850	40850	0
43	20250117	191600	1959604450	40850	40850	40850	40850	0
44	20250117	191500	1959604450	40850	40850	40850	40850	0
45	20250117	191400	1959604450	40850	40850	40850	40850	0
46	20250117	191300	1959604450	40850	40850	40850	40850	0
47	20250117	191200	1959604450	40850	40850	40850	40850	0
48	20250117	191100	1959604450	40850	40850	40850	40850	0
49	20250117	191000	1959604450	40850	40850	40850	40850	0
50	20250117	190900	1959604450	40850	40850	40850	40850	0
51	20250117	190800	1959604450	40850	40850	40850	40850	0
52	20250117	190700	1959604450	40850	40850	40850	40850	0
53	20250117	190600	1959604450	40850	40850	40850	40850	0
54	20250117	190500	1959604450	40850	40850	40850	40850	0
55	20250117	190400	1959604450	40850	40850	40850	40850	0
56	20250117	190300	1959604450	40850	40850	40850	40850	0
57	20250117	190200	1959604450	40850	40850	40850	40850	0
58	20250117	190100	1959604450	40850	40850	40850	40850	0
59	20250117	190000	1959604450	40850	40850	40850	40850	0
60	20250117	185900	1959604450	40850	40850	40850	40850	0
61	20250117	185800	1959604450	40850	40850	40850	40850	0
62	20250117	185700	1959604450	40850	40850	40850	40850	1736
63	20250117	185600	1959604450	40850	40850	40850	40850	0
64	20250117	185500	1959604450	40850	40850	40850	40850	0
65	20250117	185400	1959604450	40850	40850	40850	40850	0
66	20250117	185300	1959604450	40850	40850	40850	40850	0
67	20250117	185200	1959604450	40850	40850	40850	40850	0
68	20250117	185100	1959604450	40850	40850	40850	40850	0
69	20250117	185000	1959604450	40850	40850	40850	40850	0
70	20250117	184900	1959604450	40850	40850	40850	40850	0
71	20250117	184800	1959604450	40850	40850	40850	40850	0
72	20250117	184700	1959604450	40850	40850	40850	40850	0
73	20250117	184600	1959604450	40850	40850	40850	40850	0
74	20250117	184500	1959604450	40850	40850	40850	40850	0
75	20250117	184400	1959604450	40850	40850	40850	40850	0
76	20250117	184300	1959604450	40850	40850	40850	40850	0
77	20250117	184200	1959604450	40850	40850	40850	40850	0
78	20250117	184100	1959604450	40850	40850	40850	40850	0
79	20250117	184000	1959604450	40850	40850	40850	40850	0
80	20250117	183900	1959604450	40850	40850	40850	40850	0
81	20250117	183800	1959604450	40850	40850	40850	40850	0
82	20250117	183700	1959604450	40850	40850	40850	40850	0
83	20250117	183600	1959604450	40850	40850	40850	40850	0
84	20250117	183500	1959604450	40850	40850	40850	40850	0
85	20250117	183400	1959604450	40850	40850	40850	40850	0
86	20250117	183300	1959604450	40850	40850	40850	40850	0
87	20250117	183200	1959604450	40850	40850	40850	40850	0
88	20250117	183100	1959604450	40850	40850	40850	40850	0
89	20250117	183000	1959604450	40850	40850	40850	40850	0
90	20250117	182900	1959604450	40850	40850	40850	40850	0
91	20250117	182800	1959604450	40850	40850	40850	40850	0
92	20250117	182700	1959604450	40850	40850	40850	40850	1736
93	20250117	182600	1959604450	40850	40850	40850	40850	0
94	20250117	182500	1959604450	40850	40850	40850	40850	0
95	20250117	182400	1959604450	40850	40850	40850	40850	0
96	20250117	182300	1959604450	40850	40850	40850	40850	0
97	20250117	182200	1959604450	40850	40850	40850	40850	0
98	20250117	182100	1959604450	40850	40850	40850	40850	0
99	20250117	182000	1959604450	40850	40850	40850	40850	0
100	20250117	181900	1959604450	40850	40850	40850	40850	0
101	20250117	181800	1959604450	40850	40850	40850	40850	0
102	20250117	181700	1959604450	40850	40850	40850	40850	0
103	20250117	181600	1959604450	40850	40850	40850	40850	0
104	20250117	181500	1959604450	40850	40850	40850	40850	0
105	20250117	181400	1959604450	40850	40850	40850	40850	0
106	20250117	181300	1959604450	40850	40850	40850	40850	0
107	20250117	181200	1959604450	40850	40850	40850	40850	0
108	20250117	181100	1959604450	40850	40850	40850	40850	0
109	20250117	181000	1959604450	40850	40850	40850	40850	0
110	20250117	180900	1959604450	40850	40850	40850	40850	0
111	20250117	180800	1959604450	40850	40850	40850	40850	0
112	20250117	180700	1959604450	40850	40850	40850	40850	0
113	20250117	180600	1959604450	40850	40850	40850	40850	0
114	20250117	180500	1959604450	40850	40850	40850	40850	0
115	20250117	180400	1959604450	40850	40850	40850	40850	0
116	20250117	180300	1959604450	40850	40850	40850	40850	0
117	20250117	180200	1959604450	40850	40850	40850	40850	0
118	20250117	180100	1959604450	40850	40850	40850	40850	0
119	20250117	180000	1959604450	40850	40850	40850	40850	0
120	20250117	175900	1959604450	40850	40850	40850	40850	0
121	20250117	175800	1959604450	40850	40850	40850	40850	0
122	20250117	175700	1959604450	40850	40850	40850	40850	1736
123	20250117	175600	1959604450	40850	40850	40850	40850	0
124	20250117	175500	1959604450	40850	40850	40850	40850	0
125	20250117	175400	1959604450	40850	40850	40850	40850	0
126	20250117	175300	1959604450	40850	40850	40850	40850	0
127	20250117	175200	1959604450	40850	40850	40850	40850	0
128	20250117	175100	1959604450	40850	40850	40850	40850	0
129	20250117	175000	1959604450	40850	40850	40850	40850	0
130	20250117	174900	1959604450	40850	40850	40850	40850	0
131	20250117	174800	1959604450	40850	40850	40850	40850	0
132	20250117	174700	1959604450	40850	40850	40850	40850	0
133	20250117	174600	1959604450	40850	40850	40850	40850	0
134	20250117	174500	1959604450	40850	40850	40850	40850	0
135	20250117	174400	1959604450	40850	40850	40850	40850	0
136	20250117	174300	1959604450	40850	40850	40850	40850	0
137	20250117	174200	1959604450	40850	40850	40850	40850	0
138	20250117	174100	1959604450	40850	40850	40850	40850	0
139	20250117	174000	1959604450	40850	40850	40850	40850	0
140	20250117	173900	1959604450	40850	40850	40850	40850	0
141	20250117	173800	1959604450	40850	40850	40850	40850	0
142	20250117	173700	1959604450	40850	40850	40850	40850	0
143	20250117	173600	1959604450	40850	40850	40850	40850	0
144	20250117	173500	1959604450	40850	40850	40850	40850	0
145	20250117	173400	1959604450	40850	40850	40850	40850	0
146	20250117	173300	1959604450	40850	40850	40850	40850	0
147	20250117	173200	1959604450	40850	40850	40850	40850	0
148	20250117	173100	1959604450	40850	40850	40850	40850	0
149	20250117	173000	1959604450	40850	40850	40850	40850	0
150	20250117	172900	1959604450	40850	40850	40850	40850	0
151	20250117	172800	1959604450	40850	40850	40850	40850	0
152	20250117	172700	1959604450	40850	40850	40850	40850	1736
153	20250117	172600	1959604450	40850	40850	40850	40850	0
154	20250117	172500	1959604450	40850	40850	40850	40850	0
155	20250117	172400	1959604450	40850	40850	40850	40850	0
156	20250117	172300	1959604450	40850	40850	40850	40850	0
157	20250117	172200	1959604450	40850	40850	40850	40850	0
158	20250117	172100	1959604450	40850	40850	40850	40850	0
159	20250117	172000	1959604450	40850	40850	40850	40850	0
160	20250117	171900	1959604450	40850	40850	40850	40850	0
161	20250117	171800	1959604450	40850	40850	40850	40850	0
162	20250117	171700	1959604450	40850	40850	40850	40850	0
163	20250117	171600	1959604450	40850	40850	40850	40850	0
164	20250117	171500	1959604450	40850	40850	40850	40850	0
165	20250117	171400	1959604450	40850	40850	40850	40850	0
166	20250117	171300	1959604450	40850	40850	40850	40850	0
167	20250117	171200	1959604450	40850	40850	40850	40850	0
168	20250117	171100	1959604450	40850	40850	40850	40850	0
169	20250117	171000	1959604450	40850	40850	40850	40850	0
170	20250117	170900	1959604450	40850	40850	40850	40850	0
171	20250117	170800	1959604450	40850	40850	40850	40850	0
172	20250117	170700	1959604450	40850	40850	40850	40850	0
173	20250117	170600	1959604450	40850	40850	40850	40850	0
174	20250117	170500	1959604450	40850	40850	40850	40850	0
175	20250117	170400	1959604450	40850	40850	40850	40850	0
176	20250117	170300	1959604450	40850	40850	40850	40850	0
177	20250117	170200	1959604450	40850	40850	40850	40850	0
178	20250117	170100	1959604450	40850	40850	40850	40850	0
179	20250117	170000	1959604450	40850	40850	40850	40850	0
180	20250117	165900	1959604450	40850	40850	40850	40850	0
181	20250117	165800	1959604450	40850	40850	40850	40850	0
182	20250117	165700	1959604450	40850	40850	40850	40850	1736
183	20250117	165600	1959604450	40850	40850	40850	40850	0
184	20250117	165500	1959604450	40850	40850	40850	40850	0
185	20250117	165400	1959604450	40850	40850	40850	40850	0
186	20250117	165300	1959604450	40850	40850	40850	40850	0
187	20250117	165200	1959604450	40850	40850	40850	40850	0
188	20250117	165100	1959604450	40850	40850	40850	40850	0
189	20250117	165000	1959604450	40850	40850	40850	40850	0
190	20250117	164900	1959604450	40850	40850	40850	40850	0
191	20250117	164800	1959604450	40850	40850	40850	40850	0
192	20250117	164700	1959604450	40850	40850	40850	40850	0
193	20250117	164600	1959604450	40850	40850	40850	40850	0
194	20250117	164500	1959604450	40850	40850	40850	40850	0
195	20250117	164400	1959604450	40850	40850	40850	40850	0
196	20250117	164300	1959604450	40850	40850	40850	40850	0
197	20250117	164200	1959604450	40850	40850	40850	40850	0
198	20250117	164100	1959604450	40850	40850	40850	40850	0
199	20250117	164000	1959604450	40850	40850	40850	40850	0
200	20250117	163900	1959604450	40850	40850	40850	40850	0
201	20250117	163800	1959604450	40850	40850	40850	40850	0
202	20250117	163700	1959604450	40850	40850	40850	40850	0
203	20250117	163600	1959604450	40850	40850	40850	40850	0
204	20250117	163500	1959604450	40850	40850	40850	40850	0
205	20250117	163400	1959604450	40850	40850	40850	40850	0
206	20250117	163300	1959604450	40850	40850	40850	40850	0
207	20250117	163200	1959604450	40850	40850	40850	40850	0
208	20250117	163100	1959604450	40850	40850	40850	40850	0
209	20250117	163000	1959604450	40850	40850	40850	40850	0
210	20250117	162900	1959604450	40850	40850	40850	40850	0
211	20250117	162800	1959604450	40850	40850	40850	40850	0
212	20250117	162700	1959604450	40850	40850	40850	40850	1736
213	20250117	162600	1959604450	40850	40850	40850	40850	0
214	20250117	162500	1959604450	40850	40850	40850	40850	0
215	20250117	162400	1959604450	40850	40850	40850	40850	0
216	20250117	162300	1959604450	40850	40850	40850	40850	0
217	20250117	162200	1959604450	40850	40850	40850	40850	0
218	20250117	162100	1959604450	40850	40850	40850	40850	0
219	20250117	162000	1959604450	40850	40850	40850	40850	0
220	20250117	161900	1959604450	40850	40850	40850	40850	0
221	20250117	161800	1959604450	40850	40850	40850	40850	0
222	20250117	161700	1959604450	40850	40850	40850	40850	0
223	20250117	161600	1959604450	40850	40850	40850	40850	0
224	20250117	161500	1959604450	40850	40850	40850	40850	0
225	20250117	161400	1959604450	40850	40850	40850	40850	0
226	20250117	161300	1959604450	40850	40850	40850	40850	0
227	20250117	161200	1959604450	40850	40850	40850	40850	0
228	20250117	161100	1959604450	40850	40850	40850	40850	0
229	20250117	161000	1959604450	40850	40850	40850	40850	0
230	20250117	160900	1959604450	40850	40850	40850	40850	0
231	20250117	160800	1959604450	40850	40850	40850	40850	0
232	20250117	160700	1959604450	40850	40850	40850	40850	0
233	20250117	160600	1959604450	40850	40850	40850	40850	0
234	20250117	160500	1959604450	40850	40850	40850	40850	0
235	20250117	160400	1959604450	40850	40850	40850	40850	0
236	20250117	160300	1959604450	40850	40850	40850	40850	0
237	20250117	160200	1959604450	40850	40850	40850	40850	0
238	20250117	160100	1959604450	40850	40850	40850	40850	0
239	20250117	160000	1959604450	40850	40850	40850	40850	0
240	20250117	155900	1959604450	40850	40850	40850	40850	0
241	20250117	155800	1959604450	40850	40850	40850	40850	0
242	20250117	155700	1959604450	40850	40850	40850	40850	1736
243	20250117	155600	1959604450	40850	40850	40850	40850	0
244	20250117	155500	1959604450	40850	40850	40850	40850	0
245	20250117	155400	1959604450	40850	40850	40850	40850	0
246	20250117	155300	1959604450	40850	40850	40850	40850	0
247	20250117	155200	1959604450	40850	40850	40850	40850	0
248	20250117	155100	1959604450	40850	40850	40850	40850	0
249	20250117	155000	1959604450	40850	40850	40850	40850	0
250	20250117	154900	1959604450	40850	40850	40850	40850	0
251	20250117	154800	1959604450	40850	40850	40850	40850	0
252	20250117	154700	1959604450	40850	40850	40850	40850	0
253	20250117	154600	1959604450	40850	40850	40850	40850	0
254	20250117	154500	1959604450	40850	40850	40850	40850	0
255	20250117	154400	1959604450	40850	40850	40850	40850	0
256	20250117	154300	1959604450	40850	40850	40850	40850	0
257	20250117	154200	1959604450	40850	40850	40850	40850	0
258	20250117	154100	1959604450	40850	40850	40850	40850	0
259	20250117	154000	1959604450	40850	40850	40850	40850	0
260	20250117	153900	1959604450	40850	40850	40850	40850	0
261	20250117	153800	1959604450	40850	40850	40850	40850	0
262	20250117	153700	1959604450	40850	40850	40850	40850	0
263	20250117	153600	1959604450	40850	40850	40850	40850	0
264	20250117	153500	1959604450	40850	40850	40850	40850	0
265	20250117	153400	1959604450	40850	40850	40850	40850	0
266	20250117	153300	1959604450	40850	40850	40850	40850	0
267	20250117	153200	1959604450	40850	40850	40850	40850	0
268	20250117	153100	1959604450	40850	40850	40850	40850	0
269	20250117	153000	1959604450	40850	40850	40850	40850	1736
270	20250117	152900	1888688850	41050	41050	41050	41050	0
271	20250117	152800	1888688850	41050	41050	41050	41050	0
272	20250117	152700	1888688850	41050	41050	41050	41050	0
273	20250117	152600	1888688850	41050	41050	41050	41050	0
274	20250117	152500	1888688850	41050	41050	41050	41050	0
275	20250117	152400	1888688850	41050	41050	41050	41050	0
276	20250117	152300	1888688850	41050	41050	41050	41050	0
277	20250117	152200	1888688850	41050	41050	41050	41050	0
278	20250117	152100	1888688850	41050	41050	41050	41050	0
279	20250117	152000	1888688850	41050	41050	41050	41050	0
280	20250117	151900	1888688850	41050	40900	41050	40750	1001
281	20250117	151800	1847656850	40900	40750	40900	40750	501
282	20250117	151700	1827181450	40550	40650	40800	40550	204
283	20250117	151600	1818884700	40650	40650	40650	40650	6
284	20250117	151500	1818640800	40600	40600	40600	40600	53
285	20250117	151400	1816489000	40550	40600	40600	40550	6
286	20250117	151300	1816245450	40600	40600	40600	40600	41
287	20250117	151200	1814580850	40600	40600	40600	40600	5
288	20250117	151100	1814377850	40650	40650	40650	40650	15
289	20250117	151000	1813768100	40650	40650	40650	40650	4
290	20250117	150900	1813605500	40650	40600	40650	40600	36
291	20250117	150800	1812143700	40600	40550	40600	40500	88
292	20250117	150700	1808572100	40500	40550	40600	40500	194
293	20250117	150600	1800706400	40600	40600	40600	40600	10
294	20250117	150500	1800300400	40600	40600	40600	40600	1
295	20250117	150400	1800259800	40550	40550	40550	40550	19
296	20250117	150300	1799489350	40550	40550	40600	40550	32
297	20250117	150200	1798191700	40600	40600	40600	40600	2
298	20250117	150100	1798110500	40600	40600	40600	40600	40
299	20250117	150000	1796486500	40600	40550	40600	40550	31
300	20250117	145900	1795227950	40550	40550	40550	40550	32
301	20250117	145800	1793930350	40500	40500	40500	40500	9
302	20250117	145700	1793565850	40600	40600	40600	40600	0
303	20250117	145600	1793565850	40600	40600	40600	40600	0
304	20250117	145500	1793565850	40600	40450	40600	40450	2
305	20250117	145400	1793484800	40600	40600	40600	40600	1
306	20250117	145300	1793444200	40600	40600	40600	40600	0
307	20250117	145200	1793444200	40600	40600	40600	40600	1
308	20250117	145100	1793403600	40450	40500	40500	40450	361
309	20250117	145000	1778784150	40600	40600	40600	40600	1
310	20250117	144900	1778743550	40450	40450	40450	40450	0
311	20250117	144800	1778743550	40450	40450	40450	40450	0
312	20250117	144700	1778743550	40450	40450	40450	40450	22
313	20250117	144600	1777853650	40600	40600	40600	40600	0
314	20250117	144500	1777853650	40600	40600	40600	40600	0
315	20250117	144400	1777853650	40600	40600	40600	40600	0
316	20250117	144300	1777853650	40600	40600	40600	40600	332
317	20250117	144200	1764374450	40450	40450	40450	40450	0
318	20250117	144100	1764374450	40450	40450	40450	40450	0
319	20250117	144000	1764374450	40450	40450	40450	40450	0
320	20250117	143900	1764374450	40450	40450	40550	40450	260
321	20250117	143800	1753846750	40500	40500	40500	40500	0
322	20250117	143700	1753846750	40500	40500	40500	40500	0
323	20250117	143600	1753846750	40500	40500	40500	40450	12
324	20250117	143500	1753360850	40500	40500	40500	40500	10
325	20250117	143400	1752955850	40500	40500	40500	40500	10
326	20250117	143300	1752550850	40500	40500	40500	40500	1
327	20250117	143200	1752510350	40500	40500	40500	40500	2
328	20250117	143100	1752429350	40500	40500	40600	40500	102
329	20250117	143000	1748295450	40500	40500	40500	40500	0
330	20250117	142900	1748295450	40500	40500	40500	40500	0
331	20250117	142800	1748295450	40500	40650	40650	40500	157
332	20250117	142700	1741931750	40600	40600	40600	40600	0
333	20250117	142600	1741931750	40600	40600	40600	40600	0
334	20250117	142500	1741931750	40600	40600	40600	40600	0
335	20250117	142400	1741931750	40600	40600	40600	40600	61
336	20250117	142300	1739455150	40600	40600	40600	40600	0
337	20250117	142200	1739455150	40600	40600	40600	40600	1
338	20250117	142100	1739414550	40750	40750	40750	40750	0
339	20250117	142000	1739414550	40750	40750	40750	40750	0
340	20250117	141900	1739414550	40750	40750	40750	40750	0
341	20250117	141800	1739414550	40750	40750	40750	40750	0
342	20250117	141700	1739414550	40750	40750	40750	40750	0
343	20250117	141600	1739414550	40750	40750	40750	40750	0
344	20250117	141500	1739414550	40750	40750	40750	40750	0
345	20250117	141400	1739414550	40750	40700	40750	40700	40
346	20250117	141300	1737785800	40700	40700	40700	40700	0
347	20250117	141200	1737785800	40700	40700	40700	40700	0
348	20250117	141100	1737785800	40700	40700	40700	40700	0
349	20250117	141000	1737785800	40700	40700	40700	40700	0
350	20250117	140900	1737785800	40700	40700	40700	40700	0
351	20250117	140800	1737785800	40700	40700	40700	40700	0
352	20250117	140700	1737785800	40700	40700	40700	40700	0
353	20250117	140600	1737785800	40700	40700	40700	40700	0
354	20250117	140500	1737785800	40700	40700	40700	40700	0
355	20250117	140400	1737785800	40700	40700	40700	40700	1
356	20250117	140300	1737745100	40550	40550	40550	40550	0
357	20250117	140200	1737745100	40550	40550	40550	40550	0
358	20250117	140100	1737745100	40550	40550	40550	40550	0
359	20250117	140000	1737745100	40550	40500	40550	40450	97
360	20250117	135900	1733816250	40600	40600	40600	40600	76
361	20250117	135800	1730730650	40750	40750	40750	40750	10
362	20250117	135700	1730323150	40750	40650	40750	40650	96
363	20250117	135600	1726420650	40650	40650	40650	40650	48
364	20250117	135500	1724469450	40800	40800	40800	40800	0
365	20250117	135400	1724469450	40800	40800	40800	40800	32
366	20250117	135300	1723163850	40800	40750	40800	40750	12
367	20250117	135200	1722674300	40800	40650	40800	40650	28
368	20250117	135100	1721534600	40650	40650	40650	40650	0
369	20250117	135000	1721534600	40650	40650	40650	40650	0
370	20250117	134900	1721534600	40650	40650	40650	40650	0
371	20250117	134800	1721534600	40650	40650	40650	40650	0
372	20250117	134700	1721534600	40650	40650	40650	40650	1
373	20250117	134600	1721493950	40650	40650	40650	40650	170
374	20250117	134500	1714583450	40600	40600	40600	40600	0
375	20250117	134400	1714583450	40600	40600	40600	40600	0
376	20250117	134300	1714583450	40600	40600	40600	40600	141
377	20250117	134200	1708858850	40600	40600	40600	40600	0
378	20250117	134100	1708858850	40600	40600	40600	40600	0
379	20250117	134000	1708858850	40600	40550	40600	40550	15
380	20250117	133900	1708250550	40550	40550	40550	40550	0
381	20250117	133800	1708250550	40550	40550	40550	40550	0
382	20250117	133700	1708250550	40550	40550	40550	40550	88
383	20250117	133600	1704682150	40550	40550	40550	40550	0
384	20250117	133500	1704682150	40550	40550	40550	40550	0
385	20250117	133400	1704682150	40550	40550	40550	40550	1
386	20250117	133300	1704641600	40550	40550	40550	40550	1
387	20250117	133200	1704601050	40650	40650	40650	40650	0
388	20250117	133100	1704601050	40650	40650	40650	40650	0
389	20250117	133000	1704601050	40650	40550	40650	40550	36
390	20250117	132900	1703139650	40550	40550	40550	40550	100
391	20250117	132800	1699084650	40550	40550	40550	40550	3
392	20250117	132700	1698963000	40550	40600	40600	40550	126
393	20250117	132600	1693848600	40650	40650	40650	40650	0
394	20250117	132500	1693848600	40650	40650	40650	40650	0
395	20250117	132400	1693848600	40650	40650	40650	40650	0
396	20250117	132300	1693848600	40650	40650	40650	40650	0
397	20250117	132200	1693848600	40650	40650	40650	40650	0
398	20250117	132100	1693848600	40650	40650	40650	40650	0
399	20250117	132000	1693848600	40650	40650	40650	40650	130
400	20250117	131900	1688564100	40650	40650	40650	40650	0
401	20250117	131800	1688564100	40650	40650	40650	40650	0
402	20250117	131700	1688564100	40650	40650	40650	40650	1
403	20250117	131600	1688523450	40500	40500	40500	40500	0
404	20250117	131500	1688523450	40500	40500	40500	40500	0
405	20250117	131400	1688523450	40500	40500	40500	40500	0
406	20250117	131300	1688523450	40500	40500	40500	40500	1
407	20250117	131200	1688482950	40500	40500	40500	40500	10
408	20250117	131100	1688077950	40500	40500	40500	40500	70
409	20250117	131000	1685242950	40650	40650	40650	40650	0
410	20250117	130900	1685242950	40650	40650	40650	40650	0
411	20250117	130800	1685242950	40650	40450	40650	40450	144
412	20250117	130700	1679417950	40350	40550	40550	40350	154
413	20250117	130600	1673183250	40900	40900	40900	40900	1
414	20250117	130500	1673142350	40600	40600	40600	40600	100
415	20250117	130400	1669082350	40600	40600	40600	40600	0
416	20250117	130300	1669082350	40600	40600	40600	40600	10
417	20250117	130200	1668676350	40300	40600	40600	40300	19
418	20250117	130100	1667910350	40300	40300	40300	40300	10
419	20250117	130000	1667507350	40400	40400	40400	40400	103
420	20250117	125900	1663346150	40400	40500	40500	40400	303
421	20250117	125800	1651093850	40500	40500	40500	40500	0
422	20250117	125700	1651093850	40500	40500	40500	40500	20
423	20250117	125600	1650283850	40500	40550	40550	40500	500
424	20250117	125500	1630028250	40550	40550	40550	40550	10
425	20250117	125400	1629622750	40550	40550	40550	40550	0
426	20250117	125300	1629622750	40550	40550	40550	40550	0
427	20250117	125200	1629622750	40550	40550	40550	40550	0
428	20250117	125100	1629622750	40550	40550	40550	40550	0
429	20250117	125000	1629622750	40550	40550	40550	40550	12
430	20250117	124900	1629136150	40600	40600	40600	40600	6
431	20250117	124800	1628892550	40650	40650	40650	40650	0
432	20250117	124700	1628892550	40650	40650	40650	40650	0
433	20250117	124600	1628892550	40650	40650	40650	40650	0
434	20250117	124500	1628892550	40650	40650	40650	40650	0
435	20250117	124400	1628892550	40650	40650	40650	40650	20
436	20250117	124300	1628079550	40550	40550	40550	40550	0
437	20250117	124200	1628079550	40550	40550	40550	40550	0
438	20250117	124100	1628079550	40550	40550	40550	40550	20
439	20250117	124000	1627268550	40550	40550	40550	40550	0
440	20250117	123900	1627268550	40550	40600	40600	40550	141
441	20250117	123800	1621549900	40600	40600	40600	40600	9
442	20250117	123700	1621184500	40700	40700	40700	40700	0
443	20250117	123600	1621184500	40700	40700	40700	40700	0
444	20250117	123500	1621184500	40700	40700	40700	40700	0
445	20250117	123400	1621184500	40700	40700	40700	40700	17
446	20250117	123300	1620492600	40900	40900	40900	40900	0
447	20250117	123200	1620492600	40900	40900	40900	40900	1
448	20250117	123100	1620451700	40800	40800	40800	40800	0
449	20250117	123000	1620451700	40800	40850	40850	40800	211
450	20250117	122900	1611833250	41000	40950	41000	40950	2
451	20250117	122800	1611751300	40900	40800	40900	40800	137
452	20250117	122700	1606149500	40800	40900	40950	40800	400
453	20250117	122600	1589797200	40950	41000	41000	40850	207
454	20250117	122500	1581310900	40800	40850	40950	40800	297
455	20250117	122400	1569157650	40900	40750	40900	40750	372
456	20250117	122300	1553973550	40800	40800	40800	40800	0
457	20250117	122200	1553973550	40800	40800	40800	40800	0
458	20250117	122100	1553973550	40800	40600	40800	40600	791
459	20250117	122000	1521792550	40550	40550	40550	40550	15
460	20250117	121900	1521184300	40600	40600	40600	40600	0
461	20250117	121800	1521184300	40600	40550	40600	40550	230
462	20250117	121700	1511856350	40400	40400	40400	40400	50
463	20250117	121600	1509836350	40350	40200	40500	40200	4601
464	20250117	121500	1323853800	40100	40100	40100	40100	20
465	20250117	121400	1323051800	40100	40100	40100	40100	152
466	20250117	121300	1316956600	40000	40000	40000	40000	20
467	20250117	121200	1316156600	40000	40100	40150	40000	11
468	20250117	121100	1315715150	40200	40200	40200	40200	0
469	20250117	121000	1315715150	40200	40200	40200	40200	0
470	20250117	120900	1315715150	40200	40100	40200	40100	2
471	20250117	120800	1315634850	40000	40000	40000	40000	20
472	20250117	120700	1314834850	40000	40000	40000	40000	1
473	20250117	120600	1314794850	40000	40000	40000	40000	0
474	20250117	120500	1314794850	40000	40000	40000	40000	0
475	20250117	120400	1314794850	40000	40000	40000	40000	20
476	20250117	120300	1313994850	39950	40000	40000	39950	100
477	20250117	120200	1309999350	40000	40000	40000	40000	0
478	20250117	120100	1309999350	40000	39950	40000	39950	42
479	20250117	120000	1308321350	39950	39950	39950	39950	0
480	20250117	115900	1308321350	39950	39950	39950	39950	0
481	20250117	115800	1308321350	39950	39950	39950	39950	0
482	20250117	115700	1308321350	39950	39950	39950	39950	138
483	20250117	115600	1302808250	39900	39900	39900	39900	0
484	20250117	115500	1302808250	39900	39950	39950	39900	576
485	20250117	115400	1279797350	40000	40000	40000	40000	0
486	20250117	115300	1279797350	40000	40000	40000	40000	0
487	20250117	115200	1279797350	40000	40000	40000	40000	0
488	20250117	115100	1279797350	40000	40000	40000	40000	57
489	20250117	115000	1277517350	39950	39950	39950	39950	2
490	20250117	114900	1277437450	39950	39950	39950	39950	0
491	20250117	114800	1277437450	39950	39950	39950	39950	0
492	20250117	114700	1277437450	39950	39950	39950	39950	0
493	20250117	114600	1277437450	39950	39950	39950	39950	21
494	20250117	114500	1276598500	39950	39950	39950	39950	0
495	20250117	114400	1276598500	39950	39950	39950	39950	2
496	20250117	114300	1276518600	39950	39950	39950	39950	13
497	20250117	114200	1275999250	39950	39950	39950	39950	2
498	20250117	114100	1275919350	39950	39950	39950	39950	0
499	20250117	114000	1275919350	39950	39950	39950	39950	1
500	20250117	113900	1275879400	39950	39950	39950	39950	0
501	20250117	113800	1275879400	39950	39950	39950	39950	0
502	20250117	113700	1275879400	39950	39950	39950	39950	0
503	20250117	113600	1275879400	39950	39950	39950	39950	0
504	20250117	113500	1275879400	39950	39950	39950	39950	0
505	20250117	113400	1275879400	39950	39950	39950	39950	20
506	20250117	113300	1275080400	39900	39900	39950	39850	866
507	20250117	113200	1240547800	39950	39950	39950	39950	0
508	20250117	113100	1240547800	39950	39950	39950	39950	12
509	20250117	113000	1240068400	40000	40000	40000	40000	175
510	20250117	112900	1233068400	40050	40050	40050	40050	42
511	20250117	112800	1231386300	40100	40150	40500	40100	152
512	20250117	112700	1225273100	40050	39950	40050	39950	134
513	20250117	112600	1219913550	39900	40000	40000	39900	28
514	20250117	112500	1218796050	40000	40000	40000	40000	10
515	20250117	112400	1218396050	40000	39900	40000	39900	75
516	20250117	112300	1215402650	39900	39900	39900	39900	9
517	20250117	112200	1215043550	39750	39850	39900	39750	226
518	20250117	112100	1206055600	39850	39900	39900	39850	25
519	20250117	112000	1205058350	39900	39750	39900	39700	635
520	20250117	111900	1179823100	39750	40000	40000	39750	3173
521	20250117	111800	1053403700	40050	39950	40050	39950	125
522	20250117	111700	1048409850	40000	40000	40000	40000	14
523	20250117	111600	1047849850	40000	40000	40000	40000	1
524	20250117	111500	1047809850	40000	40000	40000	40000	2
525	20250117	111400	1047729850	40000	40000	40000	40000	7
526	20250117	111300	1047449850	40000	40050	40050	40000	134
527	20250117	111200	1042089800	40000	40000	40000	40000	1
528	20250117	111100	1042049800	40050	40150	40150	40050	291
529	20250117	111000	1030395150	40050	40050	40050	40050	1
530	20250117	110900	1030355100	40150	40150	40150	40150	0
531	20250117	110800	1030355100	40150	40050	40150	40000	519
532	20250117	110700	1009584250	40150	40050	40150	40050	2
533	20250117	110600	1009504050	40200	40200	40200	40200	0
534	20250117	110500	1009504050	40200	40200	40200	40200	0
535	20250117	110400	1009504050	40200	40050	40200	40050	852
536	20250117	110300	975381150	40050	40200	40200	40050	4565
537	20250117	110200	792346800	40300	40300	40300	40300	0
538	20250117	110100	792346800	40300	40250	40300	40250	8
539	20250117	110000	792024500	40300	40300	40300	40300	0
540	20250117	105900	792024500	40300	40300	40300	40300	0
541	20250117	105800	792024500	40300	40300	40300	40300	50
542	20250117	105700	790009500	40300	40200	40300	40200	35
543	20250117	105600	788602400	40200	40200	40200	40200	10
544	20250117	105500	788200400	40350	40200	40350	40200	10
545	20250117	105400	787797050	40350	40350	40350	40350	10
546	20250117	105300	787393550	40150	40200	40350	40150	620
547	20250117	105200	762488550	40350	40250	40350	40250	406
548	20250117	105100	746146050	40350	40350	40350	40350	9
549	20250117	105000	745782900	40300	40300	40300	40300	2
550	20250117	104900	745702300	40350	40350	40350	40350	10
551	20250117	104800	745298800	40350	40350	40350	40350	1
552	20250117	104700	745258450	40350	40350	40350	40350	1
553	20250117	104600	745218100	40250	40250	40250	40250	0
554	20250117	104500	745218100	40250	40250	40250	40250	0
555	20250117	104400	745218100	40250	40250	40250	40250	15
556	20250117	104300	744614350	40350	40350	40350	40350	1
557	20250117	104200	744574000	40350	40350	40350	40350	3
558	20250117	104100	744452950	40350	40350	40350	40350	0
559	20250117	104000	744452950	40350	40350	40350	40350	2
560	20250117	103900	744372250	40250	40300	40300	40250	63
561	20250117	103800	741834450	40250	40250	40250	40250	1
562	20250117	103700	741794200	40300	40300	40300	40300	0
563	20250117	103600	741794200	40300	40300	40300	40300	0
564	20250117	103500	741794200	40300	40300	40300	40300	40
565	20250117	103400	740182200	40300	40300	40300	40300	2
566	20250117	103300	740101600	40300	40250	40300	40250	164
567	20250117	103200	733498350	40250	40250	40250	40250	111
568	20250117	103100	729030600	40200	40200	40200	40200	0
569	20250117	103000	729030600	40200	40200	40200	40200	3
570	20250117	102900	728910000	40200	40200	40200	40200	8
571	20250117	102800	728588400	40150	40200	40200	40150	21
572	20250117	102700	727745200	40150	40150	40150	40150	82
573	20250117	102600	724452900	40200	40200	40200	40200	0
574	20250117	102500	724452900	40200	40200	40200	40200	0
575	20250117	102400	724452900	40200	40150	40200	40150	128
576	20250117	102300	719313650	40150	40200	40200	40150	380
577	20250117	102200	704037700	40250	40250	40250	40250	0
578	20250117	102100	704037700	40250	40250	40250	40250	0
579	20250117	102000	704037700	40250	40250	40250	40250	0
580	20250117	101900	704037700	40250	40250	40250	40250	0
581	20250117	101800	704037700	40250	40250	40250	40250	3
582	20250117	101700	703916950	40250	40200	40250	40200	339
583	20250117	101600	690289100	40250	40250	40250	40250	1
584	20250117	101500	690248850	40250	40250	40250	40250	2
585	20250117	101400	690168350	40250	40250	40250	40250	13
586	20250117	101300	689645100	40300	40300	40300	40300	4
587	20250117	101200	689483900	40250	40250	40250	40250	29
588	20250117	101100	688316650	40350	40350	40350	40350	0
589	20250117	101000	688316650	40350	40350	40350	40350	0
590	20250117	100900	688316650	40350	40350	40350	40350	0
591	20250117	100800	688316650	40350	40350	40350	40350	0
592	20250117	100700	688316650	40350	40350	40350	40350	0
593	20250117	100600	688316650	40350	40500	40500	40350	324
594	20250117	100500	675209500	40500	40500	40500	40500	1
595	20250117	100400	675169000	40350	40350	40350	40350	0
596	20250117	100300	675169000	40350	40300	40500	40300	145
597	20250117	100200	669317500	40350	40250	40350	40250	39
598	20250117	100100	667745600	40350	40350	40350	40350	0
599	20250117	100000	667745600	40350	40350	40350	40350	0
600	20250117	095900	667745600	40350	40350	40350	40350	1
601	20250117	095800	667705250	40350	40350	40350	40350	11
602	20250117	095700	667261400	40400	40400	40400	40400	0
603	20250117	095600	667261400	40400	40400	40400	40400	0
604	20250117	095500	667261400	40400	40400	40400	40100	1502
605	20250117	095400	606935150	40300	40250	40300	40250	171
606	20250117	095300	600047100	40300	40250	40300	40250	14
607	20250117	095200	599483550	40300	40300	40300	40300	10
608	20250117	095100	599080550	40350	40250	40350	40250	44
609	20250117	095000	597307750	40350	40350	40350	40350	47
610	20250117	094900	595411300	40350	40200	40350	40200	811
611	20250117	094800	562804050	40200	40350	40350	40200	527
612	20250117	094700	541612350	40350	40300	40350	40300	107
613	20250117	094600	537299450	40400	40600	40600	40350	320
614	20250117	094500	524360600	40600	40400	40600	40350	134
615	20250117	094400	518947150	40350	40450	40450	40350	166
616	20250117	094300	512248950	40450	40350	40650	40350	415
617	20250117	094200	495457450	40350	40250	40350	40250	11
618	20250117	094100	495014600	40350	40350	40350	40350	1
619	20250117	094000	494974250	40200	40200	40350	40200	54
620	20250117	093900	492803300	40250	40250	40350	40250	17
621	20250117	093800	492118950	40350	40350	40350	40350	3
622	20250117	093700	491997900	40350	40200	40350	40200	2
623	20250117	093600	491917350	40300	40400	40400	40300	104
624	20250117	093500	487716100	40450	40500	40500	40450	12
625	20250117	093400	487230250	40500	40450	40500	40450	3
626	20250117	093300	487108850	40500	40200	40500	40150	413
627	20250117	093200	470481800	40250	40150	40250	40100	1495
628	20250117	093100	410517500	40150	40150	40150	40150	357
629	20250117	093000	396183950	40250	40250	40300	40200	62
630	20250117	092900	393690400	40250	40200	40250	40150	123
631	20250117	092800	388750300	40200	40200	40200	40200	2
632	20250117	092700	388669900	40250	40100	40250	40100	448
633	20250117	092600	370693300	40150	40200	40200	40050	949
634	20250117	092500	332596600	40200	40200	40200	40150	642
635	20250117	092400	306789300	40300	40250	40300	40250	196
636	20250117	092300	298900100	40250	40300	40300	40250	3
637	20250117	092200	298779250	40300	40250	40300	40250	45
638	20250117	092100	296967900	40250	40200	40250	40200	227
639	20250117	092000	287839850	40200	40300	40300	40200	514
640	20250117	091900	267155150	40300	40300	40300	40300	119
641	20250117	091800	262359450	40300	40300	40300	40300	71
642	20250117	091700	259498150	40250	40450	40450	40250	1294
643	20250117	091600	207306750	40450	40650	40750	40450	579
644	20250117	091500	183825650	40800	40550	40800	40550	8
645	20250117	091400	183500000	40850	40850	40850	40850	2
646	20250117	091300	183418300	40850	40500	40850	40500	121
647	20250117	091200	178517450	40600	40350	40600	40350	754
648	20250117	091100	147998900	40450	40300	40450	40300	181
649	20250117	091000	140677600	40300	40400	40400	40300	560
650	20250117	090900	118087300	40450	40500	40500	40450	18
651	20250117	090800	117359100	40500	40450	40500	40350	59
652	20250117	090700	114975700	40300	40300	40300	40300	50
653	20250117	090600	112960700	40200	40350	40400	40200	730
654	20250117	090500	83544050	40350	41050	41050	40350	485
655	20250117	090400	63878850	41050	40550	41050	40550	79
656	20250117	090300	60667400	40550	40500	40650	40400	233
657	20250117	090200	51245550	40500	40550	40550	40500	288
658	20250117	090100	39575350	40600	40800	40800	40600	288
659	20250117	090000	27874450	40850	41000	41000	40850	680