KissMeData/241710/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205300	3896165650	50000	50000	50000	50000	1242
3	20250115	205200	3896165650	50000	50000	50000	50000	0
4	20250115	205100	3896165650	50000	50000	50000	50000	0
5	20250115	205000	3896165650	50000	50000	50000	50000	0
6	20250115	204900	3896165650	50000	50000	50000	50000	0
7	20250115	204800	3896165650	50000	50000	50000	50000	0
8	20250115	204700	3896165650	50000	50000	50000	50000	0
9	20250115	204600	3896165650	50000	50000	50000	50000	0
10	20250115	204500	3896165650	50000	50000	50000	50000	0
11	20250115	204400	3896165650	50000	50000	50000	50000	0
12	20250115	204300	3896165650	50000	50000	50000	50000	0
13	20250115	204200	3896165650	50000	50000	50000	50000	0
14	20250115	204100	3896165650	50000	50000	50000	50000	0
15	20250115	204000	3896165650	50000	50000	50000	50000	0
16	20250115	203900	3896165650	50000	50000	50000	50000	0
17	20250115	203800	3896165650	50000	50000	50000	50000	0
18	20250115	203700	3896165650	50000	50000	50000	50000	0
19	20250115	203600	3896165650	50000	50000	50000	50000	0
20	20250115	203500	3896165650	50000	50000	50000	50000	0
21	20250115	203400	3896165650	50000	50000	50000	50000	0
22	20250115	203300	3896165650	50000	50000	50000	50000	0
23	20250115	203200	3896165650	50000	50000	50000	50000	0
24	20250115	203100	3896165650	50000	50000	50000	50000	0
25	20250115	203000	3896165650	50000	50000	50000	50000	0
26	20250115	202900	3896165650	50000	50000	50000	50000	0
27	20250115	202800	3896165650	50000	50000	50000	50000	0
28	20250115	202700	3896165650	50000	50000	50000	50000	0
29	20250115	202600	3896165650	50000	50000	50000	50000	0
30	20250115	202500	3896165650	50000	50000	50000	50000	0
31	20250115	202400	3896165650	50000	50000	50000	50000	0
32	20250115	202300	3896165650	50000	50000	50000	50000	1242
33	20250115	202200	3896165650	50000	50000	50000	50000	0
34	20250115	202100	3896165650	50000	50000	50000	50000	0
35	20250115	202000	3896165650	50000	50000	50000	50000	0
36	20250115	201900	3896165650	50000	50000	50000	50000	0
37	20250115	201800	3896165650	50000	50000	50000	50000	0
38	20250115	201700	3896165650	50000	50000	50000	50000	0
39	20250115	201600	3896165650	50000	50000	50000	50000	0
40	20250115	201500	3896165650	50000	50000	50000	50000	0
41	20250115	201400	3896165650	50000	50000	50000	50000	0
42	20250115	201300	3896165650	50000	50000	50000	50000	0
43	20250115	201200	3896165650	50000	50000	50000	50000	0
44	20250115	201100	3896165650	50000	50000	50000	50000	0
45	20250115	201000	3896165650	50000	50000	50000	50000	0
46	20250115	200900	3896165650	50000	50000	50000	50000	0
47	20250115	200800	3896165650	50000	50000	50000	50000	0
48	20250115	200700	3896165650	50000	50000	50000	50000	0
49	20250115	200600	3896165650	50000	50000	50000	50000	0
50	20250115	200500	3896165650	50000	50000	50000	50000	0
51	20250115	200400	3896165650	50000	50000	50000	50000	0
52	20250115	200300	3896165650	50000	50000	50000	50000	0
53	20250115	200200	3896165650	50000	50000	50000	50000	0
54	20250115	200100	3896165650	50000	50000	50000	50000	0
55	20250115	200000	3896165650	50000	50000	50000	50000	0
56	20250115	195900	3896165650	50000	50000	50000	50000	0
57	20250115	195800	3896165650	50000	50000	50000	50000	0
58	20250115	195700	3896165650	50000	50000	50000	50000	0
59	20250115	195600	3896165650	50000	50000	50000	50000	0
60	20250115	195500	3896165650	50000	50000	50000	50000	0
61	20250115	195400	3896165650	50000	50000	50000	50000	0
62	20250115	195300	3896165650	50000	50000	50000	50000	1242
63	20250115	195200	3896165650	50000	50000	50000	50000	0
64	20250115	195100	3896165650	50000	50000	50000	50000	0
65	20250115	195000	3896165650	50000	50000	50000	50000	0
66	20250115	194900	3896165650	50000	50000	50000	50000	0
67	20250115	194800	3896165650	50000	50000	50000	50000	0
68	20250115	194700	3896165650	50000	50000	50000	50000	0
69	20250115	194600	3896165650	50000	50000	50000	50000	0
70	20250115	194500	3896165650	50000	50000	50000	50000	0
71	20250115	194400	3896165650	50000	50000	50000	50000	0
72	20250115	194300	3896165650	50000	50000	50000	50000	0
73	20250115	194200	3896165650	50000	50000	50000	50000	0
74	20250115	194100	3896165650	50000	50000	50000	50000	0
75	20250115	194000	3896165650	50000	50000	50000	50000	0
76	20250115	193900	3896165650	50000	50000	50000	50000	0
77	20250115	193800	3896165650	50000	50000	50000	50000	0
78	20250115	193700	3896165650	50000	50000	50000	50000	0
79	20250115	193600	3896165650	50000	50000	50000	50000	0
80	20250115	193500	3896165650	50000	50000	50000	50000	0
81	20250115	193400	3896165650	50000	50000	50000	50000	0
82	20250115	193300	3896165650	50000	50000	50000	50000	0
83	20250115	193200	3896165650	50000	50000	50000	50000	0
84	20250115	193100	3896165650	50000	50000	50000	50000	0
85	20250115	193000	3896165650	50000	50000	50000	50000	0
86	20250115	192900	3896165650	50000	50000	50000	50000	0
87	20250115	192800	3896165650	50000	50000	50000	50000	0
88	20250115	192700	3896165650	50000	50000	50000	50000	0
89	20250115	192600	3896165650	50000	50000	50000	50000	0
90	20250115	192500	3896165650	50000	50000	50000	50000	0
91	20250115	192400	3896165650	50000	50000	50000	50000	0
92	20250115	192300	3896165650	50000	50000	50000	50000	1242
93	20250115	192200	3896165650	50000	50000	50000	50000	0
94	20250115	192100	3896165650	50000	50000	50000	50000	0
95	20250115	192000	3896165650	50000	50000	50000	50000	0
96	20250115	191900	3896165650	50000	50000	50000	50000	0
97	20250115	191800	3896165650	50000	50000	50000	50000	0
98	20250115	191700	3896165650	50000	50000	50000	50000	0
99	20250115	191600	3896165650	50000	50000	50000	50000	0
100	20250115	191500	3896165650	50000	50000	50000	50000	0
101	20250115	191400	3896165650	50000	50000	50000	50000	0
102	20250115	191300	3896165650	50000	50000	50000	50000	0
103	20250115	191200	3896165650	50000	50000	50000	50000	0
104	20250115	191100	3896165650	50000	50000	50000	50000	0
105	20250115	191000	3896165650	50000	50000	50000	50000	0
106	20250115	190900	3896165650	50000	50000	50000	50000	0
107	20250115	190800	3896165650	50000	50000	50000	50000	0
108	20250115	190700	3896165650	50000	50000	50000	50000	0
109	20250115	190600	3896165650	50000	50000	50000	50000	0
110	20250115	190500	3896165650	50000	50000	50000	50000	0
111	20250115	190400	3896165650	50000	50000	50000	50000	0
112	20250115	190300	3896165650	50000	50000	50000	50000	0
113	20250115	190200	3896165650	50000	50000	50000	50000	0
114	20250115	190100	3896165650	50000	50000	50000	50000	0
115	20250115	190000	3896165650	50000	50000	50000	50000	0
116	20250115	185900	3896165650	50000	50000	50000	50000	0
117	20250115	185800	3896165650	50000	50000	50000	50000	0
118	20250115	185700	3896165650	50000	50000	50000	50000	0
119	20250115	185600	3896165650	50000	50000	50000	50000	0
120	20250115	185500	3896165650	50000	50000	50000	50000	0
121	20250115	185400	3896165650	50000	50000	50000	50000	0
122	20250115	185300	3896165650	50000	50000	50000	50000	1242
123	20250115	185200	3896165650	50000	50000	50000	50000	0
124	20250115	185100	3896165650	50000	50000	50000	50000	0
125	20250115	185000	3896165650	50000	50000	50000	50000	0
126	20250115	184900	3896165650	50000	50000	50000	50000	0
127	20250115	184800	3896165650	50000	50000	50000	50000	0
128	20250115	184700	3896165650	50000	50000	50000	50000	0
129	20250115	184600	3896165650	50000	50000	50000	50000	0
130	20250115	184500	3896165650	50000	50000	50000	50000	0
131	20250115	184400	3896165650	50000	50000	50000	50000	0
132	20250115	184300	3896165650	50000	50000	50000	50000	0
133	20250115	184200	3896165650	50000	50000	50000	50000	0
134	20250115	184100	3896165650	50000	50000	50000	50000	0
135	20250115	184000	3896165650	50000	50000	50000	50000	0
136	20250115	183900	3896165650	50000	50000	50000	50000	0
137	20250115	183800	3896165650	50000	50000	50000	50000	0
138	20250115	183700	3896165650	50000	50000	50000	50000	0
139	20250115	183600	3896165650	50000	50000	50000	50000	0
140	20250115	183500	3896165650	50000	50000	50000	50000	0
141	20250115	183400	3896165650	50000	50000	50000	50000	0
142	20250115	183300	3896165650	50000	50000	50000	50000	0
143	20250115	183200	3896165650	50000	50000	50000	50000	0
144	20250115	183100	3896165650	50000	50000	50000	50000	0
145	20250115	183000	3896165650	50000	50000	50000	50000	0
146	20250115	182900	3896165650	50000	50000	50000	50000	0
147	20250115	182800	3896165650	50000	50000	50000	50000	0
148	20250115	182700	3896165650	50000	50000	50000	50000	0
149	20250115	182600	3896165650	50000	50000	50000	50000	0
150	20250115	182500	3896165650	50000	50000	50000	50000	0
151	20250115	182400	3896165650	50000	50000	50000	50000	0
152	20250115	182300	3896165650	50000	50000	50000	50000	1242
153	20250115	182200	3896165650	50000	50000	50000	50000	0
154	20250115	182100	3896165650	50000	50000	50000	50000	0
155	20250115	182000	3896165650	50000	50000	50000	50000	0
156	20250115	181900	3896165650	50000	50000	50000	50000	0
157	20250115	181800	3896165650	50000	50000	50000	50000	0
158	20250115	181700	3896165650	50000	50000	50000	50000	0
159	20250115	181600	3896165650	50000	50000	50000	50000	0
160	20250115	181500	3896165650	50000	50000	50000	50000	0
161	20250115	181400	3896165650	50000	50000	50000	50000	0
162	20250115	181300	3896165650	50000	50000	50000	50000	0
163	20250115	181200	3896165650	50000	50000	50000	50000	0
164	20250115	181100	3896165650	50000	50000	50000	50000	0
165	20250115	181000	3896165650	50000	50000	50000	50000	0
166	20250115	180900	3896165650	50000	50000	50000	50000	0
167	20250115	180800	3896165650	50000	50000	50000	50000	0
168	20250115	180700	3896165650	50000	50000	50000	50000	0
169	20250115	180600	3896165650	50000	50000	50000	50000	0
170	20250115	180500	3896165650	50000	50000	50000	50000	0
171	20250115	180400	3896165650	50000	50000	50000	50000	0
172	20250115	180300	3896165650	50000	50000	50000	50000	0
173	20250115	180200	3896165650	50000	50000	50000	50000	0
174	20250115	180100	3896165650	50000	50000	50000	50000	0
175	20250115	180000	3896165650	50000	50000	50000	50000	0
176	20250115	175900	3896165650	50000	50000	50000	50000	0
177	20250115	175800	3896165650	50000	50000	50000	50000	0
178	20250115	175700	3896165650	50000	50000	50000	50000	0
179	20250115	175600	3896165650	50000	50000	50000	50000	0
180	20250115	175500	3896165650	50000	50000	50000	50000	0
181	20250115	175400	3896165650	50000	50000	50000	50000	0
182	20250115	175300	3896165650	50000	50000	50000	50000	1242
183	20250115	175200	3896165650	50000	50000	50000	50000	0
184	20250115	175100	3896165650	50000	50000	50000	50000	0
185	20250115	175000	3896165650	50000	50000	50000	50000	0
186	20250115	174900	3896165650	50000	50000	50000	50000	0
187	20250115	174800	3896165650	50000	50000	50000	50000	0
188	20250115	174700	3896165650	50000	50000	50000	50000	0
189	20250115	174600	3896165650	50000	50000	50000	50000	0
190	20250115	174500	3896165650	50000	50000	50000	50000	0
191	20250115	174400	3896165650	50000	50000	50000	50000	0
192	20250115	174300	3896165650	50000	50000	50000	50000	0
193	20250115	174200	3896165650	50000	50000	50000	50000	0
194	20250115	174100	3896165650	50000	50000	50000	50000	0
195	20250115	174000	3896165650	50000	50000	50000	50000	0
196	20250115	173900	3896165650	50000	50000	50000	50000	0
197	20250115	173800	3896165650	50000	50000	50000	50000	0
198	20250115	173700	3896165650	50000	50000	50000	50000	0
199	20250115	173600	3896165650	50000	50000	50000	50000	0
200	20250115	173500	3896165650	50000	50000	50000	50000	0
201	20250115	173400	3896165650	50000	50000	50000	50000	0
202	20250115	173300	3896165650	50000	50000	50000	50000	0
203	20250115	173200	3896165650	50000	50000	50000	50000	0
204	20250115	173100	3896165650	50000	50000	50000	50000	0
205	20250115	173000	3896165650	50000	50000	50000	50000	0
206	20250115	172900	3896165650	50000	50000	50000	50000	0
207	20250115	172800	3896165650	50000	50000	50000	50000	0
208	20250115	172700	3896165650	50000	50000	50000	50000	0
209	20250115	172600	3896165650	50000	50000	50000	50000	0
210	20250115	172500	3896165650	50000	50000	50000	50000	0
211	20250115	172400	3896165650	50000	50000	50000	50000	0
212	20250115	172300	3896165650	50000	50000	50000	50000	1242
213	20250115	172200	3896165650	50000	50000	50000	50000	0
214	20250115	172100	3896165650	50000	50000	50000	50000	0
215	20250115	172000	3896165650	50000	50000	50000	50000	0
216	20250115	171900	3896165650	50000	50000	50000	50000	0
217	20250115	171800	3896165650	50000	50000	50000	50000	0
218	20250115	171700	3896165650	50000	50000	50000	50000	0
219	20250115	171600	3896165650	50000	50000	50000	50000	0
220	20250115	171500	3896165650	50000	50000	50000	50000	0
221	20250115	171400	3896165650	50000	50000	50000	50000	0
222	20250115	171300	3896165650	50000	50000	50000	50000	0
223	20250115	171200	3896165650	50000	50000	50000	50000	0
224	20250115	171100	3896165650	50000	50000	50000	50000	0
225	20250115	171000	3896165650	50000	50000	50000	50000	0
226	20250115	170900	3896165650	50000	50000	50000	50000	0
227	20250115	170800	3896165650	50000	50000	50000	50000	0
228	20250115	170700	3896165650	50000	50000	50000	50000	0
229	20250115	170600	3896165650	50000	50000	50000	50000	0
230	20250115	170500	3896165650	50000	50000	50000	50000	0
231	20250115	170400	3896165650	50000	50000	50000	50000	0
232	20250115	170300	3896165650	50000	50000	50000	50000	0
233	20250115	170200	3896165650	50000	50000	50000	50000	0
234	20250115	170100	3896165650	50000	50000	50000	50000	0
235	20250115	170000	3896165650	50000	50000	50000	50000	0
236	20250115	165900	3896165650	50000	50000	50000	50000	0
237	20250115	165800	3896165650	50000	50000	50000	50000	0
238	20250115	165700	3896165650	50000	50000	50000	50000	0
239	20250115	165600	3896165650	50000	50000	50000	50000	0
240	20250115	165500	3896165650	50000	50000	50000	50000	0
241	20250115	165400	3896165650	50000	50000	50000	50000	0
242	20250115	165300	3896165650	50000	50000	50000	50000	1242
243	20250115	165200	3896165650	50000	50000	50000	50000	0
244	20250115	165100	3896165650	50000	50000	50000	50000	0
245	20250115	165000	3896165650	50000	50000	50000	50000	0
246	20250115	164900	3896165650	50000	50000	50000	50000	0
247	20250115	164800	3896165650	50000	50000	50000	50000	0
248	20250115	164700	3896165650	50000	50000	50000	50000	0
249	20250115	164600	3896165650	50000	50000	50000	50000	0
250	20250115	164500	3896165650	50000	50000	50000	50000	0
251	20250115	164400	3896165650	50000	50000	50000	50000	0
252	20250115	164300	3896165650	50000	50000	50000	50000	0
253	20250115	164200	3896165650	50000	50000	50000	50000	0
254	20250115	164100	3896165650	50000	50000	50000	50000	0
255	20250115	164000	3896165650	50000	50000	50000	50000	0
256	20250115	163900	3896165650	50000	50000	50000	50000	0
257	20250115	163800	3896165650	50000	50000	50000	50000	0
258	20250115	163700	3896165650	50000	50000	50000	50000	0
259	20250115	163600	3896165650	50000	50000	50000	50000	0
260	20250115	163500	3896165650	50000	50000	50000	50000	0
261	20250115	163400	3896165650	50000	50000	50000	50000	0
262	20250115	163300	3896165650	50000	50000	50000	50000	0
263	20250115	163200	3896165650	50000	50000	50000	50000	0
264	20250115	163100	3896165650	50000	50000	50000	50000	0
265	20250115	163000	3896165650	50000	50000	50000	50000	0
266	20250115	162900	3896165650	50000	50000	50000	50000	0
267	20250115	162800	3896165650	50000	50000	50000	50000	0
268	20250115	162700	3896165650	50000	50000	50000	50000	0
269	20250115	162600	3896165650	50000	50000	50000	50000	0
270	20250115	162500	3896165650	50000	50000	50000	50000	0
271	20250115	162400	3896165650	50000	50000	50000	50000	0
272	20250115	162300	3896165650	50000	50000	50000	50000	1242
273	20250115	162200	3896165650	50000	50000	50000	50000	0
274	20250115	162100	3896165650	50000	50000	50000	50000	0
275	20250115	162000	3896165650	50000	50000	50000	50000	0
276	20250115	161900	3896165650	50000	50000	50000	50000	0
277	20250115	161800	3896165650	50000	50000	50000	50000	0
278	20250115	161700	3896165650	50000	50000	50000	50000	0
279	20250115	161600	3896165650	50000	50000	50000	50000	0
280	20250115	161500	3896165650	50000	50000	50000	50000	0
281	20250115	161400	3896165650	50000	50000	50000	50000	0
282	20250115	161300	3896165650	50000	50000	50000	50000	0
283	20250115	161200	3896165650	50000	50000	50000	50000	0
284	20250115	161100	3896165650	50000	50000	50000	50000	0
285	20250115	161000	3896165650	50000	50000	50000	50000	0
286	20250115	160900	3896165650	50000	50000	50000	50000	0
287	20250115	160800	3896165650	50000	50000	50000	50000	0
288	20250115	160700	3896165650	50000	50000	50000	50000	0
289	20250115	160600	3896165650	50000	50000	50000	50000	0
290	20250115	160500	3896165650	50000	50000	50000	50000	0
291	20250115	160400	3896165650	50000	50000	50000	50000	0
292	20250115	160300	3896165650	50000	50000	50000	50000	0
293	20250115	160200	3896165650	50000	50000	50000	50000	0
294	20250115	160100	3896165650	50000	50000	50000	50000	0
295	20250115	160000	3896165650	50000	50000	50000	50000	0
296	20250115	155900	3896165650	50000	50000	50000	50000	0
297	20250115	155800	3896165650	50000	50000	50000	50000	0
298	20250115	155700	3896165650	50000	50000	50000	50000	0
299	20250115	155600	3896165650	50000	50000	50000	50000	0
300	20250115	155500	3896165650	50000	50000	50000	50000	0
301	20250115	155400	3896165650	50000	50000	50000	50000	0
302	20250115	155300	3896165650	50000	50000	50000	50000	1242
303	20250115	155200	3896165650	50000	50000	50000	50000	0
304	20250115	155100	3896165650	50000	50000	50000	50000	0
305	20250115	155000	3896165650	50000	50000	50000	50000	0
306	20250115	154900	3896165650	50000	50000	50000	50000	0
307	20250115	154800	3896165650	50000	50000	50000	50000	0
308	20250115	154700	3896165650	50000	50000	50000	50000	0
309	20250115	154600	3896165650	50000	50000	50000	50000	0
310	20250115	154500	3896165650	50000	50000	50000	50000	0
311	20250115	154400	3896165650	50000	50000	50000	50000	0
312	20250115	154300	3896165650	50000	50000	50000	50000	0
313	20250115	154200	3896165650	50000	50000	50000	50000	0
314	20250115	154100	3896165650	50000	50000	50000	50000	0
315	20250115	154000	3896165650	50000	50000	50000	50000	0
316	20250115	153900	3896165650	50000	50000	50000	50000	0
317	20250115	153800	3896165650	50000	50000	50000	50000	0
318	20250115	153700	3896165650	50000	50000	50000	50000	0
319	20250115	153600	3896165650	50000	50000	50000	50000	0
320	20250115	153500	3896165650	50000	50000	50000	50000	0
321	20250115	153400	3896165650	50000	50000	50000	50000	0
322	20250115	153300	3896165650	50000	50000	50000	50000	0
323	20250115	153200	3896165650	50000	50000	50000	50000	0
324	20250115	153100	3896165650	50000	50000	50000	50000	0
325	20250115	153000	3896165650	50000	50000	50000	50000	1242
326	20250115	152900	3834065650	50000	50000	50000	50000	0
327	20250115	152800	3834065650	50000	50000	50000	50000	0
328	20250115	152700	3834065650	50000	50000	50000	50000	0
329	20250115	152600	3834065650	50000	50000	50000	50000	0
330	20250115	152500	3834065650	50000	50000	50000	50000	0
331	20250115	152400	3834065650	50000	50000	50000	50000	0
332	20250115	152300	3834065650	50000	50000	50000	50000	0
333	20250115	152200	3834065650	50000	50000	50000	50000	0
334	20250115	152100	3834065650	50000	50000	50000	50000	0
335	20250115	152000	3834065650	50000	50000	50000	50000	0
336	20250115	151900	3834065650	50000	50000	50000	50000	109
337	20250115	151800	3828615650	49950	49950	49950	49950	7
338	20250115	151700	3828266000	49950	50000	50000	49900	161
339	20250115	151600	3820223250	50000	50000	50000	50000	695
340	20250115	151500	3785473250	50100	50000	50100	50000	109
341	20250115	151400	3780022350	50000	50000	50000	50000	71
342	20250115	151300	3776472350	50000	50000	50000	50000	185
343	20250115	151200	3767222350	50000	49950	50100	49950	1135
344	20250115	151100	3710484650	49900	49950	49950	49900	346
345	20250115	151000	3693207850	49900	49900	49950	49850	389
346	20250115	150900	3673786000	49850	49900	49900	49850	33
347	20250115	150800	3672139650	49850	49850	49850	49800	175
348	20250115	150700	3663422350	49900	49900	49950	49850	225
349	20250115	150600	3652196450	49900	49950	49950	49900	131
350	20250115	150500	3645659050	49950	49950	49950	49900	326
351	20250115	150400	3629380850	49950	49900	49950	49900	246
352	20250115	150300	3617094550	49900	49900	49900	49900	93
353	20250115	150200	3612453850	49950	49850	49950	49800	114
354	20250115	150100	3606772300	49950	49900	49950	49900	301
355	20250115	150000	3591751650	49950	49900	49950	49900	361
356	20250115	145900	3573729400	49900	49850	49950	49850	301
357	20250115	145800	3558711950	49850	49900	49900	49850	145
358	20250115	145700	3551477200	49950	49850	49950	49850	535
359	20250115	145600	3524780200	49850	49900	49950	49850	159
360	20250115	145500	3516847950	49900	49950	49950	49900	77
361	20250115	145400	3513004650	49900	49950	50000	49900	262
362	20250115	145300	3499917650	49950	49900	49950	49850	148
363	20250115	145200	3492527950	49900	49950	50000	49900	374
364	20250115	145100	3473854500	49900	49950	49950	49900	8
365	20250115	145000	3473455000	49950	49850	50000	49850	605
366	20250115	144900	3443253150	49800	49850	49850	49800	128
367	20250115	144800	3436876250	49850	49900	49950	49850	258
368	20250115	144700	3424006600	49850	49850	49900	49850	29
369	20250115	144600	3422560350	49850	49900	49900	49850	151
370	20250115	144500	3415031450	49950	49850	49950	49850	106
371	20250115	144400	3409746650	49850	49900	49900	49850	73
372	20250115	144300	3406106600	49850	49950	49950	49850	183
373	20250115	144200	3396980500	49950	49850	49950	49850	102
374	20250115	144100	3391891300	49850	49950	49950	49850	86
375	20250115	144000	3387600800	49850	50000	50100	49850	427
376	20250115	143900	3366252850	50100	50000	50100	50000	194
377	20250115	143800	3356551750	50100	50000	50100	50000	27
378	20250115	143700	3355199850	50000	50000	50100	49950	226
379	20250115	143600	3343897950	49950	49900	49950	49900	137
380	20250115	143500	3337061400	49900	49850	50100	49850	393
381	20250115	143400	3317396550	49800	49850	49850	49800	131
382	20250115	143300	3310869600	49900	49950	49950	49900	142
383	20250115	143200	3303779700	49950	49850	49950	49850	63
384	20250115	143100	3300636250	49850	49850	49950	49850	134
385	20250115	143000	3293953600	50000	49850	50000	49800	537
386	20250115	142900	3267133150	49850	49850	49900	49800	193
387	20250115	142800	3257512600	49850	49900	49900	49850	214
388	20250115	142700	3246838650	49900	49850	49900	49850	149
389	20250115	142600	3239410450	49850	49850	49850	49850	21
390	20250115	142500	3238363600	49800	49800	49850	49800	144
391	20250115	142400	3231191900	49850	49850	49850	49750	381
392	20250115	142300	3212214650	49850	49850	49850	49800	49
393	20250115	142200	3209773700	49850	49850	49850	49750	176
394	20250115	142100	3201009750	49800	49800	49850	49800	280
395	20250115	142000	3187065150	49750	49750	49800	49750	109
396	20250115	141900	3181641350	49750	49800	49850	49750	209
397	20250115	141800	3171232750	49850	49800	49850	49800	24
398	20250115	141700	3170036850	49800	49800	49850	49750	89
399	20250115	141600	3165604650	49800	49900	49900	49800	288
400	20250115	141500	3151244350	49900	49800	49900	49800	102
401	20250115	141400	3146162150	49750	49800	49800	49750	160
402	20250115	141300	3138202000	49750	49800	49800	49750	122
403	20250115	141200	3132131650	49800	49750	49800	49750	222
404	20250115	141100	3121087000	49750	49800	49800	49750	370
405	20250115	141000	3102678900	49750	49750	49800	49750	254
406	20250115	140900	3090040800	49800	49800	49800	49750	39
407	20250115	140800	3088099300	49800	49850	49850	49750	192
408	20250115	140700	3078541550	49800	49850	49850	49800	86
409	20250115	140600	3074258000	49850	49850	49850	49800	52
410	20250115	140500	3071668250	49850	49850	49900	49800	162
411	20250115	140400	3063597650	49750	49850	49850	49750	172
412	20250115	140300	3055029500	49800	49800	49850	49800	86
413	20250115	140200	3050746550	49800	49800	49800	49750	58
414	20250115	140100	3047860000	49750	49750	49850	49750	178
415	20250115	140000	3039003000	49750	49800	49850	49750	243
416	20250115	135900	3026905950	49850	49750	49850	49750	44
417	20250115	135800	3024716050	49750	49850	49850	49750	151
418	20250115	135700	3017193400	49900	49850	49900	49750	103
419	20250115	135600	3012061100	49800	49850	49850	49750	154
420	20250115	135500	3004395900	49750	49850	49850	49750	217
421	20250115	135400	2993591650	49750	49850	49850	49750	176
422	20250115	135300	2984822450	49850	49800	49900	49750	94
423	20250115	135200	2980137000	49750	49800	49850	49750	208
424	20250115	135100	2969778200	49850	49900	49900	49750	141
425	20250115	135000	2962756250	49900	49750	49900	49750	215
426	20250115	134900	2952046700	49800	49800	49950	49750	215
427	20250115	134800	2941326450	49800	49900	49900	49750	205
428	20250115	134700	2931110600	49900	49750	49900	49750	148
429	20250115	134600	2923744700	49850	49900	49900	49750	354
430	20250115	134500	2906109150	49850	49850	49900	49800	86
431	20250115	134400	2901823800	49950	49850	49950	49800	184
432	20250115	134300	2892647250	49950	49850	49950	49850	262
433	20250115	134200	2879577200	49850	49900	49900	49850	81
434	20250115	134100	2875536800	50000	50000	50100	49950	175
435	20250115	134000	2866789850	50000	50100	50200	50000	267
436	20250115	133900	2853420950	50200	49950	50200	49950	511
437	20250115	133800	2827841600	49950	49950	50000	49950	68
438	20250115	133700	2824444800	49850	49850	50000	49850	278
439	20250115	133600	2810572150	49850	49900	49950	49850	193
440	20250115	133500	2800938750	49950	49950	50000	49950	393
441	20250115	133400	2781307950	49950	50000	50000	49950	236
442	20250115	133300	2769519350	50000	49950	50100	49950	253
443	20250115	133200	2756873700	49950	49950	50000	49950	99
444	20250115	133100	2751927950	49950	50000	50100	49950	450
445	20250115	133000	2729436500	49950	49750	49950	49700	293
446	20250115	132900	2714819750	49750	49800	49850	49700	89
447	20250115	132800	2710394800	49800	49800	49800	49700	249
448	20250115	132700	2698003600	49800	49800	49850	49750	129
449	20250115	132600	2691580900	49750	49800	49800	49750	199
450	20250115	132500	2681680500	49750	49800	49850	49750	170
451	20250115	132400	2673218350	49750	49850	49850	49750	183
452	20250115	132300	2664112500	49850	49850	49850	49750	57
453	20250115	132200	2661274550	49750	49850	49900	49750	255
454	20250115	132100	2648570800	49850	49800	49900	49800	132
455	20250115	132000	2641992300	49800	49950	50000	49800	201
456	20250115	131900	2631953800	49900	49900	49950	49900	194
457	20250115	131800	2622272900	49900	49800	49900	49800	178
458	20250115	131700	2613400300	49850	49850	49850	49800	130
459	20250115	131600	2606923350	49850	49950	49950	49800	394
460	20250115	131500	2587257000	49900	49800	49950	49800	90
461	20250115	131400	2582766800	49800	49900	49950	49800	78
462	20250115	131300	2578876600	49900	49900	49950	49900	325
463	20250115	131200	2562654150	49900	49850	49900	49800	329
464	20250115	131100	2546255200	49850	49750	49850	49750	249
465	20250115	131000	2533855800	49750	49750	49800	49750	118
466	20250115	130900	2527984400	49700	49800	49850	49700	442
467	20250115	130800	2505991900	49850	49800	49850	49800	73
468	20250115	130700	2502356200	49750	49850	49850	49750	336
469	20250115	130600	2485627400	49850	49950	49950	49850	84
470	20250115	130500	2481436250	49900	49750	49950	49750	240
471	20250115	130400	2469464050	49800	49800	49850	49750	167
472	20250115	130300	2461153200	49850	49800	49850	49750	237
473	20250115	130200	2449357600	49750	49800	49850	49750	150
474	20250115	130100	2441888050	49850	49900	49950	49800	383
475	20250115	130000	2422781550	49850	49800	49850	49800	94
476	20250115	125900	2418098550	49800	49800	49850	49750	179
477	20250115	125800	2409190300	49800	49850	49900	49800	134
478	20250115	125700	2402511400	49850	49750	49850	49750	211
479	20250115	125600	2391997350	49800	49750	49800	49750	130
480	20250115	125500	2385528400	49750	49850	49850	49750	193
481	20250115	125400	2375922150	49850	49750	49900	49750	200
482	20250115	125300	2365961350	49750	49750	49800	49750	89
483	20250115	125200	2361533400	49750	49800	49850	49750	275
484	20250115	125100	2347848400	49850	49800	49850	49750	91
485	20250115	125000	2343318100	49750	49800	49900	49750	184
486	20250115	124900	2334151700	49750	49750	49900	49750	138
487	20250115	124800	2327276150	49800	49750	50000	49750	839
488	20250115	124700	2285364900	49750	49750	49850	49750	84
489	20250115	124600	2281184050	49750	49900	49900	49750	222
490	20250115	124500	2270138550	49850	49800	49850	49750	113
491	20250115	124400	2264513050	49750	49800	49800	49750	169
492	20250115	124300	2256103850	49800	49750	49850	49750	203
493	20250115	124200	2245998500	49750	49800	49950	49750	181
494	20250115	124100	2236985800	49850	49800	50000	49800	103
495	20250115	124000	2231853650	49850	49800	49900	49800	210
496	20250115	123900	2221390150	49800	49950	50000	49800	130
497	20250115	123800	2214898600	50000	50000	50000	49950	147
498	20250115	123700	2207552800	50100	49850	50100	49800	728
499	20250115	123600	2171168850	49800	49850	49850	49800	148
500	20250115	123500	2163797200	49850	49850	49850	49800	137
501	20250115	123400	2156974250	49800	49800	49900	49800	191
502	20250115	123300	2147454400	49800	49800	49850	49800	167
503	20250115	123200	2139136900	49750	49750	49800	49750	71
504	20250115	123100	2135604400	49750	49750	49800	49700	204
505	20250115	123000	2125457400	49700	49700	49750	49700	123
506	20250115	122900	2119343100	49700	49700	49750	49700	147
507	20250115	122800	2112037000	49750	49750	49750	49700	163
508	20250115	122700	2103935500	49700	49700	49750	49700	203
509	20250115	122600	2093846100	49700	49750	49750	49700	95
510	20250115	122500	2089124250	49700	49700	49750	49700	300
511	20250115	122400	2074213600	49700	49750	49750	49700	158
512	20250115	122300	2066358700	49750	49800	49800	49750	104
513	20250115	122200	2061184400	49750	49800	49850	49750	171
514	20250115	122100	2052675350	49750	49750	49800	49750	140
515	20250115	122000	2045710000	49750	49700	49750	49700	160
516	20250115	121900	2037757500	49750	49750	49750	49700	252
517	20250115	121800	2025232250	49700	49700	49800	49700	104
518	20250115	121700	2020062800	49850	49750	49900	49700	105
519	20250115	121600	2014842250	49700	49800	49800	49700	195
520	20250115	121500	2005141900	49750	49750	49800	49750	158
521	20250115	121400	1997279000	49750	49800	49800	49750	158
522	20250115	121300	1989416200	49800	49800	49850	49750	203
523	20250115	121200	1979309950	49800	49850	49900	49800	124
524	20250115	121100	1973133800	49800	49800	49850	49800	125
525	20250115	121000	1966904500	49800	49750	49850	49750	199
526	20250115	120900	1956993700	49750	49800	49850	49750	185
527	20250115	120800	1947781400	49800	49750	49850	49750	109
528	20250115	120700	1942356000	49750	49900	49900	49750	205
529	20250115	120600	1932144550	49950	49750	49950	49750	264
530	20250115	120500	1918973600	49750	49750	49800	49750	123
531	20250115	120400	1912853850	49700	49800	49950	49700	539
532	20250115	120300	1885967050	49750	49750	49750	49700	114
533	20250115	120200	1880298200	49750	49700	49750	49700	143
534	20250115	120100	1873190900	49750	49700	49750	49700	210
535	20250115	120000	1862753550	49700	49700	49750	49700	84
536	20250115	115900	1858578500	49700	49750	49850	49700	245
537	20250115	115800	1846389700	49800	49750	49800	49750	160
538	20250115	115700	1838429250	49800	49750	49800	49750	140
539	20250115	115600	1831460300	49800	49800	49850	49750	140
540	20250115	115500	1824490950	49750	49900	49900	49750	254
541	20250115	115400	1811826200	49900	49900	49950	49900	98
542	20250115	115300	1806935550	49900	49900	49950	49900	154
543	20250115	115200	1799250700	49950	49950	49950	49950	331
544	20250115	115100	1782717250	49900	49900	49950	49900	69
545	20250115	115000	1779274000	49900	49900	49950	49900	207
546	20250115	114900	1768944400	49850	49800	49900	49800	181
547	20250115	114800	1759923200	49850	49750	49850	49750	139
548	20250115	114700	1753004400	49700	49750	49750	49700	102
549	20250115	114600	1747934050	49750	49750	49800	49700	280
550	20250115	114500	1734004650	49750	49750	49800	49750	130
551	20250115	114400	1727537000	49750	49750	49800	49750	158
552	20250115	114300	1719676200	49850	49800	49850	49750	202
553	20250115	114200	1709617800	49800	49800	49850	49750	105
554	20250115	114100	1704389100	49800	49850	49850	49750	134
555	20250115	114000	1697718500	49850	49800	49900	49800	246
556	20250115	113900	1685453550	49750	49800	49850	49750	193
557	20250115	113800	1675844050	49800	49800	49800	49750	79
558	20250115	113700	1671913000	49750	49700	49800	49700	575
559	20250115	113600	1643310100	49700	49750	49750	49700	136
560	20250115	113500	1636547550	49700	49700	49750	49700	170
561	20250115	113400	1628098500	49700	49750	49750	49700	531
562	20250115	113300	1601702000	49750	49750	49750	49700	189
563	20250115	113200	1592304400	49700	49750	49750	49700	100
564	20250115	113100	1587334150	49750	49750	49750	49700	230
565	20250115	113000	1575900550	49750	49750	49800	49750	184
566	20250115	112900	1566746400	49700	49750	49750	49700	239
567	20250115	112800	1554866950	49700	49700	49800	49700	340
568	20250115	112700	1537957900	49700	49700	49850	49700	203
569	20250115	112600	1527860150	49700	49850	49850	49700	1436
570	20250115	112500	1456358350	49900	49900	49950	49900	424
571	20250115	112400	1435200700	49900	49950	50000	49900	117
572	20250115	112300	1429356950	50000	50000	50100	49950	243
573	20250115	112200	1417212350	49950	49950	50000	49950	224
574	20250115	112100	1406023450	49950	50000	50000	49950	115
575	20250115	112000	1400277600	50000	50000	50100	49950	280
576	20250115	111900	1386279750	50000	50000	50100	50000	348
577	20250115	111800	1368879550	50000	50000	50100	50000	227
578	20250115	111700	1357526250	50000	50000	50100	50000	149
579	20250115	111600	1350076150	50000	50000	50100	50000	284
580	20250115	111500	1335875950	50000	50000	50100	50000	71
581	20250115	111400	1332325450	50000	50000	50100	50000	238
582	20250115	111300	1320425350	50100	50000	50100	50000	173
583	20250115	111200	1311774850	50000	50000	50100	50000	193
584	20250115	111100	1302124650	50000	50000	50100	50000	94
585	20250115	111000	1297424550	50100	50000	50200	50000	276
586	20250115	110900	1283603150	50000	50000	50100	50000	95
587	20250115	110800	1278852050	50000	50000	50100	50000	127
588	20250115	110700	1272501050	50000	50000	50200	50000	200
589	20250115	110600	1262499950	50000	50100	50200	50000	266
590	20250115	110500	1249180250	50100	50200	50200	50100	181
591	20250115	110400	1240110750	50200	50100	50200	50100	196
592	20250115	110300	1230291050	50100	50200	50200	50100	110
593	20250115	110200	1224773150	50200	50200	50300	50200	99
594	20250115	110100	1219801750	50200	50200	50300	50200	227
595	20250115	110000	1208406250	50200	50100	50300	50100	117
596	20250115	105900	1202543550	50200	50100	50200	50100	386
597	20250115	105800	1183172850	50100	50100	50200	50100	181
598	20250115	105700	1174100350	50200	50200	50200	50100	172
599	20250115	105600	1165476450	50100	50000	50100	50000	212
600	20250115	105500	1154855850	50000	50000	50100	50000	233
601	20250115	105400	1143205350	50000	50000	50100	50000	84
602	20250115	105300	1139002750	50000	50000	50000	50000	99
603	20250115	105200	1134052750	50000	50000	50100	50000	165
604	20250115	105100	1125802650	50000	50000	50100	50000	116
605	20250115	105000	1120002250	50000	50000	50100	50000	90
606	20250115	104900	1115502150	50000	50000	50000	50000	166
607	20250115	104800	1107202150	50100	50000	50100	50000	103
608	20250115	104700	1102051650	50000	50100	50100	50000	68
609	20250115	104600	1098651250	50000	50000	50100	50000	168
610	20250115	104500	1090248950	50000	50000	50100	50000	284
611	20250115	104400	1076048850	50100	50100	50100	50100	110
612	20250115	104300	1070537850	50100	50100	50100	50000	147
613	20250115	104200	1063185750	50100	50100	50100	50000	255
614	20250115	104100	1050414350	50100	50100	50100	50100	14
615	20250115	104000	1049712950	50100	50100	50100	50100	194
616	20250115	103900	1039993550	50100	50000	50100	50000	104
617	20250115	103800	1034792250	50000	50000	50100	50000	692
618	20250115	103700	1000192050	50000	50100	50100	50000	154
619	20250115	103600	992490950	50000	50000	50100	50000	176
620	20250115	103500	983685950	50100	50000	50100	50000	129
621	20250115	103400	977234950	50000	50100	50100	50000	143
622	20250115	103300	970084550	50100	50000	50100	50000	99
623	20250115	103200	965133950	50100	50000	50100	50000	87
624	20250115	103100	960780650	50100	50100	50200	50000	57
625	20250115	103000	957929850	50100	50100	50200	50000	157
626	20250115	102900	950071650	50100	50100	50100	50100	66
627	20250115	102800	946765050	50000	50000	50200	50000	382
628	20250115	102700	927618850	50000	50000	50100	50000	95
629	20250115	102600	922868750	50100	50000	50100	50000	228
630	20250115	102500	911448550	50000	50000	50000	50000	186
631	20250115	102400	902148550	50000	50000	50000	50000	38
632	20250115	102300	900248550	50000	49950	50100	49950	348
633	20250115	102200	882830250	49950	50000	50000	49950	145
634	20250115	102100	875582000	50000	50000	50000	50000	116
635	20250115	102000	869782000	49950	49900	49950	49900	36
636	20250115	101900	867983950	49900	49900	49950	49900	173
637	20250115	101800	859351200	49900	49900	49900	49900	121
638	20250115	101700	853313300	49900	49950	49950	49900	1162
639	20250115	101600	795275850	49950	50000	50000	49950	141
640	20250115	101500	788227100	50000	50000	50000	50000	373
641	20250115	101400	769577100	50000	50000	50000	50000	214
642	20250115	101300	758877100	50000	50100	50100	50000	295
643	20250115	101200	744112100	50000	50100	50100	50000	165
644	20250115	101100	735854100	50200	50100	50200	50100	80
645	20250115	101000	731844300	50200	50100	50200	50100	106
646	20250115	100900	726533500	50100	50100	50100	50000	74
647	20250115	100800	722829200	50100	50000	50100	50000	166
648	20250115	100700	714515700	50000	50000	50000	50000	85
649	20250115	100600	710265700	50000	50000	50000	50000	87
650	20250115	100500	705915700	50000	50000	50000	50000	36
651	20250115	100400	704115700	50000	50000	50000	50000	179
652	20250115	100300	695165700	50000	50000	50000	50000	105
653	20250115	100200	689915700	50000	50000	50000	50000	80
654	20250115	100100	685915700	50000	50000	50000	50000	108
655	20250115	100000	680515700	50000	50100	50100	49950	782
656	20250115	095900	641410500	50100	50000	50100	50000	125
657	20250115	095800	635160300	50000	50000	50000	50000	168
658	20250115	095700	626760300	50100	50100	50100	50000	110
659	20250115	095600	621251800	50200	50200	50200	50100	119
660	20250115	095500	615281100	50100	50100	50200	50100	451
661	20250115	095400	592661200	50100	50000	50100	50000	127
662	20250115	095300	586308700	50000	50000	50100	50000	164
663	20250115	095200	578096700	50000	50000	50000	50000	101
664	20250115	095100	573046700	50000	50000	50200	50000	140
665	20250115	095000	566045100	50100	50100	50100	50100	148
666	20250115	094900	558630300	50100	50200	50200	50100	154
667	20250115	094800	550914400	50100	50100	50100	50100	58
668	20250115	094700	548008600	50300	50100	50300	50000	75
669	20250115	094600	544253900	50100	50000	50100	50000	181
670	20250115	094500	535198300	50000	50000	50100	50000	30
671	20250115	094400	533698100	50100	50000	50100	50000	96
672	20250115	094300	528896400	50000	50100	50100	50000	100
673	20250115	094200	523896300	50000	50100	50100	50000	74
674	20250115	094100	520191600	50200	50100	50200	50100	94
675	20250115	094000	515476000	50200	50100	50200	50100	234
676	20250115	093900	503739300	50100	50000	50100	49950	169
677	20250115	093800	495275300	49950	50000	50000	49950	84
678	20250115	093700	491079050	50000	50000	50000	50000	58
679	20250115	093600	488179050	50100	49900	50100	49850	165
680	20250115	093500	479934050	49900	49850	49900	49850	130
681	20250115	093400	473450650	49850	49900	49950	49850	180
682	20250115	093300	464473250	49850	49850	49850	49850	27
683	20250115	093200	463127300	49900	49800	49900	49800	54
684	20250115	093100	460435200	49850	49850	49850	49850	95
685	20250115	093000	455699450	49900	49800	49900	49800	100
686	20250115	092900	450713750	49850	49850	49850	49800	91
687	20250115	092800	446181750	49850	49800	49850	49800	72
688	20250115	092700	442594950	49800	49750	49900	49750	136
689	20250115	092600	435827550	49750	49750	49900	49750	43
690	20250115	092500	433687250	49700	49750	49750	49700	107
691	20250115	092400	428366850	49750	49700	49750	49700	62
692	20250115	092300	425282450	49700	49800	49800	49700	301
693	20250115	092200	410313700	49700	49850	49850	49700	1446
694	20250115	092100	338348550	49800	49950	49950	49800	626
695	20250115	092000	307120100	49950	49950	49950	49950	103
696	20250115	091900	301975250	49950	50000	50100	49950	400
697	20250115	091800	281980350	50000	50000	50000	50000	33
698	20250115	091700	280330350	50100	50200	50200	50100	11
699	20250115	091600	279779150	50100	50200	50200	50100	89
700	20250115	091500	275316750	50400	49850	50500	49850	709
701	20250115	091400	239801550	49800	49850	49850	49800	184
702	20250115	091300	230637300	49850	49900	49900	49850	997
703	20250115	091200	180913200	49950	49950	50100	49950	165
704	20250115	091100	172670800	50000	50000	50000	49950	150
705	20250115	091000	165174400	49900	49900	50000	49900	138
706	20250115	090900	158287700	49950	49900	49950	49900	133
707	20250115	090800	151650950	49950	50000	50100	49900	386
708	20250115	090700	132371400	49900	49850	50100	49850	81
709	20250115	090600	128332150	49800	50000	50100	49800	901
710	20250115	090500	83326000	50100	50200	50500	50000	1014
711	20250115	090400	32440000	50500	50300	50500	50200	103
712	20250115	090300	27256000	50300	50300	50300	50200	200
713	20250115	090200	17197800	50200	50600	50600	50200	176
714	20250115	090100	8329500	50800	50700	50800	50400	82
715	20250115	090000	4188000	50500	50400	50500	50400	68