KissMeData/017800/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190400	8870799700	50200	50200	50200	50200	5780
3	20250114	190300	8870799700	50200	50200	50200	50200	0
4	20250114	190200	8870799700	50200	50200	50200	50200	0
5	20250114	190100	8870799700	50200	50200	50200	50200	0
6	20250114	190000	8870799700	50200	50200	50200	50200	0
7	20250114	185900	8870799700	50200	50200	50200	50200	0
8	20250114	185800	8870799700	50200	50200	50200	50200	0
9	20250114	185700	8870799700	50200	50200	50200	50200	0
10	20250114	185600	8870799700	50200	50200	50200	50200	0
11	20250114	185500	8870799700	50200	50200	50200	50200	0
12	20250114	185400	8870799700	50200	50200	50200	50200	0
13	20250114	185300	8870799700	50200	50200	50200	50200	0
14	20250114	185200	8870799700	50200	50200	50200	50200	0
15	20250114	185100	8870799700	50200	50200	50200	50200	0
16	20250114	185000	8870799700	50200	50200	50200	50200	0
17	20250114	184900	8870799700	50200	50200	50200	50200	0
18	20250114	184800	8870799700	50200	50200	50200	50200	0
19	20250114	184700	8870799700	50200	50200	50200	50200	0
20	20250114	184600	8870799700	50200	50200	50200	50200	0
21	20250114	184500	8870799700	50200	50200	50200	50200	0
22	20250114	184400	8870799700	50200	50200	50200	50200	0
23	20250114	184300	8870799700	50200	50200	50200	50200	0
24	20250114	184200	8870799700	50200	50200	50200	50200	0
25	20250114	184100	8870799700	50200	50200	50200	50200	0
26	20250114	184000	8870799700	50200	50200	50200	50200	0
27	20250114	183900	8870799700	50200	50200	50200	50200	0
28	20250114	183800	8870799700	50200	50200	50200	50200	0
29	20250114	183700	8870799700	50200	50200	50200	50200	0
30	20250114	183600	8870799700	50200	50200	50200	50200	0
31	20250114	183500	8870799700	50200	50200	50200	50200	0
32	20250114	183400	8870799700	50200	50200	50200	50200	5780
33	20250114	183300	8870799700	50200	50200	50200	50200	0
34	20250114	183200	8870799700	50200	50200	50200	50200	0
35	20250114	183100	8870799700	50200	50200	50200	50200	0
36	20250114	183000	8870799700	50200	50200	50200	50200	0
37	20250114	182900	8870799700	50200	50200	50200	50200	0
38	20250114	182800	8870799700	50200	50200	50200	50200	0
39	20250114	182700	8870799700	50200	50200	50200	50200	0
40	20250114	182600	8870799700	50200	50200	50200	50200	0
41	20250114	182500	8870799700	50200	50200	50200	50200	0
42	20250114	182400	8870799700	50200	50200	50200	50200	0
43	20250114	182300	8870799700	50200	50200	50200	50200	0
44	20250114	182200	8870799700	50200	50200	50200	50200	0
45	20250114	182100	8870799700	50200	50200	50200	50200	0
46	20250114	182000	8870799700	50200	50200	50200	50200	0
47	20250114	181900	8870799700	50200	50200	50200	50200	0
48	20250114	181800	8870799700	50200	50200	50200	50200	0
49	20250114	181700	8870799700	50200	50200	50200	50200	0
50	20250114	181600	8870799700	50200	50200	50200	50200	0
51	20250114	181500	8870799700	50200	50200	50200	50200	0
52	20250114	181400	8870799700	50200	50200	50200	50200	0
53	20250114	181300	8870799700	50200	50200	50200	50200	0
54	20250114	181200	8870799700	50200	50200	50200	50200	0
55	20250114	181100	8870799700	50200	50200	50200	50200	0
56	20250114	181000	8870799700	50200	50200	50200	50200	0
57	20250114	180900	8870799700	50200	50200	50200	50200	0
58	20250114	180800	8870799700	50200	50200	50200	50200	0
59	20250114	180700	8870799700	50200	50200	50200	50200	0
60	20250114	180600	8870799700	50200	50200	50200	50200	0
61	20250114	180500	8870799700	50200	50200	50200	50200	0
62	20250114	180400	8870799700	50200	50200	50200	50200	5780
63	20250114	180300	8870799700	50200	50200	50200	50200	0
64	20250114	180200	8870799700	50200	50200	50200	50200	0
65	20250114	180100	8870799700	50200	50200	50200	50200	0
66	20250114	180000	8870799700	50200	50200	50200	50200	0
67	20250114	175900	8870799700	50200	50200	50200	50200	0
68	20250114	175800	8870799700	50200	50200	50200	50200	0
69	20250114	175700	8870799700	50200	50200	50200	50200	0
70	20250114	175600	8870799700	50200	50200	50200	50200	0
71	20250114	175500	8870799700	50200	50200	50200	50200	0
72	20250114	175400	8870799700	50200	50200	50200	50200	0
73	20250114	175300	8870799700	50200	50200	50200	50200	0
74	20250114	175200	8870799700	50200	50200	50200	50200	0
75	20250114	175100	8870799700	50200	50200	50200	50200	0
76	20250114	175000	8870799700	50200	50200	50200	50200	0
77	20250114	174900	8870799700	50200	50200	50200	50200	0
78	20250114	174800	8870799700	50200	50200	50200	50200	0
79	20250114	174700	8870799700	50200	50200	50200	50200	0
80	20250114	174600	8870799700	50200	50200	50200	50200	0
81	20250114	174500	8870799700	50200	50200	50200	50200	0
82	20250114	174400	8870799700	50200	50200	50200	50200	0
83	20250114	174300	8870799700	50200	50200	50200	50200	0
84	20250114	174200	8870799700	50200	50200	50200	50200	0
85	20250114	174100	8870799700	50200	50200	50200	50200	0
86	20250114	174000	8870799700	50200	50200	50200	50200	0
87	20250114	173900	8870799700	50200	50200	50200	50200	0
88	20250114	173800	8870799700	50200	50200	50200	50200	0
89	20250114	173700	8870799700	50200	50200	50200	50200	0
90	20250114	173600	8870799700	50200	50200	50200	50200	0
91	20250114	173500	8870799700	50200	50200	50200	50200	0
92	20250114	173400	8870799700	50200	50200	50200	50200	5780
93	20250114	173300	8870799700	50200	50200	50200	50200	0
94	20250114	173200	8870799700	50200	50200	50200	50200	0
95	20250114	173100	8870799700	50200	50200	50200	50200	0
96	20250114	173000	8870799700	50200	50200	50200	50200	0
97	20250114	172900	8870799700	50200	50200	50200	50200	0
98	20250114	172800	8870799700	50200	50200	50200	50200	0
99	20250114	172700	8870799700	50200	50200	50200	50200	0
100	20250114	172600	8870799700	50200	50200	50200	50200	0
101	20250114	172500	8870799700	50200	50200	50200	50200	0
102	20250114	172400	8870799700	50200	50200	50200	50200	0
103	20250114	172300	8870799700	50200	50200	50200	50200	0
104	20250114	172200	8870799700	50200	50200	50200	50200	0
105	20250114	172100	8870799700	50200	50200	50200	50200	0
106	20250114	172000	8870799700	50200	50200	50200	50200	0
107	20250114	171900	8870799700	50200	50200	50200	50200	0
108	20250114	171800	8870799700	50200	50200	50200	50200	0
109	20250114	171700	8870799700	50200	50200	50200	50200	0
110	20250114	171600	8870799700	50200	50200	50200	50200	0
111	20250114	171500	8870799700	50200	50200	50200	50200	0
112	20250114	171400	8870799700	50200	50200	50200	50200	0
113	20250114	171300	8870799700	50200	50200	50200	50200	0
114	20250114	171200	8870799700	50200	50200	50200	50200	0
115	20250114	171100	8870799700	50200	50200	50200	50200	0
116	20250114	171000	8870799700	50200	50200	50200	50200	0
117	20250114	170900	8870799700	50200	50200	50200	50200	0
118	20250114	170800	8870799700	50200	50200	50200	50200	0
119	20250114	170700	8870799700	50200	50200	50200	50200	0
120	20250114	170600	8870799700	50200	50200	50200	50200	0
121	20250114	170500	8870799700	50200	50200	50200	50200	0
122	20250114	170400	8870799700	50200	50200	50200	50200	5780
123	20250114	170300	8870799700	50200	50200	50200	50200	0
124	20250114	170200	8870799700	50200	50200	50200	50200	0
125	20250114	170100	8870799700	50200	50200	50200	50200	0
126	20250114	170000	8870799700	50200	50200	50200	50200	0
127	20250114	165900	8870799700	50200	50200	50200	50200	0
128	20250114	165800	8870799700	50200	50200	50200	50200	0
129	20250114	165700	8870799700	50200	50200	50200	50200	0
130	20250114	165600	8870799700	50200	50200	50200	50200	0
131	20250114	165500	8870799700	50200	50200	50200	50200	0
132	20250114	165400	8870799700	50200	50200	50200	50200	0
133	20250114	165300	8870799700	50200	50200	50200	50200	0
134	20250114	165200	8870799700	50200	50200	50200	50200	0
135	20250114	165100	8870799700	50200	50200	50200	50200	0
136	20250114	165000	8870799700	50200	50200	50200	50200	0
137	20250114	164900	8870799700	50200	50200	50200	50200	0
138	20250114	164800	8870799700	50200	50200	50200	50200	0
139	20250114	164700	8870799700	50200	50200	50200	50200	0
140	20250114	164600	8870799700	50200	50200	50200	50200	0
141	20250114	164500	8870799700	50200	50200	50200	50200	0
142	20250114	164400	8870799700	50200	50200	50200	50200	0
143	20250114	164300	8870799700	50200	50200	50200	50200	0
144	20250114	164200	8870799700	50200	50200	50200	50200	0
145	20250114	164100	8870799700	50200	50200	50200	50200	0
146	20250114	164000	8870799700	50200	50200	50200	50200	0
147	20250114	163900	8870799700	50200	50200	50200	50200	0
148	20250114	163800	8870799700	50200	50200	50200	50200	0
149	20250114	163700	8870799700	50200	50200	50200	50200	0
150	20250114	163600	8870799700	50200	50200	50200	50200	0
151	20250114	163500	8870799700	50200	50200	50200	50200	0
152	20250114	163400	8870799700	50200	50200	50200	50200	5780
153	20250114	163300	8870799700	50200	50200	50200	50200	0
154	20250114	163200	8870799700	50200	50200	50200	50200	0
155	20250114	163100	8870799700	50200	50200	50200	50200	0
156	20250114	163000	8870799700	50200	50200	50200	50200	0
157	20250114	162900	8870799700	50200	50200	50200	50200	0
158	20250114	162800	8870799700	50200	50200	50200	50200	0
159	20250114	162700	8870799700	50200	50200	50200	50200	0
160	20250114	162600	8870799700	50200	50200	50200	50200	0
161	20250114	162500	8870799700	50200	50200	50200	50200	0
162	20250114	162400	8870799700	50200	50200	50200	50200	0
163	20250114	162300	8870799700	50200	50200	50200	50200	0
164	20250114	162200	8870799700	50200	50200	50200	50200	0
165	20250114	162100	8870799700	50200	50200	50200	50200	0
166	20250114	162000	8870799700	50200	50200	50200	50200	0
167	20250114	161900	8870799700	50200	50200	50200	50200	0
168	20250114	161800	8870799700	50200	50200	50200	50200	0
169	20250114	161700	8870799700	50200	50200	50200	50200	0
170	20250114	161600	8870799700	50200	50200	50200	50200	0
171	20250114	161500	8870799700	50200	50200	50200	50200	0
172	20250114	161400	8870799700	50200	50200	50200	50200	0
173	20250114	161300	8870799700	50200	50200	50200	50200	0
174	20250114	161200	8870799700	50200	50200	50200	50200	0
175	20250114	161100	8870799700	50200	50200	50200	50200	0
176	20250114	161000	8870799700	50200	50200	50200	50200	0
177	20250114	160900	8870799700	50200	50200	50200	50200	0
178	20250114	160800	8870799700	50200	50200	50200	50200	0
179	20250114	160700	8870799700	50200	50200	50200	50200	0
180	20250114	160600	8870799700	50200	50200	50200	50200	0
181	20250114	160500	8870799700	50200	50200	50200	50200	0
182	20250114	160400	8870799700	50200	50200	50200	50200	5780
183	20250114	160300	8870799700	50200	50200	50200	50200	0
184	20250114	160200	8870799700	50200	50200	50200	50200	0
185	20250114	160100	8870799700	50200	50200	50200	50200	0
186	20250114	160000	8870799700	50200	50200	50200	50200	0
187	20250114	155900	8870799700	50200	50200	50200	50200	0
188	20250114	155800	8870799700	50200	50200	50200	50200	0
189	20250114	155700	8870799700	50200	50200	50200	50200	0
190	20250114	155600	8870799700	50200	50200	50200	50200	0
191	20250114	155500	8870799700	50200	50200	50200	50200	0
192	20250114	155400	8870799700	50200	50200	50200	50200	0
193	20250114	155300	8870799700	50200	50200	50200	50200	0
194	20250114	155200	8870799700	50200	50200	50200	50200	0
195	20250114	155100	8870799700	50200	50200	50200	50200	0
196	20250114	155000	8870799700	50200	50200	50200	50200	0
197	20250114	154900	8870799700	50200	50200	50200	50200	0
198	20250114	154800	8870799700	50200	50200	50200	50200	0
199	20250114	154700	8870799700	50200	50200	50200	50200	0
200	20250114	154600	8870799700	50200	50200	50200	50200	0
201	20250114	154500	8870799700	50200	50200	50200	50200	0
202	20250114	154400	8870799700	50200	50200	50200	50200	0
203	20250114	154300	8870799700	50200	50200	50200	50200	0
204	20250114	154200	8870799700	50200	50200	50200	50200	0
205	20250114	154100	8870799700	50200	50200	50200	50200	0
206	20250114	154000	8870799700	50200	50200	50200	50200	0
207	20250114	153900	8870799700	50200	50200	50200	50200	0
208	20250114	153800	8870799700	50200	50200	50200	50200	0
209	20250114	153700	8870799700	50200	50200	50200	50200	0
210	20250114	153600	8870799700	50200	50200	50200	50200	0
211	20250114	153500	8870799700	50200	50200	50200	50200	0
212	20250114	153400	8870799700	50200	50200	50200	50200	5780
213	20250114	153300	8870799700	50200	50200	50200	50200	0
214	20250114	153200	8870799700	50200	50200	50200	50200	0
215	20250114	153100	8870799700	50200	50200	50200	50200	0
216	20250114	153000	8870799700	50200	50200	50200	50200	5780
217	20250114	152900	8580643700	50100	50100	50100	50100	0
218	20250114	152800	8580643700	50100	50100	50100	50100	0
219	20250114	152700	8580643700	50100	50100	50100	50100	0
220	20250114	152600	8580643700	50100	50100	50100	50100	0
221	20250114	152500	8580643700	50100	50100	50100	50100	0
222	20250114	152400	8580643700	50100	50100	50100	50100	0
223	20250114	152300	8580643700	50100	50100	50100	50100	0
224	20250114	152200	8580643700	50100	50100	50100	50100	0
225	20250114	152100	8580643700	50100	50100	50100	50100	0
226	20250114	152000	8580643700	50100	50100	50100	50100	0
227	20250114	151900	8580643700	50100	50200	50300	50100	491
228	20250114	151800	8556001300	50200	50200	50200	50200	109
229	20250114	151700	8550529500	50200	50200	50300	50100	528
230	20250114	151600	8524019500	50200	50200	50200	50100	230
231	20250114	151500	8512477900	50200	50100	50200	50100	94
232	20250114	151400	8507760800	50200	50200	50200	50100	49
233	20250114	151300	8505301100	50200	50300	50300	50100	1760
234	20250114	151200	8416963400	50200	50300	50300	50200	258
235	20250114	151100	8404009500	50300	50300	50300	50200	492
236	20250114	151000	8379298900	50300	50200	50300	50200	151
237	20250114	150900	8371704100	50200	50300	50300	50200	1124
238	20250114	150800	8315182400	50300	50200	50300	50200	157
239	20250114	150700	8307291600	50300	50200	50300	50100	2051
240	20250114	150600	8204333100	50100	50100	50200	50100	321
241	20250114	150500	8188232800	50200	50100	50200	50100	86
242	20250114	150400	8183915800	50200	50200	50200	50100	139
243	20250114	150300	8176948400	50200	50200	50200	50100	44
244	20250114	150200	8174739800	50100	50200	50200	50100	253
245	20250114	150100	8162059100	50100	50200	50200	50100	224
246	20250114	150000	8150827000	50100	50200	50200	50100	1169
247	20250114	145900	8092253600	50200	50200	50200	50100	295
248	20250114	145800	8077452900	50200	50200	50200	50100	244
249	20250114	145700	8065225800	50200	50200	50200	50100	859
250	20250114	145600	8022167900	50200	50200	50200	50100	37
251	20250114	145500	8020311700	50200	50100	50200	50100	276
252	20250114	145400	8006466100	50200	50100	50200	50100	116
253	20250114	145300	8000648100	50200	50200	50200	50100	467
254	20250114	145200	7977214900	50200	50200	50200	50100	57
255	20250114	145100	7974353800	50100	50100	50200	50100	340
256	20250114	145000	7957301000	50100	50200	50300	50100	2637
257	20250114	144900	7824920500	50300	50300	50300	50200	371
258	20250114	144800	7806276000	50300	50200	50300	50200	332
259	20250114	144700	7789586700	50300	50300	50300	50300	91
260	20250114	144600	7785009400	50300	50300	50300	50200	406
261	20250114	144500	7764610200	50300	50300	50300	50200	266
262	20250114	144400	7751231400	50300	50200	50300	50200	224
263	20250114	144300	7739966500	50200	50200	50300	50100	173
264	20250114	144200	7731280900	50300	50200	50300	50200	405
265	20250114	144100	7710948200	50200	50200	50200	50100	66
266	20250114	144000	7707637000	50200	50200	50200	50100	261
267	20250114	143900	7694535300	50200	50200	50200	50200	57
268	20250114	143800	7691673900	50200	50200	50200	50200	185
269	20250114	143700	7682386900	50200	50200	50200	50200	89
270	20250114	143600	7677919100	50200	50200	50200	50100	475
271	20250114	143500	7654119000	50200	50200	50200	50200	185
272	20250114	143400	7644832000	50200	50200	50300	50200	336
273	20250114	143300	7627964700	50200	50200	50300	50200	1054
274	20250114	143200	7575046100	50200	50200	50200	50200	196
275	20250114	143100	7565206900	50200	50200	50200	50100	148
276	20250114	143000	7557777500	50200	50200	50200	50200	26
277	20250114	142900	7556472300	50200	50200	50200	50200	227
278	20250114	142800	7545076900	50200	50200	50200	50100	1304
279	20250114	142700	7479621600	50200	50200	50200	50100	1363
280	20250114	142600	7411200500	50200	50200	50200	50200	77
281	20250114	142500	7407335100	50200	50200	50200	50200	553
282	20250114	142400	7379574500	50200	50200	50200	50200	293
283	20250114	142300	7364865900	50200	50200	50200	50100	623
284	20250114	142200	7333610300	50200	50200	50200	50100	483
285	20250114	142100	7309403700	50200	50200	50200	50100	129
286	20250114	142000	7302928400	50200	50200	50200	50200	423
287	20250114	141900	7281693800	50200	50200	50200	50100	140
288	20250114	141800	7274675800	50200	50200	50200	50100	205
289	20250114	141700	7264391000	50200	50200	50200	50100	220
290	20250114	141600	7253362100	50200	50200	50200	50200	165
291	20250114	141500	7245079100	50300	50200	50300	50200	639
292	20250114	141400	7212999300	50200	50100	50200	50100	233
293	20250114	141300	7201323800	50200	50200	50200	50100	557
294	20250114	141200	7173392900	50200	50200	50200	50100	816
295	20250114	141100	7132431700	50200	50200	50200	50200	163
296	20250114	141000	7124249100	50200	50100	50200	50100	193
297	20250114	140900	7114576400	50100	50200	50200	50100	209
298	20250114	140800	7104091700	50200	50200	50200	50200	75
299	20250114	140700	7100326700	50200	50200	50200	50100	172
300	20250114	140600	7091693200	50200	50100	50200	50100	105
301	20250114	140500	7086422500	50200	50200	50200	50200	322
302	20250114	140400	7070258100	50200	50200	50200	50100	679
303	20250114	140300	7036172600	50200	50200	50200	50200	177
304	20250114	140200	7027287200	50200	50100	50200	50100	202
305	20250114	140100	7017149200	50100	50200	50200	50100	55
306	20250114	140000	7014389700	50200	50200	50200	50100	149
307	20250114	135900	7006914900	50200	50200	50200	50200	129
308	20250114	135800	7000439100	50200	50100	50200	50100	81
309	20250114	135700	6996373000	50200	50200	50200	50200	117
310	20250114	135600	6990499600	50200	50100	50200	50100	185
311	20250114	135500	6981213600	50200	50200	50200	50200	58
312	20250114	135400	6978302000	50100	50100	50200	50100	195
313	20250114	135300	6968518800	50100	50100	50100	50100	117
314	20250114	135200	6962657100	50100	50100	50200	50000	475
315	20250114	135100	6938855000	50200	50100	50200	50100	729
316	20250114	135000	6902317400	50200	50200	50200	50200	29
317	20250114	134900	6900861600	50200	50200	50200	50100	137
318	20250114	134800	6893984700	50200	50200	50200	50100	446
319	20250114	134700	6871625000	50100	50100	50200	50100	1380
320	20250114	134600	6802456200	50100	50200	50200	50100	1163
321	20250114	134500	6744186300	50200	50100	50300	50100	257
322	20250114	134400	6731281200	50200	50200	50200	50100	41
323	20250114	134300	6729223100	50200	50300	50300	50100	551
324	20250114	134200	6701548600	50300	50300	50300	50300	168
325	20250114	134100	6693098200	50300	50300	50300	50200	142
326	20250114	134000	6685955700	50300	50200	50300	50200	221
327	20250114	133900	6674851100	50200	50200	50200	50200	481
328	20250114	133800	6650704900	50200	50200	50200	50200	187
329	20250114	133700	6641317500	50100	50200	50200	50100	711
330	20250114	133600	6605664100	50200	50300	50400	50200	928
331	20250114	133500	6559057500	50300	50500	50500	50300	1146
332	20250114	133400	6501389400	50500	50400	50500	50400	299
333	20250114	133300	6486308700	50400	50400	50400	50300	684
334	20250114	133200	6451835200	50400	50400	50500	50300	685
335	20250114	133100	6417299500	50400	50400	50500	50300	668
336	20250114	133000	6383631300	50400	50400	50400	50400	684
337	20250114	132900	6349157700	50400	50300	50500	50300	750
338	20250114	132800	6311329900	50300	50500	50500	50300	1146
339	20250114	132700	6253499300	50500	50400	50500	50400	1402
340	20250114	132600	6182822000	50400	50400	50400	50300	936
341	20250114	132500	6135653000	50400	50300	50400	50300	736
342	20250114	132400	6098583200	50300	50400	50400	50200	734
343	20250114	132300	6061659000	50400	50300	50400	50300	510
344	20250114	132200	6035989100	50400	50400	50400	50300	150
345	20250114	132100	6028438200	50300	50300	50400	50300	233
346	20250114	132000	6016705600	50300	50300	50300	50200	1095
347	20250114	131900	5961629100	50300	50200	50300	50200	624
348	20250114	131800	5930267200	50200	50300	50300	50200	188
349	20250114	131700	5920812200	50200	50300	50300	50200	95
350	20250114	131600	5916033800	50300	50300	50300	50300	192
351	20250114	131500	5906376200	50300	50300	50300	50200	65
352	20250114	131400	5903106800	50300	50300	50300	50200	589
353	20250114	131300	5873480400	50300	50300	50300	50200	189
354	20250114	131200	5863974000	50300	50300	50300	50300	242
355	20250114	131100	5851801400	50300	50300	50300	50200	158
356	20250114	131000	5843869000	50300	50300	50300	50300	224
357	20250114	130900	5832601800	50300	50300	50300	50200	23
358	20250114	130800	5831445100	50300	50200	50300	50200	772
359	20250114	130700	5792686700	50200	50100	50200	50100	996
360	20250114	130600	5742757500	50100	50200	50200	50100	421
361	20250114	130500	5721659600	50200	50100	50200	50000	133
362	20250114	130400	5714992200	50100	50100	50200	50100	945
363	20250114	130300	5667633800	50100	50200	50200	50100	610
364	20250114	130200	5637063400	50000	50200	50200	50000	2786
365	20250114	130100	5497538700	50100	50100	50200	50100	152
366	20250114	130000	5489908800	50100	50100	50200	50100	101
367	20250114	125900	5484842600	50100	50200	50200	50100	266
368	20250114	125800	5471504900	50300	50200	50300	50100	242
369	20250114	125700	5459366500	50300	50300	50300	50200	841
370	20250114	125600	5417134700	50200	50200	50300	50200	276
371	20250114	125500	5403256900	50300	50300	50300	50300	121
372	20250114	125400	5397170600	50300	50300	50300	50300	222
373	20250114	125300	5386004000	50300	50300	50300	50200	516
374	20250114	125200	5360050800	50300	50300	50300	50300	157
375	20250114	125100	5352153700	50300	50300	50300	50200	198
376	20250114	125000	5342206100	50300	50200	50300	50200	189
377	20250114	124900	5332707500	50300	50200	50300	50200	273
378	20250114	124800	5318998400	50200	50200	50300	50200	233
379	20250114	124700	5307287300	50200	50200	50200	50200	542
380	20250114	124600	5280078900	50200	50200	50200	50200	291
381	20250114	124500	5265470700	50100	50200	50300	50100	255
382	20250114	124400	5252668300	50200	50200	50300	50200	145
383	20250114	124300	5245382000	50200	50200	50200	50100	249
384	20250114	124200	5232892200	50300	50200	50300	50200	396
385	20250114	124100	5212980500	50200	50200	50300	50200	203
386	20250114	124000	5202786200	50200	50300	50300	50200	126
387	20250114	123900	5196455300	50200	50200	50300	50100	492
388	20250114	123800	5171749800	50200	50200	50300	50200	194
389	20250114	123700	5161993500	50300	50200	50300	50200	376
390	20250114	123600	5143105100	50300	50300	50300	50300	39
391	20250114	123500	5141143400	50200	50300	50300	50200	108
392	20250114	123400	5135714200	50200	50200	50300	50200	395
393	20250114	123300	5115864600	50300	50200	50300	50200	82
394	20250114	123200	5111742400	50200	50100	50300	50100	230
395	20250114	123100	5100194000	50200	50200	50200	50200	144
396	20250114	123000	5092965200	50100	50100	50200	50100	659
397	20250114	122900	5059942000	50100	50200	50200	50100	107
398	20250114	122800	5054571100	50200	50200	50200	50200	121
399	20250114	122700	5048496900	50200	50200	50200	50200	137
400	20250114	122600	5041619500	50200	50300	50300	50200	503
401	20250114	122500	5016351400	50300	50200	50300	50200	189
402	20250114	122400	5006861900	50200	50200	50300	50200	444
403	20250114	122300	4984540700	50200	50200	50300	50200	368
404	20250114	122200	4966058400	50200	50200	50300	50200	237
405	20250114	122100	4954139600	50200	50200	50300	50200	551
406	20250114	122000	4926478300	50300	50300	50300	50200	242
407	20250114	121900	4914316200	50300	50300	50300	50300	147
408	20250114	121800	4906922100	50300	50300	50300	50200	163
409	20250114	121700	4898724000	50300	50300	50300	50200	233
410	20250114	121600	4887017300	50200	50200	50300	50200	776
411	20250114	121500	4847995600	50200	50300	50300	50200	371
412	20250114	121400	4829360500	50300	50200	50300	50200	1979
413	20250114	121300	4730008200	50100	50200	50200	50100	191
414	20250114	121200	4720431400	50100	50200	50200	50100	287
415	20250114	121100	4706041600	50200	50200	50200	50200	74
416	20250114	121000	4702326800	50200	50100	50200	50100	235
417	20250114	120900	4690549400	50200	50200	50200	50100	215
418	20250114	120800	4679766200	50200	50100	50200	50100	171
419	20250114	120700	4671194900	50100	50200	50200	50100	171
420	20250114	120600	4662621600	50200	50100	50200	50100	181
421	20250114	120500	4653542700	50100	50200	50200	50100	221
422	20250114	120400	4642468100	50200	50200	50200	50200	231
423	20250114	120300	4630871900	50100	50200	50200	50100	44
424	20250114	120200	4628664900	50200	50200	50200	50100	394
425	20250114	120100	4608907300	50100	50100	50200	50100	192
426	20250114	120000	4599281100	50200	50100	50200	50100	310
427	20250114	115900	4583734300	50100	50100	50100	50100	84
428	20250114	115800	4579525900	50200	50100	50200	50100	190
429	20250114	115700	4569995800	50100	50200	50200	50100	692
430	20250114	115600	4535325200	50200	50100	50200	50100	685
431	20250114	115500	4500998600	50100	50000	50100	50000	293
432	20250114	115400	4486324600	50000	50000	50100	50000	283
433	20250114	115300	4472164500	50100	50100	50100	50100	183
434	20250114	115200	4462996200	50100	50100	50100	50000	55
435	20250114	115100	4460241800	50100	50100	50100	50000	271
436	20250114	115000	4446665500	50200	50100	50200	50100	250
437	20250114	114900	4434131600	50100	50100	50100	50100	1094
438	20250114	114800	4379322200	50000	50000	50000	50000	277
439	20250114	114700	4365472200	50100	50000	50100	50000	190
440	20250114	114600	4355958800	49950	50100	50100	49900	694
441	20250114	114500	4321288850	50100	50200	50200	50100	518
442	20250114	114400	4295319950	50200	50100	50200	50100	501
443	20250114	114300	4270170650	50100	50100	50200	50100	353
444	20250114	114200	4252460750	50200	50000	50200	50000	908
445	20250114	114100	4206976750	50000	50100	50100	50000	574
446	20250114	114000	4178272750	50100	50100	50100	50000	169
447	20250114	113900	4169809350	50000	50000	50100	50000	231
448	20250114	113800	4158250050	50000	49950	50000	49950	250
449	20250114	113700	4145750850	50000	50000	50000	50000	75
450	20250114	113600	4142000850	50000	49950	50000	49950	221
451	20250114	113500	4130956450	50000	50000	50000	50000	35
452	20250114	113400	4129206450	50000	49950	50000	49950	210
453	20250114	113300	4118706950	49950	50000	50000	49950	219
454	20250114	113200	4107760300	50000	50100	50100	50000	231
455	20250114	113100	4096210000	50100	50000	50100	50000	336
456	20250114	113000	4079394700	50100	50000	50100	50000	81
457	20250114	112900	4075342100	50000	49900	50100	49900	2715
458	20250114	112800	3939616450	49900	49900	49900	49900	663
459	20250114	112700	3906532750	49900	49700	49900	49700	1077
460	20250114	112600	3852872700	49700	49750	49750	49700	87
461	20250114	112500	3848545700	49750	49700	49750	49650	310
462	20250114	112400	3833140950	49700	49650	49700	49650	37
463	20250114	112300	3831303800	49650	49650	49700	49650	141
464	20250114	112200	3824299100	49650	49600	49650	49600	361
465	20250114	112100	3806384200	49600	49600	49600	49600	1
466	20250114	112000	3806334600	49650	49600	49650	49600	62
467	20250114	111900	3803259150	49600	49600	49600	49600	60
468	20250114	111800	3800283150	49600	49600	49600	49600	170
469	20250114	111700	3791851150	49650	49650	49650	49650	0
470	20250114	111600	3791851150	49650	49650	49700	49650	652
471	20250114	111500	3759468950	49700	49700	49700	49700	112
472	20250114	111400	3753902550	49750	49700	49750	49700	239
473	20250114	111300	3742016300	49700	49700	49750	49700	108
474	20250114	111200	3736648650	49750	49700	49750	49700	152
475	20250114	111100	3729091650	49700	49700	49750	49700	32
476	20250114	111000	3727500250	49700	49700	49700	49650	280
477	20250114	110900	3713590250	49700	49700	49700	49700	38
478	20250114	110800	3711701650	49750	49750	49750	49750	220
479	20250114	110700	3700756650	49750	49750	49750	49750	25
480	20250114	110600	3699512900	49750	49700	49750	49700	130
481	20250114	110500	3693050500	49750	49750	49750	49750	79
482	20250114	110400	3689120250	49750	49750	49800	49750	135
483	20250114	110300	3682401350	49750	49750	49800	49750	159
484	20250114	110200	3674490300	49750	49800	49800	49750	120
485	20250114	110100	3668517750	49800	49800	49850	49800	553
486	20250114	110000	3640968200	49800	49700	49800	49650	997
487	20250114	105900	3591396400	49700	49700	49700	49700	188
488	20250114	105800	3582052800	49700	49600	49700	49600	111
489	20250114	105700	3576547100	49700	49550	49700	49550	280
490	20250114	105600	3562655550	49600	49700	49700	49600	99
491	20250114	105500	3557737850	49700	49600	49700	49600	161
492	20250114	105400	3549748850	49650	49700	49700	49600	242
493	20250114	105300	3537738700	49700	49650	49700	49650	232
494	20250114	105200	3526217000	49600	49650	49650	49600	279
495	20250114	105100	3512374100	49650	49600	49650	49550	610
496	20250114	105000	3482140850	49600	49600	49600	49600	34
497	20250114	104900	3480454450	49550	49550	49600	49550	69
498	20250114	104800	3477033100	49600	49600	49600	49600	142
499	20250114	104700	3469989900	49600	49600	49650	49550	561
500	20250114	104600	3442175100	49550	49550	49600	49550	132
501	20250114	104500	3435634350	49600	49600	49600	49600	348
502	20250114	104400	3418373550	49650	49700	49700	49600	143
503	20250114	104300	3411275950	49600	49600	49700	49600	491
504	20250114	104200	3386899500	49600	49700	49700	49600	248
505	20250114	104100	3374592600	49700	49650	49700	49600	1208
506	20250114	104000	3314657850	49650	49650	49650	49650	104
507	20250114	103900	3309494250	49650	49650	49650	49650	575
508	20250114	103800	3280945500	49700	49700	49700	49650	67
509	20250114	103700	3277618550	49700	49650	49700	49650	210
510	20250114	103600	3267191950	49650	49700	49700	49650	176
511	20250114	103500	3258448100	49700	49650	49700	49650	38
512	20250114	103400	3256560000	49700	49700	49700	49700	4
513	20250114	103300	3256361200	49800	49650	49800	49650	205
514	20250114	103200	3246166650	49650	49650	49700	49650	72
515	20250114	103100	3242591750	49700	49700	49700	49650	99
516	20250114	103000	3237673950	49800	49700	49800	49650	50
517	20250114	102900	3235189150	49700	49800	49800	49700	223
518	20250114	102800	3224104250	49700	49800	49800	49650	426
519	20250114	102700	3202925850	49750	49750	49800	49700	246
520	20250114	102600	3190687150	49750	49750	49750	49700	42
521	20250114	102500	3188598150	49750	49650	49750	49650	66
522	20250114	102400	3185318250	49800	49700	49800	49650	259
523	20250114	102300	3172438850	49700	49700	49700	49650	211
524	20250114	102200	3161961050	49650	49700	49800	49650	131
525	20250114	102100	3155449450	49700	49750	49800	49700	382
526	20250114	102000	3136440150	49700	49700	49700	49650	62
527	20250114	101900	3133359200	49700	49700	49750	49650	530
528	20250114	101800	3107035650	49750	49750	49750	49700	315
529	20250114	101700	3091374750	49700	49750	49750	49700	32
530	20250114	101600	3089783700	49750	49700	49750	49700	165
531	20250114	101500	3081581450	49700	49700	49700	49650	46
532	20250114	101400	3079295800	49700	49700	49700	49650	234
533	20250114	101300	3067672900	49650	49700	49700	49650	201
534	20250114	101200	3057684450	49700	49700	49750	49700	729
535	20250114	101100	3021452550	49750	49750	49750	49700	136
536	20250114	101000	3014686750	49750	49750	49750	49750	39
537	20250114	100900	3012746500	49750	49750	49750	49750	20
538	20250114	100800	3011751500	49750	49800	49800	49700	93
539	20250114	100700	3007124700	49800	49800	49800	49750	172
540	20250114	100600	2998564650	49750	49700	49750	49700	183
541	20250114	100500	2989462150	49750	49750	49750	49750	16
542	20250114	100400	2988666150	49750	49750	49750	49750	91
543	20250114	100300	2984138900	49750	49700	49750	49700	133
544	20250114	100200	2977526350	49700	49750	49750	49700	30
545	20250114	100100	2976035150	49750	49750	49750	49750	3
546	20250114	100000	2975885900	49750	49850	49850	49750	36
547	20250114	095900	2974094700	49850	49700	49850	49700	67
548	20250114	095800	2970761350	49700	49800	49800	49650	113
549	20250114	095700	2965147650	49800	49850	49850	49650	896
550	20250114	095600	2920602900	49900	49750	49900	49700	400
551	20250114	095500	2900673550	49750	49900	49900	49750	220
552	20250114	095400	2889728400	49850	49900	49900	49800	671
553	20250114	095300	2856290850	49850	49850	49900	49850	1325
554	20250114	095200	2790190500	49850	49700	49850	49700	1630
555	20250114	095100	2709072750	49750	49750	49750	49700	209
556	20250114	095000	2698678300	49750	49750	49750	49750	140
557	20250114	094900	2691713300	49750	49700	49750	49700	145
558	20250114	094800	2684506550	49650	49700	49700	49650	166
559	20250114	094700	2676263450	49600	49550	49700	49550	753
560	20250114	094600	2638938900	49600	49750	49750	49550	2832
561	20250114	094500	2498241800	49800	49800	49800	49750	62
562	20250114	094400	2495157150	49750	49750	49800	49750	76
563	20250114	094300	2491376050	49750	49800	49800	49750	95
564	20250114	094200	2486647050	49750	49700	49750	49700	158
565	20250114	094100	2478790250	49650	49650	49750	49600	1075
566	20250114	094000	2425421150	49650	49650	49750	49650	236
567	20250114	093900	2413701500	49750	49700	49750	49650	1042
568	20250114	093800	2361908000	49750	49800	49800	49750	222
569	20250114	093700	2350862400	49800	49700	49800	49650	1442
570	20250114	093600	2279198400	49700	49750	49750	49700	86
571	20250114	093500	2274921800	49750	49700	49750	49700	305
572	20250114	093400	2259751200	49700	49800	49800	49700	461
573	20250114	093300	2236816400	49850	49950	49950	49800	2731
574	20250114	093200	2100640650	49900	50000	50000	49900	171
575	20250114	093100	2092100800	49950	49950	50000	49900	1080
576	20250114	093000	2038161300	50000	50000	50100	49950	887
577	20250114	092900	1993806700	50100	50100	50100	50000	609
578	20250114	092800	1963296100	50000	50000	50100	49950	861
579	20250114	092700	1920177350	49950	49900	50000	49900	1892
580	20250114	092600	1825630450	49900	49850	49950	49850	247
581	20250114	092500	1813303500	49900	49950	50000	49850	869
582	20250114	092400	1769930900	49950	50000	50000	49950	44
583	20250114	092300	1767732250	49950	50000	50000	49950	228
584	20250114	092200	1756332450	50000	49900	50100	49900	87
585	20250114	092100	1751982150	49900	49900	50000	49800	1293
586	20250114	092000	1687431300	49900	49850	49900	49850	291
587	20250114	091900	1672923500	49850	49900	49900	49850	638
588	20250114	091800	1641115000	49850	49900	49900	49850	198
589	20250114	091700	1631235600	49950	49950	49950	49900	963
590	20250114	091600	1583161950	50000	49950	50000	49950	388
591	20250114	091500	1563773950	49950	49900	50000	49900	387
592	20250114	091400	1544443550	49900	49900	50100	49900	1127
593	20250114	091300	1488080950	50000	50200	50200	49850	2284
594	20250114	091200	1373886250	50100	50100	50100	49950	1381
595	20250114	091100	1304788200	50100	50000	50100	49950	635
596	20250114	091000	1273029700	50000	50200	50300	49950	1321
597	20250114	090900	1206773500	50200	49600	50400	49600	7190
598	20250114	090800	846528700	49650	49650	49800	49600	518
599	20250114	090700	820810650	49650	49700	49750	49600	767
600	20250114	090600	782711650	49650	50000	50000	49650	1557
601	20250114	090500	705234050	50000	50200	50300	49900	4258
602	20250114	090400	491819250	50300	49600	50300	49600	7253
603	20250114	090300	130108600	49600	49750	49750	49600	518
604	20250114	090200	104387150	49700	49600	49750	49550	643
605	20250114	090100	72488650	49600	49400	49600	49400	496
606	20250114	090000	47931750	49350	49400	49500	49350	969