KissMeData/078340/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195300	3944330150	46400	46400	46400	46400	1389
3	20250107	195200	3944330150	46400	46400	46400	46400	0
4	20250107	195100	3944330150	46400	46400	46400	46400	0
5	20250107	195000	3944330150	46400	46400	46400	46400	0
6	20250107	194900	3944330150	46400	46400	46400	46400	0
7	20250107	194800	3944330150	46400	46400	46400	46400	0
8	20250107	194700	3944330150	46400	46400	46400	46400	0
9	20250107	194600	3944330150	46400	46400	46400	46400	0
10	20250107	194500	3944330150	46400	46400	46400	46400	0
11	20250107	194400	3944330150	46400	46400	46400	46400	0
12	20250107	194300	3944330150	46400	46400	46400	46400	0
13	20250107	194200	3944330150	46400	46400	46400	46400	0
14	20250107	194100	3944330150	46400	46400	46400	46400	0
15	20250107	194000	3944330150	46400	46400	46400	46400	0
16	20250107	193900	3944330150	46400	46400	46400	46400	0
17	20250107	193800	3944330150	46400	46400	46400	46400	0
18	20250107	193700	3944330150	46400	46400	46400	46400	0
19	20250107	193600	3944330150	46400	46400	46400	46400	0
20	20250107	193500	3944330150	46400	46400	46400	46400	0
21	20250107	193400	3944330150	46400	46400	46400	46400	0
22	20250107	193300	3944330150	46400	46400	46400	46400	0
23	20250107	193200	3944330150	46400	46400	46400	46400	0
24	20250107	193100	3944330150	46400	46400	46400	46400	0
25	20250107	193000	3944330150	46400	46400	46400	46400	0
26	20250107	192900	3944330150	46400	46400	46400	46400	0
27	20250107	192800	3944330150	46400	46400	46400	46400	0
28	20250107	192700	3944330150	46400	46400	46400	46400	0
29	20250107	192600	3944330150	46400	46400	46400	46400	0
30	20250107	192500	3944330150	46400	46400	46400	46400	0
31	20250107	192400	3944330150	46400	46400	46400	46400	0
32	20250107	192300	3944330150	46400	46400	46400	46400	1389
33	20250107	192200	3944330150	46400	46400	46400	46400	0
34	20250107	192100	3944330150	46400	46400	46400	46400	0
35	20250107	192000	3944330150	46400	46400	46400	46400	0
36	20250107	191900	3944330150	46400	46400	46400	46400	0
37	20250107	191800	3944330150	46400	46400	46400	46400	0
38	20250107	191700	3944330150	46400	46400	46400	46400	0
39	20250107	191600	3944330150	46400	46400	46400	46400	0
40	20250107	191500	3944330150	46400	46400	46400	46400	0
41	20250107	191400	3944330150	46400	46400	46400	46400	0
42	20250107	191300	3944330150	46400	46400	46400	46400	0
43	20250107	191200	3944330150	46400	46400	46400	46400	0
44	20250107	191100	3944330150	46400	46400	46400	46400	0
45	20250107	191000	3944330150	46400	46400	46400	46400	0
46	20250107	190900	3944330150	46400	46400	46400	46400	0
47	20250107	190800	3944330150	46400	46400	46400	46400	0
48	20250107	190700	3944330150	46400	46400	46400	46400	0
49	20250107	190600	3944330150	46400	46400	46400	46400	0
50	20250107	190500	3944330150	46400	46400	46400	46400	0
51	20250107	190400	3944330150	46400	46400	46400	46400	0
52	20250107	190300	3944330150	46400	46400	46400	46400	0
53	20250107	190200	3944330150	46400	46400	46400	46400	0
54	20250107	190100	3944330150	46400	46400	46400	46400	0
55	20250107	190000	3944330150	46400	46400	46400	46400	0
56	20250107	185900	3944330150	46400	46400	46400	46400	0
57	20250107	185800	3944330150	46400	46400	46400	46400	0
58	20250107	185700	3944330150	46400	46400	46400	46400	0
59	20250107	185600	3944330150	46400	46400	46400	46400	0
60	20250107	185500	3944330150	46400	46400	46400	46400	0
61	20250107	185400	3944330150	46400	46400	46400	46400	0
62	20250107	185300	3944330150	46400	46400	46400	46400	1389
63	20250107	185200	3944330150	46400	46400	46400	46400	0
64	20250107	185100	3944330150	46400	46400	46400	46400	0
65	20250107	185000	3944330150	46400	46400	46400	46400	0
66	20250107	184900	3944330150	46400	46400	46400	46400	0
67	20250107	184800	3944330150	46400	46400	46400	46400	0
68	20250107	184700	3944330150	46400	46400	46400	46400	0
69	20250107	184600	3944330150	46400	46400	46400	46400	0
70	20250107	184500	3944330150	46400	46400	46400	46400	0
71	20250107	184400	3944330150	46400	46400	46400	46400	0
72	20250107	184300	3944330150	46400	46400	46400	46400	0
73	20250107	184200	3944330150	46400	46400	46400	46400	0
74	20250107	184100	3944330150	46400	46400	46400	46400	0
75	20250107	184000	3944330150	46400	46400	46400	46400	0
76	20250107	183900	3944330150	46400	46400	46400	46400	0
77	20250107	183800	3944330150	46400	46400	46400	46400	0
78	20250107	183700	3944330150	46400	46400	46400	46400	0
79	20250107	183600	3944330150	46400	46400	46400	46400	0
80	20250107	183500	3944330150	46400	46400	46400	46400	0
81	20250107	183400	3944330150	46400	46400	46400	46400	0
82	20250107	183300	3944330150	46400	46400	46400	46400	0
83	20250107	183200	3944330150	46400	46400	46400	46400	0
84	20250107	183100	3944330150	46400	46400	46400	46400	0
85	20250107	183000	3944330150	46400	46400	46400	46400	0
86	20250107	182900	3944330150	46400	46400	46400	46400	0
87	20250107	182800	3944330150	46400	46400	46400	46400	0
88	20250107	182700	3944330150	46400	46400	46400	46400	0
89	20250107	182600	3944330150	46400	46400	46400	46400	0
90	20250107	182500	3944330150	46400	46400	46400	46400	0
91	20250107	182400	3944330150	46400	46400	46400	46400	0
92	20250107	182300	3944330150	46400	46400	46400	46400	1389
93	20250107	182200	3944330150	46400	46400	46400	46400	0
94	20250107	182100	3944330150	46400	46400	46400	46400	0
95	20250107	182000	3944330150	46400	46400	46400	46400	0
96	20250107	181900	3944330150	46400	46400	46400	46400	0
97	20250107	181800	3944330150	46400	46400	46400	46400	0
98	20250107	181700	3944330150	46400	46400	46400	46400	0
99	20250107	181600	3944330150	46400	46400	46400	46400	0
100	20250107	181500	3944330150	46400	46400	46400	46400	0
101	20250107	181400	3944330150	46400	46400	46400	46400	0
102	20250107	181300	3944330150	46400	46400	46400	46400	0
103	20250107	181200	3944330150	46400	46400	46400	46400	0
104	20250107	181100	3944330150	46400	46400	46400	46400	0
105	20250107	181000	3944330150	46400	46400	46400	46400	0
106	20250107	180900	3944330150	46400	46400	46400	46400	0
107	20250107	180800	3944330150	46400	46400	46400	46400	0
108	20250107	180700	3944330150	46400	46400	46400	46400	0
109	20250107	180600	3944330150	46400	46400	46400	46400	0
110	20250107	180500	3944330150	46400	46400	46400	46400	0
111	20250107	180400	3944330150	46400	46400	46400	46400	0
112	20250107	180300	3944330150	46400	46400	46400	46400	0
113	20250107	180200	3944330150	46400	46400	46400	46400	0
114	20250107	180100	3944330150	46400	46400	46400	46400	0
115	20250107	180000	3944330150	46400	46400	46400	46400	0
116	20250107	175900	3944330150	46400	46400	46400	46400	0
117	20250107	175800	3944330150	46400	46400	46400	46400	0
118	20250107	175700	3944330150	46400	46400	46400	46400	0
119	20250107	175600	3944330150	46400	46400	46400	46400	0
120	20250107	175500	3944330150	46400	46400	46400	46400	0
121	20250107	175400	3944330150	46400	46400	46400	46400	0
122	20250107	175300	3944330150	46400	46400	46400	46400	1389
123	20250107	175200	3944330150	46400	46400	46400	46400	0
124	20250107	175100	3944330150	46400	46400	46400	46400	0
125	20250107	175000	3944330150	46400	46400	46400	46400	0
126	20250107	174900	3944330150	46400	46400	46400	46400	0
127	20250107	174800	3944330150	46400	46400	46400	46400	0
128	20250107	174700	3944330150	46400	46400	46400	46400	0
129	20250107	174600	3944330150	46400	46400	46400	46400	0
130	20250107	174500	3944330150	46400	46400	46400	46400	0
131	20250107	174400	3944330150	46400	46400	46400	46400	0
132	20250107	174300	3944330150	46400	46400	46400	46400	0
133	20250107	174200	3944330150	46400	46400	46400	46400	0
134	20250107	174100	3944330150	46400	46400	46400	46400	0
135	20250107	174000	3944330150	46400	46400	46400	46400	0
136	20250107	173900	3944330150	46400	46400	46400	46400	0
137	20250107	173800	3944330150	46400	46400	46400	46400	0
138	20250107	173700	3944330150	46400	46400	46400	46400	0
139	20250107	173600	3944330150	46400	46400	46400	46400	0
140	20250107	173500	3944330150	46400	46400	46400	46400	0
141	20250107	173400	3944330150	46400	46400	46400	46400	0
142	20250107	173300	3944330150	46400	46400	46400	46400	0
143	20250107	173200	3944330150	46400	46400	46400	46400	0
144	20250107	173100	3944330150	46400	46400	46400	46400	0
145	20250107	173000	3944330150	46400	46400	46400	46400	0
146	20250107	172900	3944330150	46400	46400	46400	46400	0
147	20250107	172800	3944330150	46400	46400	46400	46400	0
148	20250107	172700	3944330150	46400	46400	46400	46400	0
149	20250107	172600	3944330150	46400	46400	46400	46400	0
150	20250107	172500	3944330150	46400	46400	46400	46400	0
151	20250107	172400	3944330150	46400	46400	46400	46400	0
152	20250107	172300	3944330150	46400	46400	46400	46400	1389
153	20250107	172200	3944330150	46400	46400	46400	46400	0
154	20250107	172100	3944330150	46400	46400	46400	46400	0
155	20250107	172000	3944330150	46400	46400	46400	46400	0
156	20250107	171900	3944330150	46400	46400	46400	46400	0
157	20250107	171800	3944330150	46400	46400	46400	46400	0
158	20250107	171700	3944330150	46400	46400	46400	46400	0
159	20250107	171600	3944330150	46400	46400	46400	46400	0
160	20250107	171500	3944330150	46400	46400	46400	46400	0
161	20250107	171400	3944330150	46400	46400	46400	46400	0
162	20250107	171300	3944330150	46400	46400	46400	46400	0
163	20250107	171200	3944330150	46400	46400	46400	46400	0
164	20250107	171100	3944330150	46400	46400	46400	46400	0
165	20250107	171000	3944330150	46400	46400	46400	46400	0
166	20250107	170900	3944330150	46400	46400	46400	46400	0
167	20250107	170800	3944330150	46400	46400	46400	46400	0
168	20250107	170700	3944330150	46400	46400	46400	46400	0
169	20250107	170600	3944330150	46400	46400	46400	46400	0
170	20250107	170500	3944330150	46400	46400	46400	46400	0
171	20250107	170400	3944330150	46400	46400	46400	46400	0
172	20250107	170300	3944330150	46400	46400	46400	46400	0
173	20250107	170200	3944330150	46400	46400	46400	46400	0
174	20250107	170100	3944330150	46400	46400	46400	46400	0
175	20250107	170000	3944330150	46400	46400	46400	46400	0
176	20250107	165900	3944330150	46400	46400	46400	46400	0
177	20250107	165800	3944330150	46400	46400	46400	46400	0
178	20250107	165700	3944330150	46400	46400	46400	46400	0
179	20250107	165600	3944330150	46400	46400	46400	46400	0
180	20250107	165500	3944330150	46400	46400	46400	46400	0
181	20250107	165400	3944330150	46400	46400	46400	46400	0
182	20250107	165300	3944330150	46400	46400	46400	46400	1389
183	20250107	165200	3944330150	46400	46400	46400	46400	0
184	20250107	165100	3944330150	46400	46400	46400	46400	0
185	20250107	165000	3944330150	46400	46400	46400	46400	0
186	20250107	164900	3944330150	46400	46400	46400	46400	0
187	20250107	164800	3944330150	46400	46400	46400	46400	0
188	20250107	164700	3944330150	46400	46400	46400	46400	0
189	20250107	164600	3944330150	46400	46400	46400	46400	0
190	20250107	164500	3944330150	46400	46400	46400	46400	0
191	20250107	164400	3944330150	46400	46400	46400	46400	0
192	20250107	164300	3944330150	46400	46400	46400	46400	0
193	20250107	164200	3944330150	46400	46400	46400	46400	0
194	20250107	164100	3944330150	46400	46400	46400	46400	0
195	20250107	164000	3944330150	46400	46400	46400	46400	0
196	20250107	163900	3944330150	46400	46400	46400	46400	0
197	20250107	163800	3944330150	46400	46400	46400	46400	0
198	20250107	163700	3944330150	46400	46400	46400	46400	0
199	20250107	163600	3944330150	46400	46400	46400	46400	0
200	20250107	163500	3944330150	46400	46400	46400	46400	0
201	20250107	163400	3944330150	46400	46400	46400	46400	0
202	20250107	163300	3944330150	46400	46400	46400	46400	0
203	20250107	163200	3944330150	46400	46400	46400	46400	0
204	20250107	163100	3944330150	46400	46400	46400	46400	0
205	20250107	163000	3944330150	46400	46400	46400	46400	0
206	20250107	162900	3944330150	46400	46400	46400	46400	0
207	20250107	162800	3944330150	46400	46400	46400	46400	0
208	20250107	162700	3944330150	46400	46400	46400	46400	0
209	20250107	162600	3944330150	46400	46400	46400	46400	0
210	20250107	162500	3944330150	46400	46400	46400	46400	0
211	20250107	162400	3944330150	46400	46400	46400	46400	0
212	20250107	162300	3944330150	46400	46400	46400	46400	1389
213	20250107	162200	3944330150	46400	46400	46400	46400	0
214	20250107	162100	3944330150	46400	46400	46400	46400	0
215	20250107	162000	3944330150	46400	46400	46400	46400	0
216	20250107	161900	3944330150	46400	46400	46400	46400	0
217	20250107	161800	3944330150	46400	46400	46400	46400	0
218	20250107	161700	3944330150	46400	46400	46400	46400	0
219	20250107	161600	3944330150	46400	46400	46400	46400	0
220	20250107	161500	3944330150	46400	46400	46400	46400	0
221	20250107	161400	3944330150	46400	46400	46400	46400	0
222	20250107	161300	3944330150	46400	46400	46400	46400	0
223	20250107	161200	3944330150	46400	46400	46400	46400	0
224	20250107	161100	3944330150	46400	46400	46400	46400	0
225	20250107	161000	3944330150	46400	46400	46400	46400	0
226	20250107	160900	3944330150	46400	46400	46400	46400	0
227	20250107	160800	3944330150	46400	46400	46400	46400	0
228	20250107	160700	3944330150	46400	46400	46400	46400	0
229	20250107	160600	3944330150	46400	46400	46400	46400	0
230	20250107	160500	3944330150	46400	46400	46400	46400	0
231	20250107	160400	3944330150	46400	46400	46400	46400	0
232	20250107	160300	3944330150	46400	46400	46400	46400	0
233	20250107	160200	3944330150	46400	46400	46400	46400	0
234	20250107	160100	3944330150	46400	46400	46400	46400	0
235	20250107	160000	3944330150	46400	46400	46400	46400	0
236	20250107	155900	3944330150	46400	46400	46400	46400	0
237	20250107	155800	3944330150	46400	46400	46400	46400	0
238	20250107	155700	3944330150	46400	46400	46400	46400	0
239	20250107	155600	3944330150	46400	46400	46400	46400	0
240	20250107	155500	3944330150	46400	46400	46400	46400	0
241	20250107	155400	3944330150	46400	46400	46400	46400	0
242	20250107	155300	3944330150	46400	46400	46400	46400	1389
243	20250107	155200	3944330150	46400	46400	46400	46400	0
244	20250107	155100	3944330150	46400	46400	46400	46400	0
245	20250107	155000	3944330150	46400	46400	46400	46400	0
246	20250107	154900	3944330150	46400	46400	46400	46400	0
247	20250107	154800	3944330150	46400	46400	46400	46400	0
248	20250107	154700	3944330150	46400	46400	46400	46400	0
249	20250107	154600	3944330150	46400	46400	46400	46400	0
250	20250107	154500	3944330150	46400	46400	46400	46400	0
251	20250107	154400	3944330150	46400	46400	46400	46400	0
252	20250107	154300	3944330150	46400	46400	46400	46400	0
253	20250107	154200	3944330150	46400	46400	46400	46400	0
254	20250107	154100	3944330150	46400	46400	46400	46400	0
255	20250107	154000	3944330150	46400	46400	46400	46400	0
256	20250107	153900	3944330150	46400	46400	46400	46400	0
257	20250107	153800	3944330150	46400	46400	46400	46400	0
258	20250107	153700	3944330150	46400	46400	46400	46400	0
259	20250107	153600	3944330150	46400	46400	46400	46400	0
260	20250107	153500	3944330150	46400	46400	46400	46400	0
261	20250107	153400	3944330150	46400	46400	46400	46400	0
262	20250107	153300	3944330150	46400	46400	46400	46400	0
263	20250107	153200	3944330150	46400	46400	46400	46400	0
264	20250107	153100	3944330150	46400	46400	46400	46400	0
265	20250107	153000	3944330150	46400	46400	46400	46400	1389
266	20250107	152900	3879880550	46550	46550	46550	46550	0
267	20250107	152800	3879880550	46550	46550	46550	46550	0
268	20250107	152700	3879880550	46550	46550	46550	46550	0
269	20250107	152600	3879880550	46550	46550	46550	46550	0
270	20250107	152500	3879880550	46550	46550	46550	46550	0
271	20250107	152400	3879880550	46550	46550	46550	46550	0
272	20250107	152300	3879880550	46550	46550	46550	46550	0
273	20250107	152200	3879880550	46550	46550	46550	46550	0
274	20250107	152100	3879880550	46550	46550	46550	46550	0
275	20250107	152000	3879880550	46550	46550	46550	46550	0
276	20250107	151900	3879880550	46550	46450	46550	46450	485
277	20250107	151800	3857322750	46500	46450	46500	46450	59
278	20250107	151700	3854579850	46500	46500	46500	46500	18
279	20250107	151600	3853742850	46400	46400	46450	46400	114
280	20250107	151500	3848448500	46400	46450	46450	46400	43
281	20250107	151400	3846451400	46400	46450	46450	46400	14
282	20250107	151300	3845801450	46400	46450	46450	46400	62
283	20250107	151200	3842924300	46400	46400	46400	46400	9
284	20250107	151100	3842506700	46400	46400	46400	46400	5
285	20250107	151000	3842274700	46350	46350	46350	46350	0
286	20250107	150900	3842274700	46350	46400	46400	46350	31
287	20250107	150800	3840836350	46400	46350	46450	46350	653
288	20250107	150700	3810535750	46350	46400	46400	46350	274
289	20250107	150600	3797835150	46350	46300	46400	46300	341
290	20250107	150500	3782031550	46300	46250	46300	46250	15
291	20250107	150400	3781337400	46250	46300	46300	46250	120
292	20250107	150300	3775782050	46250	46300	46350	46250	468
293	20250107	150200	3754114550	46350	46350	46350	46300	80
294	20250107	150100	3750409900	46350	46350	46350	46350	110
295	20250107	150000	3745311400	46350	46400	46400	46350	195
296	20250107	145900	3736272150	46400	46350	46400	46350	361
297	20250107	145800	3719526350	46350	46300	46350	46300	100
298	20250107	145700	3714894750	46300	46300	46300	46300	148
299	20250107	145600	3708042350	46300	46350	46350	46300	170
300	20250107	145500	3700170100	46300	46300	46300	46300	68
301	20250107	145400	3697021700	46300	46350	46350	46300	121
302	20250107	145300	3691418300	46300	46300	46300	46300	58
303	20250107	145200	3688732900	46300	46300	46300	46300	170
304	20250107	145100	3680861900	46300	46300	46350	46300	59
305	20250107	145000	3678130100	46300	46300	46350	46300	131
306	20250107	144900	3672061850	46350	46350	46350	46350	251
307	20250107	144800	3660428000	46350	46350	46350	46350	98
308	20250107	144700	3655885700	46350	46350	46350	46350	136
309	20250107	144600	3649582100	46350	46350	46350	46350	31
310	20250107	144500	3648145250	46350	46350	46350	46350	102
311	20250107	144400	3643417550	46400	46350	46400	46350	239
312	20250107	144300	3632334450	46350	46400	46400	46350	59
313	20250107	144200	3629599550	46350	46400	46400	46350	245
314	20250107	144100	3618232750	46400	46450	46450	46400	54
315	20250107	144000	3615727000	46400	46450	46450	46400	96
316	20250107	143900	3611269900	46450	46500	46500	46450	140
317	20250107	143800	3604761100	46500	46500	46550	46450	297
318	20250107	143700	3590951950	46450	46450	46450	46450	56
319	20250107	143600	3588350750	46450	46450	46450	46400	148
320	20250107	143500	3581482150	46450	46400	46450	46400	71
321	20250107	143400	3578185800	46400	46450	46450	46400	145
322	20250107	143300	3571450600	46450	46450	46450	46450	85
323	20250107	143200	3567502350	46450	46450	46450	46450	52
324	20250107	143100	3565086950	46450	46450	46450	46450	168
325	20250107	143000	3557283350	46450	46450	46450	46450	156
326	20250107	142900	3550037150	46450	46450	46500	46450	127
327	20250107	142800	3544137200	46500	46450	46500	46450	94
328	20250107	142700	3539769800	46450	46500	46500	46450	106
329	20250107	142600	3534843400	46500	46500	46500	46500	182
330	20250107	142500	3526380400	46500	46500	46550	46500	32
331	20250107	142400	3524892350	46500	46550	46550	46500	53
332	20250107	142300	3522426800	46550	46550	46550	46500	163
333	20250107	142200	3514840250	46550	46500	46550	46500	262
334	20250107	142100	3502646550	46500	46500	46500	46500	182
335	20250107	142000	3494183550	46500	46550	46550	46500	16
336	20250107	141900	3493439350	46550	46550	46550	46500	91
337	20250107	141800	3489207700	46500	46500	46500	46500	145
338	20250107	141700	3482465200	46500	46500	46500	46450	100
339	20250107	141600	3477815950	46500	46400	46500	46400	509
340	20250107	141500	3454167650	46450	46450	46450	46400	32
341	20250107	141400	3452682550	46400	46450	46450	46400	128
342	20250107	141300	3446737700	46400	46400	46450	46400	201
343	20250107	141200	3437407950	46400	46450	46450	46400	90
344	20250107	141100	3433230100	46450	46450	46450	46450	135
345	20250107	141000	3426959350	46450	46400	46450	46400	41
346	20250107	140900	3425056200	46450	46450	46450	46400	108
347	20250107	140800	3420044200	46400	46450	46450	46400	129
348	20250107	140700	3414053650	46450	46450	46450	46450	48
349	20250107	140600	3411824050	46450	46450	46450	46450	51
350	20250107	140500	3409455100	46450	46450	46500	46450	132
351	20250107	140400	3403323600	46450	46500	46500	46450	95
352	20250107	140300	3398909400	46500	46450	46500	46450	146
353	20250107	140200	3392127400	46450	46400	46500	46400	125
354	20250107	140100	3386320800	46450	46350	46450	46350	193
355	20250107	140000	3377365700	46350	46400	46400	46350	219
356	20250107	135900	3367208300	46400	46450	46450	46400	99
357	20250107	135800	3362613750	46450	46500	46550	46450	131
358	20250107	135700	3356522350	46500	46400	46500	46400	289
359	20250107	135600	3343102300	46350	46400	46400	46350	48
360	20250107	135500	3340877450	46350	46350	46400	46350	222
361	20250107	135400	3330578700	46350	46350	46350	46350	131
362	20250107	135300	3324506850	46350	46350	46350	46350	151
363	20250107	135200	3317508000	46400	46450	46450	46350	120
364	20250107	135100	3311935050	46450	46350	46450	46350	209
365	20250107	135000	3302235800	46400	46350	46400	46350	410
366	20250107	134900	3283219650	46350	46350	46350	46350	21
367	20250107	134800	3282246300	46350	46350	46400	46350	85
368	20250107	134700	3278306500	46350	46400	46400	46350	143
369	20250107	134600	3271676750	46400	46400	46450	46400	80
370	20250107	134500	3267964600	46400	46400	46400	46350	302
371	20250107	134400	3253955050	46400	46350	46400	46350	114
372	20250107	134300	3248665750	46350	46350	46350	46350	82
373	20250107	134200	3244865050	46350	46300	46350	46300	164
374	20250107	134100	3237266400	46300	46300	46300	46300	28
375	20250107	134000	3235970000	46300	46300	46350	46300	463
376	20250107	133900	3214532300	46300	46350	46350	46300	593
377	20250107	133800	3187063450	46300	46300	46350	46300	79
378	20250107	133700	3183403300	46350	46350	46350	46350	116
379	20250107	133600	3178026700	46350	46350	46350	46350	93
380	20250107	133500	3173716150	46350	46400	46400	46350	142
381	20250107	133400	3167129650	46400	46400	46400	46400	56
382	20250107	133300	3164531250	46400	46400	46400	46400	74
383	20250107	133200	3161097650	46400	46350	46400	46350	368
384	20250107	133100	3144028700	46350	46400	46400	46350	96
385	20250107	133000	3139578150	46400	46400	46400	46350	288
386	20250107	132900	3126220350	46400	46400	46400	46400	145
387	20250107	132800	3119492350	46400	46400	46400	46400	73
388	20250107	132700	3116105150	46450	46450	46450	46400	178
389	20250107	132600	3107837800	46500	46450	46500	46450	49
390	20250107	132500	3105561700	46400	46450	46600	46400	260
391	20250107	132400	3093472450	46400	46400	46400	46400	156
392	20250107	132300	3086234050	46400	46400	46400	46400	54
393	20250107	132200	3083728450	46400	46400	46400	46400	113
394	20250107	132100	3078485250	46400	46450	46450	46400	93
395	20250107	132000	3074167700	46450	46400	46450	46400	42
396	20250107	131900	3072218000	46450	46400	46450	46400	220
397	20250107	131800	3062006850	46400	46400	46400	46400	50
398	20250107	131700	3059686850	46400	46400	46400	46400	125
399	20250107	131600	3053886850	46400	46350	46400	46350	90
400	20250107	131500	3049712800	46400	46400	46400	46400	211
401	20250107	131400	3039922400	46350	46350	46350	46350	165
402	20250107	131300	3032274650	46350	46350	46350	46350	29
403	20250107	131200	3030930500	46400	46400	46400	46400	119
404	20250107	131100	3025408900	46400	46400	46400	46400	144
405	20250107	131000	3018727300	46400	46400	46400	46400	62
406	20250107	130900	3015850500	46400	46450	46450	46400	174
407	20250107	130800	3007775400	46400	46400	46450	46400	44
408	20250107	130700	3005733750	46400	46450	46450	46400	43
409	20250107	130600	3003737000	46450	46450	46450	46450	150
410	20250107	130500	2996769500	46500	46400	46500	46350	234
411	20250107	130400	2985896900	46350	46400	46450	46350	191
412	20250107	130300	2977035750	46400	46400	46400	46400	54
413	20250107	130200	2974530150	46400	46400	46400	46400	59
414	20250107	130100	2971792550	46400	46400	46450	46400	152
415	20250107	130000	2964739300	46450	46400	46450	46400	75
416	20250107	125900	2961259100	46400	46400	46450	46400	142
417	20250107	125800	2954667950	46450	46450	46450	46400	64
418	20250107	125700	2951696350	46400	46500	46500	46400	160
419	20250107	125600	2944260800	46500	46450	46550	46400	194
420	20250107	125500	2935250050	46500	46450	46500	46450	83
421	20250107	125400	2931393250	46500	46500	46500	46450	24
422	20250107	125300	2930278300	46500	46500	46500	46450	125
423	20250107	125200	2924471600	46500	46500	46500	46450	77
424	20250107	125100	2920894050	46400	46500	46500	46400	152
425	20250107	125000	2913833600	46500	46450	46550	46450	102
426	20250107	124900	2909094050	46550	46500	46550	46450	52
427	20250107	124800	2906677850	46500	46350	46500	46350	123
428	20250107	124700	2900966450	46450	46500	46500	46300	1244
429	20250107	124600	2843305900	46500	46400	46500	46400	173
430	20250107	124500	2835273250	46400	46500	46500	46400	158
431	20250107	124400	2827929400	46500	46500	46500	46500	45
432	20250107	124300	2825836900	46500	46550	46550	46500	152
433	20250107	124200	2818768450	46500	46450	46550	46450	63
434	20250107	124100	2815838850	46450	46500	46500	46450	267
435	20250107	124000	2803426000	46500	46500	46500	46500	68
436	20250107	123900	2800264000	46500	46500	46550	46450	72
437	20250107	123800	2796916700	46500	46450	46500	46450	162
438	20250107	123700	2789391050	46550	46450	46550	46450	125
439	20250107	123600	2783580700	46400	46450	46450	46400	72
440	20250107	123500	2780238150	46450	46550	46550	46450	187
441	20250107	123400	2771535100	46550	46550	46550	46550	88
442	20250107	123300	2767438700	46500	46450	46500	46450	247
443	20250107	123200	2755960550	46500	46450	46500	46450	168
444	20250107	123100	2748149300	46450	46450	46450	46450	79
445	20250107	123000	2744479750	46450	46450	46450	46450	142
446	20250107	122900	2737883850	46400	46350	46450	46350	57
447	20250107	122800	2735239050	46350	46350	46400	46350	187
448	20250107	122700	2726571200	46400	46300	46400	46250	117
449	20250107	122600	2721155000	46300	46300	46300	46250	256
450	20250107	122500	2709302650	46300	46300	46300	46300	134
451	20250107	122400	2703098450	46300	46300	46300	46300	304
452	20250107	122300	2689023250	46300	46300	46300	46300	148
453	20250107	122200	2682170850	46300	46300	46300	46300	315
454	20250107	122100	2667586350	46300	46350	46350	46300	149
455	20250107	122000	2660681550	46350	46400	46400	46350	115
456	20250107	121900	2655346850	46400	46400	46400	46400	85
457	20250107	121800	2651402850	46450	46350	46450	46350	211
458	20250107	121700	2641613600	46350	46400	46400	46350	193
459	20250107	121600	2632666650	46350	46400	46400	46350	389
460	20250107	121500	2614624350	46400	46450	46450	46400	155
461	20250107	121400	2607431200	46450	46400	46450	46400	180
462	20250107	121300	2599073250	46400	46350	46400	46350	65
463	20250107	121200	2596060100	46400	46400	46400	46350	156
464	20250107	121100	2588827850	46400	46400	46400	46400	76
465	20250107	121000	2585301450	46400	46400	46400	46350	252
466	20250107	120900	2573612100	46400	46350	46400	46350	204
467	20250107	120800	2564147350	46400	46350	46400	46350	53
468	20250107	120700	2561690300	46350	46400	46400	46350	117
469	20250107	120600	2556263300	46400	46400	46400	46400	55
470	20250107	120500	2553711300	46400	46400	46450	46400	127
471	20250107	120400	2547818450	46400	46400	46400	46400	77
472	20250107	120300	2544245650	46400	46400	46400	46350	116
473	20250107	120200	2538865900	46400	46350	46400	46350	161
474	20250107	120100	2531402150	46400	46350	46400	46350	99
475	20250107	120000	2526810150	46350	46400	46400	46350	133
476	20250107	115900	2520641100	46400	46400	46400	46400	131
477	20250107	115800	2514562700	46400	46400	46400	46400	64
478	20250107	115700	2511593100	46400	46400	46400	46350	272
479	20250107	115600	2498973950	46400	46400	46400	46400	37
480	20250107	115500	2497257150	46400	46400	46400	46400	191
481	20250107	115400	2488394750	46400	46400	46450	46400	159
482	20250107	115300	2481015900	46400	46400	46400	46400	127
483	20250107	115200	2475123100	46400	46400	46400	46400	133
484	20250107	115100	2468951900	46400	46400	46400	46400	209
485	20250107	115000	2459254300	46450	46450	46450	46400	249
486	20250107	114900	2447693250	46400	46450	46450	46400	112
487	20250107	114800	2442491050	46450	46450	46500	46450	71
488	20250107	114700	2439192400	46450	46400	46500	46400	157
489	20250107	114600	2431905750	46400	46350	46450	46350	378
490	20250107	114500	2414374550	46300	46350	46350	46300	203
491	20250107	114400	2404974950	46300	46300	46350	46300	135
492	20250107	114300	2398724200	46350	46350	46350	46300	611
493	20250107	114200	2370432200	46350	46350	46350	46300	47
494	20250107	114100	2368253800	46350	46350	46350	46300	175
495	20250107	114000	2360144000	46350	46350	46350	46300	172
496	20250107	113900	2352172200	46350	46300	46400	46300	239
497	20250107	113800	2341092500	46300	46350	46350	46300	213
498	20250107	113700	2331221500	46350	46350	46350	46350	643
499	20250107	113600	2301418450	46350	46400	46400	46350	380
500	20250107	113500	2283804500	46400	46350	46400	46350	362
501	20250107	113400	2267015800	46350	46350	46350	46350	94
502	20250107	113300	2262658900	46350	46350	46350	46350	195
503	20250107	113200	2253620650	46400	46350	46400	46350	53
504	20250107	113100	2251164050	46350	46350	46400	46350	484
505	20250107	113000	2228730600	46400	46350	46400	46350	195
506	20250107	112900	2219692150	46350	46350	46400	46350	148
507	20250107	112800	2212831800	46350	46400	46400	46350	79
508	20250107	112700	2209169950	46400	46450	46450	46350	1128
509	20250107	112600	2156831500	46400	46400	46450	46400	100
510	20250107	112500	2152190500	46450	46450	46450	46400	284
511	20250107	112400	2139007750	46450	46400	46450	46400	116
512	20250107	112300	2133620100	46450	46400	46450	46400	92
513	20250107	112200	2129349700	46450	46400	46450	46400	98
514	20250107	112100	2124801900	46400	46400	46400	46400	190
515	20250107	112000	2115985900	46400	46400	46450	46400	168
516	20250107	111900	2108190150	46400	46400	46450	46400	91
517	20250107	111800	2103967600	46400	46450	46450	46400	108
518	20250107	111700	2098955900	46450	46400	46450	46400	152
519	20250107	111600	2091902100	46400	46400	46450	46400	57
520	20250107	111500	2089257100	46400	46400	46450	46400	157
521	20250107	111400	2081972250	46450	46450	46450	46400	169
522	20250107	111300	2074122450	46450	46450	46500	46400	179
523	20250107	111200	2065809500	46450	46400	46450	46400	150
524	20250107	111100	2058846400	46450	46450	46450	46450	422
525	20250107	111000	2039244500	46450	46450	46500	46450	229
526	20250107	110900	2028607400	46450	46500	46500	46450	507
527	20250107	110800	2005040850	46450	46450	46450	46450	55
528	20250107	110700	2002486100	46450	46450	46450	46450	58
529	20250107	110600	1999792000	46450	46450	46450	46450	155
530	20250107	110500	1992592250	46450	46450	46450	46450	265
531	20250107	110400	1980283000	46450	46500	46500	46450	78
532	20250107	110300	1976658350	46500	46500	46500	46450	64
533	20250107	110200	1973684600	46450	46500	46500	46450	328
534	20250107	110100	1958441950	46500	46450	46500	46450	229
535	20250107	110000	1947804400	46450	46450	46500	46450	183
536	20250107	105900	1939302000	46450	46450	46450	46450	257
537	20250107	105800	1927364350	46450	46450	46500	46450	179
538	20250107	105700	1919049250	46450	46500	46500	46450	145
539	20250107	105600	1912313750	46500	46450	46500	46450	76
540	20250107	105500	1908783450	46450	46500	46500	46450	627
541	20250107	105400	1879653100	46500	46500	46550	46500	167
542	20250107	105300	1871887350	46450	46450	46450	46450	144
543	20250107	105200	1865198550	46500	46500	46500	46500	336
544	20250107	105100	1849574550	46500	46500	46500	46500	33
545	20250107	105000	1848040050	46500	46550	46550	46500	252
546	20250107	104900	1836319700	46550	46600	46600	46550	131
547	20250107	104800	1830221250	46600	46500	46650	46500	315
548	20250107	104700	1815551650	46500	46500	46500	46500	71
549	20250107	104600	1812250150	46450	46450	46450	46450	126
550	20250107	104500	1806397450	46500	46500	46500	46450	346
551	20250107	104400	1790316750	46500	46450	46500	46450	104
552	20250107	104300	1785481600	46450	46550	46550	46450	63
553	20250107	104200	1782554300	46550	46500	46550	46500	171
554	20250107	104100	1774601300	46500	46500	46500	46500	275
555	20250107	104000	1761813800	46550	46550	46550	46500	215
556	20250107	103900	1751812450	46550	46550	46550	46550	53
557	20250107	103800	1749345300	46500	46550	46550	46500	284
558	20250107	103700	1736136750	46500	46500	46500	46500	151
559	20250107	103600	1729115250	46550	46500	46550	46500	38
560	20250107	103500	1727348200	46550	46550	46550	46500	154
561	20250107	103400	1720186750	46550	46650	46650	46500	273
562	20250107	103300	1707474100	46650	46550	46650	46550	307
563	20250107	103200	1693170050	46500	46500	46500	46500	56
564	20250107	103100	1690566050	46450	46500	46500	46450	139
565	20250107	103000	1684104350	46450	46550	46550	46450	957
566	20250107	102900	1639614900	46500	46500	46500	46500	161
567	20250107	102800	1632128400	46500	46500	46550	46500	191
568	20250107	102700	1623246250	46500	46500	46550	46500	247
569	20250107	102600	1611760600	46500	46500	46500	46500	254
570	20250107	102500	1599949600	46500	46600	46600	46500	638
571	20250107	102400	1570250200	46600	46600	46600	46600	263
572	20250107	102300	1557994400	46600	46550	46600	46550	132
573	20250107	102200	1551846050	46550	46500	46550	46500	233
574	20250107	102100	1541008150	46550	46500	46550	46500	300
575	20250107	102000	1527056300	46550	46550	46600	46500	306
576	20250107	101900	1512815100	46550	46550	46550	46550	316
577	20250107	101800	1498105300	46550	46600	46600	46550	207
578	20250107	101700	1488468950	46550	46550	46550	46550	321
579	20250107	101600	1473526400	46550	46550	46550	46550	112
580	20250107	101500	1468312800	46550	46600	46600	46550	554
581	20250107	101400	1442504800	46600	46550	46650	46550	477
582	20250107	101300	1420281500	46550	46550	46600	46550	285
583	20250107	101200	1407012000	46600	46600	46650	46600	77
584	20250107	101100	1403423750	46600	46550	46600	46550	262
585	20250107	101000	1391216650	46550	46650	46650	46550	452
586	20250107	100900	1370161550	46650	46600	46650	46550	209
587	20250107	100800	1360419750	46600	46550	46600	46550	133
588	20250107	100700	1354222350	46600	46550	46600	46550	102
589	20250107	100600	1349474200	46550	46650	46650	46500	1565
590	20250107	100500	1276568950	46650	46650	46700	46650	294
591	20250107	100400	1262851350	46650	46700	46700	46650	100
592	20250107	100300	1258182350	46700	46650	46700	46650	284
593	20250107	100200	1244920000	46650	46650	46700	46600	1052
594	20250107	100100	1195865500	46650	46650	46650	46600	394
595	20250107	100000	1177492000	46650	46650	46650	46600	617
596	20250107	095900	1148715650	46700	46700	46700	46650	527
597	20250107	095800	1124105800	46700	46750	46750	46700	226
598	20250107	095700	1113550850	46750	46650	46750	46650	171
599	20250107	095600	1105571600	46650	46650	46650	46650	240
600	20250107	095500	1094375600	46650	46700	46700	46650	169
601	20250107	095400	1086490750	46700	46700	46700	46650	181
602	20250107	095300	1078041900	46700	46550	46750	46550	908
603	20250107	095200	1035699500	46600	46550	46600	46550	125
604	20250107	095100	1029876100	46550	46600	46600	46550	162
605	20250107	095000	1022334750	46600	46600	46600	46550	1523
606	20250107	094900	951412850	46600	46650	46650	46600	824
607	20250107	094800	913011900	46650	46600	46650	46600	117
608	20250107	094700	907557500	46600	46650	46650	46600	86
609	20250107	094600	903546600	46650	46700	46750	46650	181
610	20250107	094500	895101950	46700	46750	46750	46700	275
611	20250107	094400	882259200	46750	46750	46750	46750	43
612	20250107	094300	880248950	46750	46800	46800	46700	93
613	20250107	094200	875898700	46950	46900	46950	46750	477
614	20250107	094100	853559350	46850	46650	46850	46650	271
615	20250107	094000	840895950	46650	46650	46700	46600	416
616	20250107	093900	821484650	46600	46550	46600	46550	66
617	20250107	093800	818410400	46600	46600	46600	46550	545
618	20250107	093700	793021850	46600	46700	46700	46600	1166
619	20250107	093600	738597850	46700	46750	46750	46700	145
620	20250107	093500	731820200	46750	46800	46800	46700	648
621	20250107	093400	701521550	46800	46750	46850	46750	109
622	20250107	093300	696420150	46800	46800	46800	46800	69
623	20250107	093200	693190950	46800	46750	46800	46700	168
624	20250107	093100	685338500	46700	46700	46700	46700	109
625	20250107	093000	680248200	46700	46600	46700	46600	175
626	20250107	092900	672081800	46600	46550	46600	46550	506
627	20250107	092800	648506850	46550	46600	46600	46550	67
628	20250107	092700	645387650	46600	46600	46650	46550	305
629	20250107	092600	631176200	46600	46800	46800	46600	1239
630	20250107	092500	573309150	46750	46800	46800	46750	208
631	20250107	092400	563577250	46750	46750	46800	46750	133
632	20250107	092300	557358900	46800	46850	46850	46750	711
633	20250107	092200	524087000	46850	46850	46850	46800	200
634	20250107	092100	514724850	46850	46950	46950	46750	541
635	20250107	092000	489363400	47050	47050	47050	46900	1007
636	20250107	091900	442067100	47100	47250	47250	47100	487
637	20250107	091800	419080550	47250	47250	47250	47250	306
638	20250107	091700	404622050	47250	47300	47300	47250	108
639	20250107	091600	399516100	47350	47350	47350	47300	376
640	20250107	091500	381726550	47400	47400	47500	47400	311
641	20250107	091400	366964600	47400	47500	47500	47400	159
642	20250107	091300	359424100	47500	47750	47750	47500	302
643	20250107	091200	345037850	47750	47600	47750	47500	903
644	20250107	091100	302080000	47750	47850	47850	47650	219
645	20250107	091000	291626750	47850	47800	47900	47800	696
646	20250107	090900	258340450	47700	47650	47750	47650	324
647	20250107	090800	242888450	47650	47700	47750	47650	114
648	20250107	090700	237453100	47800	47800	47850	47750	355
649	20250107	090600	220495400	47800	47800	47900	47800	206
650	20250107	090500	210634350	47800	47700	47900	47700	760
651	20250107	090400	174298900	47700	47800	47800	47700	220
652	20250107	090300	163801100	47800	47800	47850	47700	1683
653	20250107	090200	83388350	47750	47600	47750	47600	270
654	20250107	090100	70524800	47600	47550	47750	47550	617
655	20250107	090000	41113850	47550	47550	47550	47250	864