KissMeData/111770/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201000	1892296400	40550	40550	40550	40550	2174
3	20250102	200900	1892296400	40550	40550	40550	40550	0
4	20250102	200800	1892296400	40550	40550	40550	40550	0
5	20250102	200700	1892296400	40550	40550	40550	40550	0
6	20250102	200600	1892296400	40550	40550	40550	40550	0
7	20250102	200500	1892296400	40550	40550	40550	40550	0
8	20250102	200400	1892296400	40550	40550	40550	40550	0
9	20250102	200300	1892296400	40550	40550	40550	40550	0
10	20250102	200200	1892296400	40550	40550	40550	40550	0
11	20250102	200100	1892296400	40550	40550	40550	40550	0
12	20250102	200000	1892296400	40550	40550	40550	40550	0
13	20250102	195900	1892296400	40550	40550	40550	40550	0
14	20250102	195800	1892296400	40550	40550	40550	40550	0
15	20250102	195700	1892296400	40550	40550	40550	40550	0
16	20250102	195600	1892296400	40550	40550	40550	40550	0
17	20250102	195500	1892296400	40550	40550	40550	40550	0
18	20250102	195400	1892296400	40550	40550	40550	40550	0
19	20250102	195300	1892296400	40550	40550	40550	40550	0
20	20250102	195200	1892296400	40550	40550	40550	40550	0
21	20250102	195100	1892296400	40550	40550	40550	40550	0
22	20250102	195000	1892296400	40550	40550	40550	40550	0
23	20250102	194900	1892296400	40550	40550	40550	40550	0
24	20250102	194800	1892296400	40550	40550	40550	40550	0
25	20250102	194700	1892296400	40550	40550	40550	40550	0
26	20250102	194600	1892296400	40550	40550	40550	40550	0
27	20250102	194500	1892296400	40550	40550	40550	40550	0
28	20250102	194400	1892296400	40550	40550	40550	40550	0
29	20250102	194300	1892296400	40550	40550	40550	40550	0
30	20250102	194200	1892296400	40550	40550	40550	40550	0
31	20250102	194100	1892296400	40550	40550	40550	40550	0
32	20250102	194000	1892296400	40550	40550	40550	40550	2174
33	20250102	193900	1892296400	40550	40550	40550	40550	0
34	20250102	193800	1892296400	40550	40550	40550	40550	0
35	20250102	193700	1892296400	40550	40550	40550	40550	0
36	20250102	193600	1892296400	40550	40550	40550	40550	0
37	20250102	193500	1892296400	40550	40550	40550	40550	0
38	20250102	193400	1892296400	40550	40550	40550	40550	0
39	20250102	193300	1892296400	40550	40550	40550	40550	0
40	20250102	193200	1892296400	40550	40550	40550	40550	0
41	20250102	193100	1892296400	40550	40550	40550	40550	0
42	20250102	193000	1892296400	40550	40550	40550	40550	0
43	20250102	192900	1892296400	40550	40550	40550	40550	0
44	20250102	192800	1892296400	40550	40550	40550	40550	0
45	20250102	192700	1892296400	40550	40550	40550	40550	0
46	20250102	192600	1892296400	40550	40550	40550	40550	0
47	20250102	192500	1892296400	40550	40550	40550	40550	0
48	20250102	192400	1892296400	40550	40550	40550	40550	0
49	20250102	192300	1892296400	40550	40550	40550	40550	0
50	20250102	192200	1892296400	40550	40550	40550	40550	0
51	20250102	192100	1892296400	40550	40550	40550	40550	0
52	20250102	192000	1892296400	40550	40550	40550	40550	0
53	20250102	191900	1892296400	40550	40550	40550	40550	0
54	20250102	191800	1892296400	40550	40550	40550	40550	0
55	20250102	191700	1892296400	40550	40550	40550	40550	0
56	20250102	191600	1892296400	40550	40550	40550	40550	0
57	20250102	191500	1892296400	40550	40550	40550	40550	0
58	20250102	191400	1892296400	40550	40550	40550	40550	0
59	20250102	191300	1892296400	40550	40550	40550	40550	0
60	20250102	191200	1892296400	40550	40550	40550	40550	0
61	20250102	191100	1892296400	40550	40550	40550	40550	0
62	20250102	191000	1892296400	40550	40550	40550	40550	2174
63	20250102	190900	1892296400	40550	40550	40550	40550	0
64	20250102	190800	1892296400	40550	40550	40550	40550	0
65	20250102	190700	1892296400	40550	40550	40550	40550	0
66	20250102	190600	1892296400	40550	40550	40550	40550	0
67	20250102	190500	1892296400	40550	40550	40550	40550	0
68	20250102	190400	1892296400	40550	40550	40550	40550	0
69	20250102	190300	1892296400	40550	40550	40550	40550	0
70	20250102	190200	1892296400	40550	40550	40550	40550	0
71	20250102	190100	1892296400	40550	40550	40550	40550	0
72	20250102	190000	1892296400	40550	40550	40550	40550	0
73	20250102	185900	1892296400	40550	40550	40550	40550	0
74	20250102	185800	1892296400	40550	40550	40550	40550	0
75	20250102	185700	1892296400	40550	40550	40550	40550	0
76	20250102	185600	1892296400	40550	40550	40550	40550	0
77	20250102	185500	1892296400	40550	40550	40550	40550	0
78	20250102	185400	1892296400	40550	40550	40550	40550	0
79	20250102	185300	1892296400	40550	40550	40550	40550	0
80	20250102	185200	1892296400	40550	40550	40550	40550	0
81	20250102	185100	1892296400	40550	40550	40550	40550	0
82	20250102	185000	1892296400	40550	40550	40550	40550	0
83	20250102	184900	1892296400	40550	40550	40550	40550	0
84	20250102	184800	1892296400	40550	40550	40550	40550	0
85	20250102	184700	1892296400	40550	40550	40550	40550	0
86	20250102	184600	1892296400	40550	40550	40550	40550	0
87	20250102	184500	1892296400	40550	40550	40550	40550	0
88	20250102	184400	1892296400	40550	40550	40550	40550	0
89	20250102	184300	1892296400	40550	40550	40550	40550	0
90	20250102	184200	1892296400	40550	40550	40550	40550	0
91	20250102	184100	1892296400	40550	40550	40550	40550	0
92	20250102	184000	1892296400	40550	40550	40550	40550	2174
93	20250102	183900	1892296400	40550	40550	40550	40550	0
94	20250102	183800	1892296400	40550	40550	40550	40550	0
95	20250102	183700	1892296400	40550	40550	40550	40550	0
96	20250102	183600	1892296400	40550	40550	40550	40550	0
97	20250102	183500	1892296400	40550	40550	40550	40550	0
98	20250102	183400	1892296400	40550	40550	40550	40550	0
99	20250102	183300	1892296400	40550	40550	40550	40550	0
100	20250102	183200	1892296400	40550	40550	40550	40550	0
101	20250102	183100	1892296400	40550	40550	40550	40550	0
102	20250102	183000	1892296400	40550	40550	40550	40550	0
103	20250102	182900	1892296400	40550	40550	40550	40550	0
104	20250102	182800	1892296400	40550	40550	40550	40550	0
105	20250102	182700	1892296400	40550	40550	40550	40550	0
106	20250102	182600	1892296400	40550	40550	40550	40550	0
107	20250102	182500	1892296400	40550	40550	40550	40550	0
108	20250102	182400	1892296400	40550	40550	40550	40550	0
109	20250102	182300	1892296400	40550	40550	40550	40550	0
110	20250102	182200	1892296400	40550	40550	40550	40550	0
111	20250102	182100	1892296400	40550	40550	40550	40550	0
112	20250102	182000	1892296400	40550	40550	40550	40550	0
113	20250102	181900	1892296400	40550	40550	40550	40550	0
114	20250102	181800	1892296400	40550	40550	40550	40550	0
115	20250102	181700	1892296400	40550	40550	40550	40550	0
116	20250102	181600	1892296400	40550	40550	40550	40550	0
117	20250102	181500	1892296400	40550	40550	40550	40550	0
118	20250102	181400	1892296400	40550	40550	40550	40550	0
119	20250102	181300	1892296400	40550	40550	40550	40550	0
120	20250102	181200	1892296400	40550	40550	40550	40550	0
121	20250102	181100	1892296400	40550	40550	40550	40550	0
122	20250102	181000	1892296400	40550	40550	40550	40550	2174
123	20250102	180900	1892296400	40550	40550	40550	40550	0
124	20250102	180800	1892296400	40550	40550	40550	40550	0
125	20250102	180700	1892296400	40550	40550	40550	40550	0
126	20250102	180600	1892296400	40550	40550	40550	40550	0
127	20250102	180500	1892296400	40550	40550	40550	40550	0
128	20250102	180400	1892296400	40550	40550	40550	40550	0
129	20250102	180300	1892296400	40550	40550	40550	40550	0
130	20250102	180200	1892296400	40550	40550	40550	40550	0
131	20250102	180100	1892296400	40550	40550	40550	40550	0
132	20250102	180000	1892296400	40550	40550	40550	40550	0
133	20250102	175900	1892296400	40550	40550	40550	40550	0
134	20250102	175800	1892296400	40550	40550	40550	40550	0
135	20250102	175700	1892296400	40550	40550	40550	40550	0
136	20250102	175600	1892296400	40550	40550	40550	40550	0
137	20250102	175500	1892296400	40550	40550	40550	40550	0
138	20250102	175400	1892296400	40550	40550	40550	40550	0
139	20250102	175300	1892296400	40550	40550	40550	40550	0
140	20250102	175200	1892296400	40550	40550	40550	40550	0
141	20250102	175100	1892296400	40550	40550	40550	40550	0
142	20250102	175000	1892296400	40550	40550	40550	40550	0
143	20250102	174900	1892296400	40550	40550	40550	40550	0
144	20250102	174800	1892296400	40550	40550	40550	40550	0
145	20250102	174700	1892296400	40550	40550	40550	40550	0
146	20250102	174600	1892296400	40550	40550	40550	40550	0
147	20250102	174500	1892296400	40550	40550	40550	40550	0
148	20250102	174400	1892296400	40550	40550	40550	40550	0
149	20250102	174300	1892296400	40550	40550	40550	40550	0
150	20250102	174200	1892296400	40550	40550	40550	40550	0
151	20250102	174100	1892296400	40550	40550	40550	40550	0
152	20250102	174000	1892296400	40550	40550	40550	40550	2174
153	20250102	173900	1892296400	40550	40550	40550	40550	0
154	20250102	173800	1892296400	40550	40550	40550	40550	0
155	20250102	173700	1892296400	40550	40550	40550	40550	0
156	20250102	173600	1892296400	40550	40550	40550	40550	0
157	20250102	173500	1892296400	40550	40550	40550	40550	0
158	20250102	173400	1892296400	40550	40550	40550	40550	0
159	20250102	173300	1892296400	40550	40550	40550	40550	0
160	20250102	173200	1892296400	40550	40550	40550	40550	0
161	20250102	173100	1892296400	40550	40550	40550	40550	0
162	20250102	173000	1892296400	40550	40550	40550	40550	0
163	20250102	172900	1892296400	40550	40550	40550	40550	0
164	20250102	172800	1892296400	40550	40550	40550	40550	0
165	20250102	172700	1892296400	40550	40550	40550	40550	0
166	20250102	172600	1892296400	40550	40550	40550	40550	0
167	20250102	172500	1892296400	40550	40550	40550	40550	0
168	20250102	172400	1892296400	40550	40550	40550	40550	0
169	20250102	172300	1892296400	40550	40550	40550	40550	0
170	20250102	172200	1892296400	40550	40550	40550	40550	0
171	20250102	172100	1892296400	40550	40550	40550	40550	0
172	20250102	172000	1892296400	40550	40550	40550	40550	0
173	20250102	171900	1892296400	40550	40550	40550	40550	0
174	20250102	171800	1892296400	40550	40550	40550	40550	0
175	20250102	171700	1892296400	40550	40550	40550	40550	0
176	20250102	171600	1892296400	40550	40550	40550	40550	0
177	20250102	171500	1892296400	40550	40550	40550	40550	0
178	20250102	171400	1892296400	40550	40550	40550	40550	0
179	20250102	171300	1892296400	40550	40550	40550	40550	0
180	20250102	171200	1892296400	40550	40550	40550	40550	0
181	20250102	171100	1892296400	40550	40550	40550	40550	0
182	20250102	171000	1892296400	40550	40550	40550	40550	2174
183	20250102	170900	1892296400	40550	40550	40550	40550	0
184	20250102	170800	1892296400	40550	40550	40550	40550	0
185	20250102	170700	1892296400	40550	40550	40550	40550	0
186	20250102	170600	1892296400	40550	40550	40550	40550	0
187	20250102	170500	1892296400	40550	40550	40550	40550	0
188	20250102	170400	1892296400	40550	40550	40550	40550	0
189	20250102	170300	1892296400	40550	40550	40550	40550	0
190	20250102	170200	1892296400	40550	40550	40550	40550	0
191	20250102	170100	1892296400	40550	40550	40550	40550	0
192	20250102	170000	1892296400	40550	40550	40550	40550	0
193	20250102	165900	1892296400	40550	40550	40550	40550	0
194	20250102	165800	1892296400	40550	40550	40550	40550	0
195	20250102	165700	1892296400	40550	40550	40550	40550	0
196	20250102	165600	1892296400	40550	40550	40550	40550	0
197	20250102	165500	1892296400	40550	40550	40550	40550	0
198	20250102	165400	1892296400	40550	40550	40550	40550	0
199	20250102	165300	1892296400	40550	40550	40550	40550	0
200	20250102	165200	1892296400	40550	40550	40550	40550	0
201	20250102	165100	1892296400	40550	40550	40550	40550	0
202	20250102	165000	1892296400	40550	40550	40550	40550	0
203	20250102	164900	1892296400	40550	40550	40550	40550	0
204	20250102	164800	1892296400	40550	40550	40550	40550	0
205	20250102	164700	1892296400	40550	40550	40550	40550	0
206	20250102	164600	1892296400	40550	40550	40550	40550	0
207	20250102	164500	1892296400	40550	40550	40550	40550	0
208	20250102	164400	1892296400	40550	40550	40550	40550	0
209	20250102	164300	1892296400	40550	40550	40550	40550	0
210	20250102	164200	1892296400	40550	40550	40550	40550	0
211	20250102	164100	1892296400	40550	40550	40550	40550	0
212	20250102	164000	1892296400	40550	40550	40550	40550	2174
213	20250102	163900	1892296400	40550	40550	40550	40550	0
214	20250102	163800	1892296400	40550	40550	40550	40550	0
215	20250102	163700	1892296400	40550	40550	40550	40550	0
216	20250102	163600	1892296400	40550	40550	40550	40550	0
217	20250102	163500	1892296400	40550	40550	40550	40550	0
218	20250102	163400	1892296400	40550	40550	40550	40550	0
219	20250102	163300	1892296400	40550	40550	40550	40550	0
220	20250102	163200	1892296400	40550	40550	40550	40550	0
221	20250102	163100	1892296400	40550	40550	40550	40550	0
222	20250102	163000	1892296400	40550	40550	40550	40550	0
223	20250102	162900	1892296400	40550	40550	40550	40550	0
224	20250102	162800	1892296400	40550	40550	40550	40550	0
225	20250102	162700	1892296400	40550	40550	40550	40550	0
226	20250102	162600	1892296400	40550	40550	40550	40550	0
227	20250102	162500	1892296400	40550	40550	40550	40550	0
228	20250102	162400	1892296400	40550	40550	40550	40550	0
229	20250102	162300	1892296400	40550	40550	40550	40550	0
230	20250102	162200	1892296400	40550	40550	40550	40550	0
231	20250102	162100	1892296400	40550	40550	40550	40550	0
232	20250102	162000	1892296400	40550	40550	40550	40550	0
233	20250102	161900	1892296400	40550	40550	40550	40550	0
234	20250102	161800	1892296400	40550	40550	40550	40550	0
235	20250102	161700	1892296400	40550	40550	40550	40550	0
236	20250102	161600	1892296400	40550	40550	40550	40550	0
237	20250102	161500	1892296400	40550	40550	40550	40550	0
238	20250102	161400	1892296400	40550	40550	40550	40550	0
239	20250102	161300	1892296400	40550	40550	40550	40550	0
240	20250102	161200	1892296400	40550	40550	40550	40550	0
241	20250102	161100	1892296400	40550	40550	40550	40550	0
242	20250102	161000	1892296400	40550	40550	40550	40550	2174
243	20250102	160900	1892296400	40550	40550	40550	40550	0
244	20250102	160800	1892296400	40550	40550	40550	40550	0
245	20250102	160700	1892296400	40550	40550	40550	40550	0
246	20250102	160600	1892296400	40550	40550	40550	40550	0
247	20250102	160500	1892296400	40550	40550	40550	40550	0
248	20250102	160400	1892296400	40550	40550	40550	40550	0
249	20250102	160300	1892296400	40550	40550	40550	40550	0
250	20250102	160200	1892296400	40550	40550	40550	40550	0
251	20250102	160100	1892296400	40550	40550	40550	40550	0
252	20250102	160000	1892296400	40550	40550	40550	40550	0
253	20250102	155900	1892296400	40550	40550	40550	40550	0
254	20250102	155800	1892296400	40550	40550	40550	40550	0
255	20250102	155700	1892296400	40550	40550	40550	40550	0
256	20250102	155600	1892296400	40550	40550	40550	40550	0
257	20250102	155500	1892296400	40550	40550	40550	40550	0
258	20250102	155400	1892296400	40550	40550	40550	40550	0
259	20250102	155300	1892296400	40550	40550	40550	40550	0
260	20250102	155200	1892296400	40550	40550	40550	40550	0
261	20250102	155100	1892296400	40550	40550	40550	40550	0
262	20250102	155000	1892296400	40550	40550	40550	40550	0
263	20250102	154900	1892296400	40550	40550	40550	40550	0
264	20250102	154800	1892296400	40550	40550	40550	40550	0
265	20250102	154700	1892296400	40550	40550	40550	40550	0
266	20250102	154600	1892296400	40550	40550	40550	40550	0
267	20250102	154500	1892296400	40550	40550	40550	40550	0
268	20250102	154400	1892296400	40550	40550	40550	40550	0
269	20250102	154300	1892296400	40550	40550	40550	40550	0
270	20250102	154200	1892296400	40550	40550	40550	40550	0
271	20250102	154100	1892296400	40550	40550	40550	40550	0
272	20250102	154000	1892296400	40550	40550	40550	40550	2174
273	20250102	153900	1892296400	40550	40550	40550	40550	0
274	20250102	153800	1892296400	40550	40550	40550	40550	0
275	20250102	153700	1892296400	40550	40550	40550	40550	0
276	20250102	153600	1892296400	40550	40550	40550	40550	0
277	20250102	153500	1892296400	40550	40550	40550	40550	0
278	20250102	153400	1892296400	40550	40550	40550	40550	0
279	20250102	153300	1892296400	40550	40550	40550	40550	0
280	20250102	153200	1892296400	40550	40550	40550	40550	0
281	20250102	153100	1892296400	40550	40550	40550	40550	0
282	20250102	153000	1892296400	40550	40550	40550	40550	2174
283	20250102	152900	1804140700	40550	40550	40550	40550	0
284	20250102	152800	1804140700	40550	40550	40550	40550	0
285	20250102	152700	1804140700	40550	40550	40550	40550	0
286	20250102	152600	1804140700	40550	40550	40550	40550	0
287	20250102	152500	1804140700	40550	40550	40550	40550	0
288	20250102	152400	1804140700	40550	40550	40550	40550	0
289	20250102	152300	1804140700	40550	40550	40550	40550	0
290	20250102	152200	1804140700	40550	40550	40550	40550	0
291	20250102	152100	1804140700	40550	40550	40550	40550	0
292	20250102	152000	1804140700	40550	40550	40550	40550	0
293	20250102	151900	1804140700	40550	40550	40600	40550	118
294	20250102	151800	1799351750	40550	40600	40600	40550	53
295	20250102	151700	1797202250	40600	40600	40600	40550	129
296	20250102	151600	1791970650	40600	40600	40600	40550	83
297	20250102	151500	1788601900	40550	40600	40600	40550	41
298	20250102	151400	1786937850	40550	40500	40550	40500	50
299	20250102	151300	1784911100	40500	40500	40550	40500	76
300	20250102	151200	1781829900	40550	40500	40550	40500	46
301	20250102	151100	1779965550	40550	40500	40550	40500	316
302	20250102	151000	1767163050	40500	40550	40550	40500	38
303	20250102	150900	1765623150	40500	40450	40550	40450	94
304	20250102	150800	1761815950	40450	40450	40500	40450	187
305	20250102	150700	1754243050	40450	40500	40550	40450	502
306	20250102	150600	1733913150	40500	40550	40550	40500	349
307	20250102	150500	1719771300	40600	40600	40600	40550	25
308	20250102	150400	1718757150	40550	40600	40600	40550	61
309	20250102	150300	1716281600	40550	40650	40650	40550	1375
310	20250102	150200	1660437600	40700	40800	40800	40650	666
311	20250102	150100	1633305950	40800	40850	40850	40800	40
312	20250102	150000	1631673000	40900	40850	40900	40850	75
313	20250102	145900	1628608700	40850	40850	40850	40800	90
314	20250102	145800	1624932400	40850	40850	40900	40800	280
315	20250102	145700	1613495500	40900	40900	40950	40900	136
316	20250102	145600	1607932950	40900	40900	40900	40850	126
317	20250102	145500	1602779600	40900	40900	40900	40900	77
318	20250102	145400	1599630300	40950	40900	40950	40850	95
319	20250102	145300	1595742900	40900	40900	40900	40900	50
320	20250102	145200	1593697900	40900	40850	40900	40850	148
321	20250102	145100	1587649050	40900	40900	40900	40850	54
322	20250102	145000	1585441700	40900	40900	40900	40900	43
323	20250102	144900	1583683000	40900	40850	40900	40850	132
324	20250102	144800	1578284450	40900	40900	40900	40850	33
325	20250102	144700	1576935050	40900	40950	40950	40900	52
326	20250102	144600	1574807600	41000	40950	41000	40900	99
327	20250102	144500	1570751000	40950	41000	41000	40950	52
328	20250102	144400	1568620000	41000	40950	41000	40950	114
329	20250102	144300	1563947450	40950	40900	40950	40900	112
330	20250102	144200	1559364800	41000	40950	41000	40900	67
331	20250102	144100	1556623550	41000	40950	41000	40950	78
332	20250102	144000	1553426300	40950	40850	41000	40850	70
333	20250102	143900	1550557100	40950	40950	40950	40850	82
334	20250102	143800	1547201600	41000	40900	41000	40900	89
335	20250102	143700	1543557700	40900	40950	40950	40900	27
336	20250102	143600	1542452800	41000	41000	41050	40950	184
337	20250102	143500	1534910300	40950	40950	41000	40900	60
338	20250102	143400	1532452850	41000	40950	41050	40900	46
339	20250102	143300	1530568450	40950	40950	41000	40900	120
340	20250102	143200	1525652000	40950	41000	41000	40950	177
341	20250102	143100	1518396050	40950	40900	40950	40900	73
342	20250102	143000	1515406850	40950	40850	40950	40800	108
343	20250102	142900	1510987600	40900	40900	40950	40900	53
344	20250102	142800	1508819300	40900	40800	40950	40800	79
345	20250102	142700	1505587200	40950	40950	40950	40850	79
346	20250102	142600	1502354450	40900	40900	40900	40850	72
347	20250102	142500	1499409700	40850	40850	40900	40850	93
348	20250102	142400	1495607300	40900	40900	40900	40850	60
349	20250102	142300	1493154000	40900	40850	40900	40800	134
350	20250102	142200	1487679000	40850	40750	40850	40750	60
351	20250102	142100	1485230050	40800	40800	40800	40800	108
352	20250102	142000	1480823650	40800	40750	40850	40750	82
353	20250102	141900	1477478350	40750	40700	40750	40700	51
354	20250102	141800	1475400200	40750	40750	40750	40700	32
355	20250102	141700	1474096250	40800	40750	40800	40700	75
356	20250102	141600	1471039550	40800	40750	40800	40700	41
357	20250102	141500	1469368450	40800	40750	40850	40700	105
358	20250102	141400	1465084150	40700	40750	40800	40700	85
359	20250102	141300	1461620650	40750	40650	40750	40650	57
360	20250102	141200	1459298100	40750	40700	40750	40700	206
361	20250102	141100	1450909300	40750	40750	40750	40750	13
362	20250102	141000	1450379550	40750	40700	40800	40700	81
363	20250102	140900	1447077200	40800	40750	40800	40750	67
364	20250102	140800	1444346550	40700	40700	40700	40700	2
365	20250102	140700	1444265150	40800	40700	40800	40650	87
366	20250102	140600	1440719850	40650	40650	40700	40650	51
367	20250102	140500	1438644350	40650	40700	40700	40650	101
368	20250102	140400	1434534550	40850	40700	40850	40600	137
369	20250102	140300	1428959650	40700	40800	40800	40600	215
370	20250102	140200	1420203050	40800	40850	40950	40800	36
371	20250102	140100	1418731600	40850	40700	40850	40700	61
372	20250102	140000	1416243350	40800	40750	40800	40750	50
373	20250102	135900	1414204300	40750	40650	40850	40650	81
374	20250102	135800	1410906000	40700	40650	40700	40650	7
375	20250102	135700	1410621250	40700	40650	40700	40650	82
376	20250102	135600	1407285050	40700	40800	40800	40650	158
377	20250102	135500	1400854950	40700	40750	40750	40700	13
378	20250102	135400	1400325250	40750	40750	40950	40750	84
379	20250102	135300	1396895550	40750	40700	40750	40700	62
380	20250102	135200	1394369800	40650	40700	40700	40650	41
381	20250102	135100	1392702000	40750	40750	40800	40700	96
382	20250102	135000	1388788000	40750	40750	40750	40750	22
383	20250102	134900	1387891500	40850	40800	40850	40700	102
384	20250102	134800	1383735000	40800	40800	40800	40650	208
385	20250102	134700	1375269150	40650	40650	40650	40650	0
386	20250102	134600	1375269150	40650	40750	40800	40650	89
387	20250102	134500	1371643750	40750	40800	40800	40700	56
388	20250102	134400	1369360100	40800	40700	40800	40700	188
389	20250102	134300	1361698650	40750	40650	40750	40650	148
390	20250102	134200	1355671900	40700	40700	40700	40650	27
391	20250102	134100	1354573050	40750	40700	40750	40700	18
392	20250102	134000	1353840050	40750	40600	40750	40600	147
393	20250102	133900	1347863050	40700	40650	40700	40650	53
394	20250102	133800	1345708500	40650	40650	40700	40600	98
395	20250102	133700	1341724550	40650	40650	40650	40600	6
396	20250102	133600	1341480750	40700	40700	40700	40600	506
397	20250102	133500	1320910450	40700	40800	40800	40700	225
398	20250102	133400	1311750200	40800	40800	40800	40750	7
399	20250102	133300	1311464750	40800	40750	40800	40750	13
400	20250102	133200	1310934900	40900	40750	40900	40750	129
401	20250102	133100	1305671250	40750	40750	40750	40700	42
402	20250102	133000	1303960750	40750	40750	40850	40750	117
403	20250102	132900	1299188200	40700	40850	40850	40700	36
404	20250102	132800	1297720450	40750	40850	40900	40750	60
405	20250102	132700	1295266650	40850	40700	40850	40700	77
406	20250102	132600	1292124500	40750	40800	40800	40750	42
407	20250102	132500	1290412800	40850	40750	40850	40750	70
408	20250102	132400	1287556050	40700	40750	40800	40700	49
409	20250102	132300	1285560650	40850	40800	40850	40800	62
410	20250102	132200	1283029350	40750	40750	40750	40700	115
411	20250102	132100	1278343200	40800	40800	40800	40800	3
412	20250102	132000	1278220800	40750	40850	40850	40750	36
413	20250102	131900	1276751950	40900	40800	40900	40700	96
414	20250102	131800	1272829800	40700	40700	40700	40650	44
415	20250102	131700	1271039400	40650	40700	40800	40650	95
416	20250102	131600	1267171050	40700	40700	40700	40650	44
417	20250102	131500	1265380350	40700	40700	40850	40650	62
418	20250102	131400	1262854650	40650	40700	40700	40650	169
419	20250102	131300	1255980500	40750	40750	40800	40700	29
420	20250102	131200	1254798350	40800	40750	40800	40750	5
421	20250102	131100	1254594450	40800	40700	40800	40650	132
422	20250102	131000	1249218800	40700	40900	40900	40650	457
423	20250102	130900	1230603600	40750	40750	40750	40650	69
424	20250102	130800	1227793850	40650	40750	40750	40650	39
425	20250102	130700	1226206650	40750	40850	40850	40700	122
426	20250102	130600	1221232550	40750	40800	40850	40750	138
427	20250102	130500	1215602200	40750	40750	40750	40750	1
428	20250102	130400	1215561450	40750	40800	40850	40750	83
429	20250102	130300	1212174050	40800	40800	40800	40800	21
430	20250102	130200	1211317250	40800	40700	40850	40700	123
431	20250102	130100	1206299350	40750	40750	40800	40700	70
432	20250102	130000	1203445650	40750	40650	40750	40650	22
433	20250102	125900	1202549950	40700	40600	40850	40600	18
434	20250102	125800	1201817700	40850	40650	40850	40600	123
435	20250102	125700	1196803550	40750	40750	40750	40700	84
436	20250102	125600	1193382250	40700	40650	40750	40650	73
437	20250102	125500	1190412900	40600	40600	40650	40600	32
438	20250102	125400	1189113250	40650	40650	40650	40600	37
439	20250102	125300	1187609900	40650	40650	40700	40600	146
440	20250102	125200	1181673300	40650	40700	40700	40600	121
441	20250102	125100	1176751150	40750	40800	40800	40700	25
442	20250102	125000	1175732550	40700	40750	40850	40700	75
443	20250102	124900	1172670450	40700	40700	40800	40700	58
444	20250102	124800	1170306450	40700	40650	40850	40650	92
445	20250102	124700	1166552200	40650	40700	40750	40600	146
446	20250102	124600	1160609150	40650	40700	40700	40650	102
447	20250102	124500	1156461650	40700	40700	40750	40600	106
448	20250102	124400	1152144850	40700	40750	40750	40600	230
449	20250102	124300	1142792650	40700	40650	40700	40650	37
450	20250102	124200	1141287400	40750	40650	40750	40650	99
451	20250102	124100	1137257250	40700	40700	40700	40650	71
452	20250102	124000	1134368200	40650	40850	40900	40650	88
453	20250102	123900	1130777950	40750	40750	40800	40750	40
454	20250102	123800	1129147850	40700	40750	40750	40700	66
455	20250102	123700	1126458450	40900	40850	40900	40700	57
456	20250102	123600	1124129150	40850	40700	40850	40650	73
457	20250102	123500	1121154450	40650	40700	40850	40650	54
458	20250102	123400	1118953200	40700	40750	40750	40650	123
459	20250102	123300	1113951550	40700	40750	40900	40700	135
460	20250102	123200	1108453900	40700	40750	40900	40700	171
461	20250102	123100	1101481800	40750	40800	40800	40700	126
462	20250102	123000	1096345850	40800	40850	40850	40800	2
463	20250102	122900	1096264200	40850	40850	40850	40750	79
464	20250102	122800	1093040250	40850	40800	40850	40750	68
465	20250102	122700	1090263700	40750	40750	40800	40750	117
466	20250102	122600	1085491650	40800	40800	40800	40750	14
467	20250102	122500	1084920500	40850	40850	40900	40850	81
468	20250102	122400	1081611550	40850	40950	40950	40850	103
469	20250102	122300	1077395000	40900	40900	40950	40900	12
470	20250102	122200	1076904100	40900	41000	41050	40900	54
471	20250102	122100	1074692800	40950	40850	41000	40850	72
472	20250102	122000	1071743750	40850	41050	41050	40850	49
473	20250102	121900	1069732500	41050	40950	41050	40750	193
474	20250102	121800	1061835350	40850	40950	40950	40850	63
475	20250102	121700	1059257000	40950	40900	40950	40900	19
476	20250102	121600	1058479750	41000	40850	41000	40850	80
477	20250102	121500	1055203150	41000	40750	41000	40750	59
478	20250102	121400	1052785050	40800	40850	40850	40800	20
479	20250102	121300	1051968650	41000	40850	41000	40750	68
480	20250102	121200	1049184150	40800	40800	40850	40800	32
481	20250102	121100	1047878500	40850	40850	40900	40850	230
482	20250102	121000	1038474100	40900	40850	40900	40850	6
483	20250102	120900	1038228900	40900	41000	41000	40900	54
484	20250102	120800	1036019500	40950	41000	41000	40900	69
485	20250102	120700	1033191700	40900	41000	41050	40900	53
486	20250102	120600	1031018700	40900	40850	41000	40850	92
487	20250102	120500	1027249200	40850	40900	40950	40850	65
488	20250102	120400	1024591000	40950	41050	41050	40850	48
489	20250102	120300	1022623600	41050	41000	41050	40850	70
490	20250102	120200	1019753300	41050	40950	41050	40800	307
491	20250102	120100	1007198650	40900	40950	40950	40900	18
492	20250102	120000	1006462300	40950	40950	41000	40950	111
493	20250102	115900	1001912400	40950	40950	40950	40850	59
494	20250102	115800	999496550	41000	40900	41050	40850	96
495	20250102	115700	995564150	40850	41000	41050	40850	156
496	20250102	115600	989169850	41050	41000	41050	41000	23
497	20250102	115500	988226750	41000	41000	41050	41000	72
498	20250102	115400	985271950	41000	41050	41050	40950	91
499	20250102	115300	981538800	41050	41000	41050	41000	4
500	20250102	115200	981374700	41000	40950	41000	40850	103
501	20250102	115100	977155600	40950	41000	41000	40900	5
502	20250102	115000	976950850	40900	41000	41050	40850	150
503	20250102	114900	970805600	40950	41050	41100	40950	278
504	20250102	114800	959412950	41050	41000	41050	41000	19
505	20250102	114700	958633100	41050	41000	41100	41000	78
506	20250102	114600	955433250	41000	41050	41050	41000	7
507	20250102	114500	955146050	41000	41000	41200	40950	69
508	20250102	114400	952315050	41000	40950	41000	40950	79
509	20250102	114300	949076700	40950	41000	41000	40950	72
510	20250102	114200	946125750	41000	40950	41200	40950	259
511	20250102	114100	935497050	41000	41050	41050	40950	28
512	20250102	114000	934349100	41000	40950	41000	40900	63
513	20250102	113900	931768150	40900	40850	41000	40850	78
514	20250102	113800	928571950	41000	40800	41000	40800	687
515	20250102	113700	900446650	40850	40850	40850	40800	81
516	20250102	113600	897139300	40800	40800	40850	40800	64
517	20250102	113500	894526900	40800	40750	40800	40750	260
518	20250102	113400	883919000	40750	40750	40850	40750	84
519	20250102	113300	880492300	40700	40750	40750	40650	90
520	20250102	113200	876832200	40700	40750	40800	40700	22
521	20250102	113100	875935700	40800	40750	40800	40700	70
522	20250102	113000	873080550	40600	40700	40700	40600	43
523	20250102	112900	871333250	40650	40650	40800	40650	118
524	20250102	112800	866527300	40750	40650	40750	40650	47
525	20250102	112700	864613500	40700	40650	40750	40650	23
526	20250102	112600	863677050	40750	40650	40750	40550	82
527	20250102	112500	860337950	40550	40600	40750	40550	55
528	20250102	112400	858104650	40600	40700	40700	40600	27
529	20250102	112300	857005950	40700	40600	40700	40600	79
530	20250102	112200	853794850	40650	40600	40700	40600	30
531	20250102	112100	852575350	40550	40600	40700	40550	141
532	20250102	112000	846850050	40700	40600	40700	40500	4
533	20250102	111900	846687550	40550	40650	40750	40550	444
534	20250102	111800	828635750	40600	40650	40700	40500	162
535	20250102	111700	822055200	40650	40550	40650	40500	164
536	20250102	111600	815395950	40500	40500	40500	40400	571
537	20250102	111500	792290100	40500	40450	40500	40450	57
538	20250102	111400	789981750	40450	40500	40500	40450	24
539	20250102	111300	789010650	40500	40550	40600	40450	1647
540	20250102	111200	722268350	40550	40550	40650	40550	43
541	20250102	111100	720522600	40600	40600	40600	40550	222
542	20250102	111000	711516650	40600	40600	40700	40550	85
543	20250102	110900	708064000	40650	40600	40650	40600	14
544	20250102	110800	707495150	40600	40600	40700	40550	51
545	20250102	110700	705424400	40600	40650	40650	40550	87
546	20250102	110600	701890900	40600	40600	40650	40600	31
547	20250102	110500	700631800	40600	40550	40600	40550	157
548	20250102	110400	694257700	40550	40600	40600	40550	25
549	20250102	110300	693243650	40600	40700	40700	40550	726
550	20250102	110200	663726550	40700	40700	40950	40700	234
551	20250102	110100	654199800	40700	40750	40750	40700	30
552	20250102	110000	652978300	40750	40750	40950	40700	124
553	20250102	105900	647920650	40800	40700	40800	40700	79
554	20250102	105800	644699200	40700	40700	40700	40650	49
555	20250102	105700	642706250	40700	40750	40800	40650	150
556	20250102	105600	636599500	40700	40700	40700	40650	37
557	20250102	105500	635094500	40700	40700	40750	40650	18
558	20250102	105400	634361950	40650	40650	40750	40650	65
559	20250102	105300	631714900	40700	40600	40700	40600	20
560	20250102	105200	630901350	40600	40700	40900	40600	382
561	20250102	105100	615380100	40650	40700	40800	40650	216
562	20250102	105000	606595700	40650	40700	40900	40650	278
563	20250102	104900	595282200	40700	40700	41050	40700	145
564	20250102	104800	589364650	40700	40850	40850	40650	28
565	20250102	104700	588224200	40650	40850	40900	40650	146
566	20250102	104600	582283500	40650	40800	40850	40650	379
567	20250102	104500	566845950	40800	40750	40850	40750	17
568	20250102	104400	566152900	40900	40750	40900	40750	76
569	20250102	104300	563048000	40850	40850	40900	40850	326
570	20250102	104200	549730850	40900	40900	40900	40750	29
571	20250102	104100	548546350	40900	40650	41000	40650	394
572	20250102	104000	532471700	40700	40700	40700	40650	81
573	20250102	103900	529175050	40650	40650	40800	40600	152
574	20250102	103800	522990300	40800	40650	40800	40600	67
575	20250102	103700	520261500	40650	40650	40800	40600	179
576	20250102	103600	512982950	40650	40550	40750	40550	411
577	20250102	103500	496257850	40550	40600	40600	40550	81
578	20250102	103400	492973200	40600	40600	40650	40550	157
579	20250102	103300	486599900	40600	40600	40700	40600	54
580	20250102	103200	484406950	40650	40550	40700	40550	314
581	20250102	103100	471645650	40550	40550	40850	40550	346
582	20250102	103000	457610550	40600	40650	40850	40550	511
583	20250102	102900	436851750	40700	40700	40800	40650	301
584	20250102	102800	424599450	40700	40700	40900	40700	138
585	20250102	102700	418980550	40750	40600	40900	40600	1018
586	20250102	102600	377569750	40600	40650	40900	40550	866
587	20250102	102500	342393650	40700	40800	40800	40700	142
588	20250102	102400	336612650	40700	40800	40800	40700	132
589	20250102	102300	331238300	40800	40800	40800	40700	20
590	20250102	102200	330422650	40800	40750	40900	40700	101
591	20250102	102100	326304450	40750	40750	40800	40700	309
592	20250102	102000	313708200	40750	40750	40750	40650	999
593	20250102	101900	273052500	40800	40950	41000	40700	1611
594	20250102	101800	207194750	40950	41050	41050	40950	499
595	20250102	101700	186745950	41050	41000	41100	40950	40
596	20250102	101600	185104550	40950	40950	41100	40950	92
597	20250102	101500	181335550	40950	40950	41150	40900	255
598	20250102	101400	170893350	40950	41000	41050	40950	180
599	20250102	101300	163509550	41000	41050	41050	41000	253
600	20250102	101200	153124150	41100	41250	41250	41050	53
601	20250102	101100	150945600	41100	41250	41250	41100	574
602	20250102	101000	127317250	41250	41300	41450	41250	348
603	20250102	100900	112951550	41500	41350	41500	41250	293
604	20250102	100800	100836500	41350	41350	41350	41350	11
605	20250102	100700	100381650	41350	41350	41550	41300	601
606	20250102	100600	75519900	41550	41400	41550	41300	189
607	20250102	100500	67694300	41400	41550	41550	41400	96
608	20250102	100400	63712800	41450	41450	41500	41300	442
609	20250102	100300	45418450	41450	41650	42000	41450	696
610	20250102	100200	16450000	41650	41850	41850	41650	88
611	20250102	100100	12781400	41600	41550	41800	41550	131
612	20250102	100000	7330900	41550	41600	41950	41550	176