KissMeData/002710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183700	3136931850	29800	29800	29800	29800	5285
3	20250113	183600	3136931850	29800	29800	29800	29800	0
4	20250113	183500	3136931850	29800	29800	29800	29800	0
5	20250113	183400	3136931850	29800	29800	29800	29800	0
6	20250113	183300	3136931850	29800	29800	29800	29800	0
7	20250113	183200	3136931850	29800	29800	29800	29800	0
8	20250113	183100	3136931850	29800	29800	29800	29800	0
9	20250113	183000	3136931850	29800	29800	29800	29800	0
10	20250113	182900	3136931850	29800	29800	29800	29800	0
11	20250113	182800	3136931850	29800	29800	29800	29800	0
12	20250113	182700	3136931850	29800	29800	29800	29800	0
13	20250113	182600	3136931850	29800	29800	29800	29800	0
14	20250113	182500	3136931850	29800	29800	29800	29800	0
15	20250113	182400	3136931850	29800	29800	29800	29800	0
16	20250113	182300	3136931850	29800	29800	29800	29800	0
17	20250113	182200	3136931850	29800	29800	29800	29800	0
18	20250113	182100	3136931850	29800	29800	29800	29800	0
19	20250113	182000	3136931850	29800	29800	29800	29800	0
20	20250113	181900	3136931850	29800	29800	29800	29800	0
21	20250113	181800	3136931850	29800	29800	29800	29800	0
22	20250113	181700	3136931850	29800	29800	29800	29800	0
23	20250113	181600	3136931850	29800	29800	29800	29800	0
24	20250113	181500	3136931850	29800	29800	29800	29800	0
25	20250113	181400	3136931850	29800	29800	29800	29800	0
26	20250113	181300	3136931850	29800	29800	29800	29800	0
27	20250113	181200	3136931850	29800	29800	29800	29800	0
28	20250113	181100	3136931850	29800	29800	29800	29800	0
29	20250113	181000	3136931850	29800	29800	29800	29800	0
30	20250113	180900	3136931850	29800	29800	29800	29800	0
31	20250113	180800	3136931850	29800	29800	29800	29800	0
32	20250113	180700	3136931850	29800	29800	29800	29800	5285
33	20250113	180600	3136931850	29800	29800	29800	29800	0
34	20250113	180500	3136931850	29800	29800	29800	29800	0
35	20250113	180400	3136931850	29800	29800	29800	29800	0
36	20250113	180300	3136931850	29800	29800	29800	29800	0
37	20250113	180200	3136931850	29800	29800	29800	29800	0
38	20250113	180100	3136931850	29800	29800	29800	29800	0
39	20250113	180000	3136931850	29800	29800	29800	29800	0
40	20250113	175900	3136931850	29800	29800	29800	29800	0
41	20250113	175800	3136931850	29800	29800	29800	29800	0
42	20250113	175700	3136931850	29800	29800	29800	29800	0
43	20250113	175600	3136931850	29800	29800	29800	29800	0
44	20250113	175500	3136931850	29800	29800	29800	29800	0
45	20250113	175400	3136931850	29800	29800	29800	29800	0
46	20250113	175300	3136931850	29800	29800	29800	29800	0
47	20250113	175200	3136931850	29800	29800	29800	29800	0
48	20250113	175100	3136931850	29800	29800	29800	29800	0
49	20250113	175000	3136931850	29800	29800	29800	29800	0
50	20250113	174900	3136931850	29800	29800	29800	29800	0
51	20250113	174800	3136931850	29800	29800	29800	29800	0
52	20250113	174700	3136931850	29800	29800	29800	29800	0
53	20250113	174600	3136931850	29800	29800	29800	29800	0
54	20250113	174500	3136931850	29800	29800	29800	29800	0
55	20250113	174400	3136931850	29800	29800	29800	29800	0
56	20250113	174300	3136931850	29800	29800	29800	29800	0
57	20250113	174200	3136931850	29800	29800	29800	29800	0
58	20250113	174100	3136931850	29800	29800	29800	29800	0
59	20250113	174000	3136931850	29800	29800	29800	29800	0
60	20250113	173900	3136931850	29800	29800	29800	29800	0
61	20250113	173800	3136931850	29800	29800	29800	29800	0
62	20250113	173700	3136931850	29800	29800	29800	29800	5285
63	20250113	173600	3136931850	29800	29800	29800	29800	0
64	20250113	173500	3136931850	29800	29800	29800	29800	0
65	20250113	173400	3136931850	29800	29800	29800	29800	0
66	20250113	173300	3136931850	29800	29800	29800	29800	0
67	20250113	173200	3136931850	29800	29800	29800	29800	0
68	20250113	173100	3136931850	29800	29800	29800	29800	0
69	20250113	173000	3136931850	29800	29800	29800	29800	0
70	20250113	172900	3136931850	29800	29800	29800	29800	0
71	20250113	172800	3136931850	29800	29800	29800	29800	0
72	20250113	172700	3136931850	29800	29800	29800	29800	0
73	20250113	172600	3136931850	29800	29800	29800	29800	0
74	20250113	172500	3136931850	29800	29800	29800	29800	0
75	20250113	172400	3136931850	29800	29800	29800	29800	0
76	20250113	172300	3136931850	29800	29800	29800	29800	0
77	20250113	172200	3136931850	29800	29800	29800	29800	0
78	20250113	172100	3136931850	29800	29800	29800	29800	0
79	20250113	172000	3136931850	29800	29800	29800	29800	0
80	20250113	171900	3136931850	29800	29800	29800	29800	0
81	20250113	171800	3136931850	29800	29800	29800	29800	0
82	20250113	171700	3136931850	29800	29800	29800	29800	0
83	20250113	171600	3136931850	29800	29800	29800	29800	0
84	20250113	171500	3136931850	29800	29800	29800	29800	0
85	20250113	171400	3136931850	29800	29800	29800	29800	0
86	20250113	171300	3136931850	29800	29800	29800	29800	0
87	20250113	171200	3136931850	29800	29800	29800	29800	0
88	20250113	171100	3136931850	29800	29800	29800	29800	0
89	20250113	171000	3136931850	29800	29800	29800	29800	0
90	20250113	170900	3136931850	29800	29800	29800	29800	0
91	20250113	170800	3136931850	29800	29800	29800	29800	0
92	20250113	170700	3136931850	29800	29800	29800	29800	5285
93	20250113	170600	3136931850	29800	29800	29800	29800	0
94	20250113	170500	3136931850	29800	29800	29800	29800	0
95	20250113	170400	3136931850	29800	29800	29800	29800	0
96	20250113	170300	3136931850	29800	29800	29800	29800	0
97	20250113	170200	3136931850	29800	29800	29800	29800	0
98	20250113	170100	3136931850	29800	29800	29800	29800	0
99	20250113	170000	3136931850	29800	29800	29800	29800	0
100	20250113	165900	3136931850	29800	29800	29800	29800	0
101	20250113	165800	3136931850	29800	29800	29800	29800	0
102	20250113	165700	3136931850	29800	29800	29800	29800	0
103	20250113	165600	3136931850	29800	29800	29800	29800	0
104	20250113	165500	3136931850	29800	29800	29800	29800	0
105	20250113	165400	3136931850	29800	29800	29800	29800	0
106	20250113	165300	3136931850	29800	29800	29800	29800	0
107	20250113	165200	3136931850	29800	29800	29800	29800	0
108	20250113	165100	3136931850	29800	29800	29800	29800	0
109	20250113	165000	3136931850	29800	29800	29800	29800	0
110	20250113	164900	3136931850	29800	29800	29800	29800	0
111	20250113	164800	3136931850	29800	29800	29800	29800	0
112	20250113	164700	3136931850	29800	29800	29800	29800	0
113	20250113	164600	3136931850	29800	29800	29800	29800	0
114	20250113	164500	3136931850	29800	29800	29800	29800	0
115	20250113	164400	3136931850	29800	29800	29800	29800	0
116	20250113	164300	3136931850	29800	29800	29800	29800	0
117	20250113	164200	3136931850	29800	29800	29800	29800	0
118	20250113	164100	3136931850	29800	29800	29800	29800	0
119	20250113	164000	3136931850	29800	29800	29800	29800	0
120	20250113	163900	3136931850	29800	29800	29800	29800	0
121	20250113	163800	3136931850	29800	29800	29800	29800	0
122	20250113	163700	3136931850	29800	29800	29800	29800	5285
123	20250113	163600	3136931850	29800	29800	29800	29800	0
124	20250113	163500	3136931850	29800	29800	29800	29800	0
125	20250113	163400	3136931850	29800	29800	29800	29800	0
126	20250113	163300	3136931850	29800	29800	29800	29800	0
127	20250113	163200	3136931850	29800	29800	29800	29800	0
128	20250113	163100	3136931850	29800	29800	29800	29800	0
129	20250113	163000	3136931850	29800	29800	29800	29800	0
130	20250113	162900	3136931850	29800	29800	29800	29800	0
131	20250113	162800	3136931850	29800	29800	29800	29800	0
132	20250113	162700	3136931850	29800	29800	29800	29800	0
133	20250113	162600	3136931850	29800	29800	29800	29800	0
134	20250113	162500	3136931850	29800	29800	29800	29800	0
135	20250113	162400	3136931850	29800	29800	29800	29800	0
136	20250113	162300	3136931850	29800	29800	29800	29800	0
137	20250113	162200	3136931850	29800	29800	29800	29800	0
138	20250113	162100	3136931850	29800	29800	29800	29800	0
139	20250113	162000	3136931850	29800	29800	29800	29800	0
140	20250113	161900	3136931850	29800	29800	29800	29800	0
141	20250113	161800	3136931850	29800	29800	29800	29800	0
142	20250113	161700	3136931850	29800	29800	29800	29800	0
143	20250113	161600	3136931850	29800	29800	29800	29800	0
144	20250113	161500	3136931850	29800	29800	29800	29800	0
145	20250113	161400	3136931850	29800	29800	29800	29800	0
146	20250113	161300	3136931850	29800	29800	29800	29800	0
147	20250113	161200	3136931850	29800	29800	29800	29800	0
148	20250113	161100	3136931850	29800	29800	29800	29800	0
149	20250113	161000	3136931850	29800	29800	29800	29800	0
150	20250113	160900	3136931850	29800	29800	29800	29800	0
151	20250113	160800	3136931850	29800	29800	29800	29800	0
152	20250113	160700	3136931850	29800	29800	29800	29800	5285
153	20250113	160600	3136931850	29800	29800	29800	29800	0
154	20250113	160500	3136931850	29800	29800	29800	29800	0
155	20250113	160400	3136931850	29800	29800	29800	29800	0
156	20250113	160300	3136931850	29800	29800	29800	29800	0
157	20250113	160200	3136931850	29800	29800	29800	29800	0
158	20250113	160100	3136931850	29800	29800	29800	29800	0
159	20250113	160000	3136931850	29800	29800	29800	29800	0
160	20250113	155900	3136931850	29800	29800	29800	29800	0
161	20250113	155800	3136931850	29800	29800	29800	29800	0
162	20250113	155700	3136931850	29800	29800	29800	29800	0
163	20250113	155600	3136931850	29800	29800	29800	29800	0
164	20250113	155500	3136931850	29800	29800	29800	29800	0
165	20250113	155400	3136931850	29800	29800	29800	29800	0
166	20250113	155300	3136931850	29800	29800	29800	29800	0
167	20250113	155200	3136931850	29800	29800	29800	29800	0
168	20250113	155100	3136931850	29800	29800	29800	29800	0
169	20250113	155000	3136931850	29800	29800	29800	29800	0
170	20250113	154900	3136931850	29800	29800	29800	29800	0
171	20250113	154800	3136931850	29800	29800	29800	29800	0
172	20250113	154700	3136931850	29800	29800	29800	29800	0
173	20250113	154600	3136931850	29800	29800	29800	29800	0
174	20250113	154500	3136931850	29800	29800	29800	29800	0
175	20250113	154400	3136931850	29800	29800	29800	29800	0
176	20250113	154300	3136931850	29800	29800	29800	29800	0
177	20250113	154200	3136931850	29800	29800	29800	29800	0
178	20250113	154100	3136931850	29800	29800	29800	29800	0
179	20250113	154000	3136931850	29800	29800	29800	29800	0
180	20250113	153900	3136931850	29800	29800	29800	29800	0
181	20250113	153800	3136931850	29800	29800	29800	29800	0
182	20250113	153700	3136931850	29800	29800	29800	29800	5285
183	20250113	153600	3136931850	29800	29800	29800	29800	0
184	20250113	153500	3136931850	29800	29800	29800	29800	0
185	20250113	153400	3136931850	29800	29800	29800	29800	0
186	20250113	153300	3136931850	29800	29800	29800	29800	0
187	20250113	153200	3136931850	29800	29800	29800	29800	0
188	20250113	153100	3136931850	29800	29800	29800	29800	0
189	20250113	153000	3136931850	29800	29800	29800	29800	5285
190	20250113	152900	2979438850	29750	29750	29750	29750	0
191	20250113	152800	2979438850	29750	29750	29750	29750	0
192	20250113	152700	2979438850	29750	29750	29750	29750	0
193	20250113	152600	2979438850	29750	29750	29750	29750	0
194	20250113	152500	2979438850	29750	29750	29750	29750	0
195	20250113	152400	2979438850	29750	29750	29750	29750	0
196	20250113	152300	2979438850	29750	29750	29750	29750	0
197	20250113	152200	2979438850	29750	29750	29750	29750	0
198	20250113	152100	2979438850	29750	29750	29750	29750	0
199	20250113	152000	2979438850	29750	29750	29750	29750	0
200	20250113	151900	2979438850	29750	29750	29750	29700	167
201	20250113	151800	2974471100	29750	29750	29750	29750	104
202	20250113	151700	2971377100	29750	29750	29750	29700	101
203	20250113	151600	2968373150	29750	29750	29750	29750	503
204	20250113	151500	2953408900	29700	29700	29700	29700	239
205	20250113	151400	2946310600	29700	29750	29750	29700	29
206	20250113	151300	2945449100	29750	29700	29750	29650	536
207	20250113	151200	2929530050	29650	29650	29650	29600	219
208	20250113	151100	2923038550	29650	29700	29700	29600	14
209	20250113	151000	2922623650	29650	29650	29700	29600	609
210	20250113	150900	2904573850	29650	29650	29650	29650	107
211	20250113	150800	2901401300	29700	29700	29700	29650	357
212	20250113	150700	2890815800	29650	29650	29700	29650	541
213	20250113	150600	2874772650	29650	29700	29700	29650	178
214	20250113	150500	2869486150	29750	29750	29750	29700	15
215	20250113	150400	2869040000	29650	29650	29700	29650	101
216	20250113	150300	2866043300	29650	29700	29700	29650	245
217	20250113	150200	2858777300	29750	29750	29750	29700	188
218	20250113	150100	2853192000	29750	29700	29750	29700	36
219	20250113	150000	2852121250	29700	29750	29750	29700	21
220	20250113	145900	2851497050	29750	29750	29750	29750	3
221	20250113	145800	2851407800	29750	29750	29750	29750	62
222	20250113	145700	2849563300	29750	29700	29750	29700	4
223	20250113	145600	2849444400	29650	29700	29700	29650	52
224	20250113	145500	2847900150	29700	29700	29700	29650	168
225	20250113	145400	2842910650	29700	29700	29700	29700	40
226	20250113	145300	2841722650	29700	29700	29700	29700	187
227	20250113	145200	2836168750	29700	29700	29750	29700	73
228	20250113	145100	2834000150	29750	29700	29750	29700	417
229	20250113	145000	2821614150	29750	29750	29750	29700	17
230	20250113	144900	2821108900	29750	29750	29750	29700	32
231	20250113	144800	2820157400	29750	29750	29750	29750	10
232	20250113	144700	2819859900	29750	29750	29750	29750	9
233	20250113	144600	2819592150	29750	29750	29750	29700	387
234	20250113	144500	2808079250	29750	29700	29750	29700	406
235	20250113	144400	2796020250	29700	29700	29750	29700	150
236	20250113	144300	2791564750	29750	29750	29750	29750	101
237	20250113	144200	2788560000	29750	29750	29750	29750	29
238	20250113	144100	2787697250	29750	29750	29750	29750	15
239	20250113	144000	2787251000	29750	29750	29750	29750	55
240	20250113	143900	2785614750	29750	29750	29750	29750	15
241	20250113	143800	2785168500	29750	29750	29750	29750	35
242	20250113	143700	2784127250	29750	29750	29750	29750	11
243	20250113	143600	2783800000	29700	29700	29700	29700	108
244	20250113	143500	2780592400	29700	29650	29700	29650	176
245	20250113	143400	2775368200	29700	29700	29700	29700	20
246	20250113	143300	2774774200	29700	29650	29700	29650	158
247	20250113	143200	2770082400	29700	29700	29700	29700	4
248	20250113	143100	2769963600	29700	29750	29750	29650	823
249	20250113	143000	2745525300	29750	29750	29750	29750	14
250	20250113	142900	2745108800	29750	29750	29750	29700	202
251	20250113	142800	2739106200	29750	29700	29750	29700	142
252	20250113	142700	2734888600	29700	29750	29750	29700	101
253	20250113	142600	2731888150	29750	29700	29750	29700	96
254	20250113	142500	2729036350	29800	29800	29800	29750	120
255	20250113	142400	2725465650	29800	29800	29800	29800	6
256	20250113	142300	2725286850	29750	29800	29800	29750	69
257	20250113	142200	2723233450	29800	29750	29800	29750	14
258	20250113	142100	2722816850	29750	29750	29750	29750	6
259	20250113	142000	2722638350	29750	29750	29750	29700	63
260	20250113	141900	2720766200	29750	29750	29750	29700	56
261	20250113	141800	2719101950	29750	29750	29750	29750	79
262	20250113	141700	2716751700	29750	29800	29800	29700	122
263	20250113	141600	2713126900	29800	29750	29800	29750	67
264	20250113	141500	2711133200	29750	29850	29850	29750	17
265	20250113	141400	2710626500	29850	29850	29850	29700	44
266	20250113	141300	2709317600	29850	29850	29850	29800	7
267	20250113	141200	2709108700	29850	29850	29850	29700	374
268	20250113	141100	2697993150	29850	29850	29850	29750	25
269	20250113	141000	2697247800	29850	29750	29850	29750	59
270	20250113	140900	2695492250	29750	29750	29750	29700	1336
271	20250113	140800	2655797550	29750	29750	29750	29750	16
272	20250113	140700	2655321550	29750	29750	29750	29750	87
273	20250113	140600	2652733300	29750	29750	29750	29700	58
274	20250113	140500	2651010300	29750	29750	29750	29700	276
275	20250113	140400	2642799500	29750	29850	29850	29750	24
276	20250113	140300	2642083200	29750	29850	29850	29750	14
277	20250113	140200	2641665450	29850	29800	29850	29750	14
278	20250113	140100	2641248350	29800	29800	29800	29800	78
279	20250113	140000	2638923950	29800	29800	29800	29750	50
280	20250113	135900	2637435900	29750	29800	29800	29750	63
281	20250113	135800	2635561450	29800	29750	29800	29750	202
282	20250113	135700	2629550850	29750	29900	29900	29750	154
283	20250113	135600	2624964750	29900	29900	29900	29900	30
284	20250113	135500	2624067750	29900	29900	29900	29900	2
285	20250113	135400	2624007950	29900	29900	29900	29800	20
286	20250113	135300	2623410250	29900	29850	29900	29850	11
287	20250113	135200	2623081450	29850	29800	29850	29750	214
288	20250113	135100	2616713300	29900	29900	29900	29900	3
289	20250113	135000	2616623600	29900	29900	29900	29900	12
290	20250113	134900	2616264800	29900	29900	29900	29900	11
291	20250113	134800	2615935900	29900	29800	29900	29800	15
292	20250113	134700	2615488600	29800	29900	29900	29800	952
293	20250113	134600	2587076850	29900	29900	29900	29900	225
294	20250113	134500	2580349350	29900	29900	29900	29900	83
295	20250113	134400	2577867650	29900	29900	29900	29900	59
296	20250113	134300	2576103550	29900	29850	29900	29850	497
297	20250113	134200	2561267700	29850	29800	29850	29750	97
298	20250113	134100	2558376850	29800	29800	29800	29800	176
299	20250113	134000	2553132050	29800	29800	29800	29800	4
300	20250113	133900	2553012850	29800	29800	29800	29800	12
301	20250113	133800	2552655250	29750	29750	29800	29750	164
302	20250113	133700	2547775650	29750	29800	29800	29750	39
303	20250113	133600	2546615200	29800	29800	29800	29750	14
304	20250113	133500	2546198050	29800	29800	29800	29800	12
305	20250113	133400	2545840450	29800	29800	29800	29750	22
306	20250113	133300	2545185300	29800	29800	29800	29800	2
307	20250113	133200	2545125700	29800	29800	29800	29750	21
308	20250113	133100	2544500400	29800	29800	29800	29800	15
309	20250113	133000	2544053400	29800	29800	29800	29800	12
310	20250113	132900	2543695800	29800	29850	29850	29800	4
311	20250113	132800	2543576450	29850	29800	29850	29750	57
312	20250113	132700	2541878100	29800	29800	29800	29750	26
313	20250113	132600	2541104050	29750	29800	29800	29750	153
314	20250113	132500	2536552150	29850	29850	29850	29850	13
315	20250113	132400	2536164100	29850	29800	29850	29750	30
316	20250113	132300	2535270450	29900	29850	29900	29850	14
317	20250113	132200	2534852500	29800	29900	29900	29800	4
318	20250113	132100	2534733050	29900	29900	29900	29750	96
319	20250113	132000	2531869450	29900	29850	29900	29750	419
320	20250113	131900	2519373750	29850	29850	29850	29850	135
321	20250113	131800	2515344000	29850	29850	29850	29850	7
322	20250113	131700	2515135050	29800	29850	29850	29800	18
323	20250113	131600	2514598000	29850	29800	29850	29800	267
324	20250113	131500	2506641250	29800	29800	29800	29800	3
325	20250113	131400	2506551850	29800	29800	29800	29800	12
326	20250113	131300	2506194250	29750	29750	29800	29750	53
327	20250113	131200	2504616950	29800	29800	29800	29800	22
328	20250113	131100	2503961350	29800	29800	29800	29800	9
329	20250113	131000	2503693150	29800	29700	29800	29700	594
330	20250113	130900	2486033650	29700	29700	29700	29700	148
331	20250113	130800	2481638050	29700	29700	29700	29700	11
332	20250113	130700	2481311350	29650	29700	29700	29650	251
333	20250113	130600	2473866650	29700	29700	29750	29700	275
334	20250113	130500	2465698500	29750	29750	29750	29700	118
335	20250113	130400	2462193150	29750	29750	29750	29700	609
336	20250113	130300	2444080400	29750	29750	29750	29700	328
337	20250113	130200	2434338100	29750	29700	29750	29700	395
338	20250113	130100	2422605750	29700	29650	29700	29650	411
339	20250113	130000	2410419050	29650	29700	29700	29650	684
340	20250113	125900	2390138350	29700	29700	29700	29650	71
341	20250113	125800	2388032200	29700	29700	29750	29650	98
342	20250113	125700	2385121800	29700	29750	29750	29700	181
343	20250113	125600	2379745500	29700	29650	29700	29650	285
344	20250113	125500	2371283500	29700	29700	29700	29700	42
345	20250113	125400	2370036100	29700	29700	29700	29700	323
346	20250113	125300	2360443000	29700	29700	29700	29650	188
347	20250113	125200	2354859750	29700	29700	29700	29700	59
348	20250113	125100	2353107450	29700	29700	29700	29650	18
349	20250113	125000	2352573200	29700	29700	29700	29700	17
350	20250113	124900	2352068300	29650	29700	29700	29650	12
351	20250113	124800	2351712350	29700	29700	29700	29650	2484
352	20250113	124700	2277973250	29750	29750	29750	29750	26
353	20250113	124600	2277199750	29750	29750	29750	29750	3
354	20250113	124500	2277110500	29700	29700	29750	29700	533
355	20250113	124400	2261278850	29700	29750	29750	29700	52
356	20250113	124300	2259733850	29750	29750	29750	29750	72
357	20250113	124200	2257591850	29750	29800	29800	29750	1043
358	20250113	124100	2226561400	29800	29800	29800	29750	112
359	20250113	124000	2223224350	29800	29750	29800	29750	62
360	20250113	123900	2221379050	29800	29800	29800	29800	40
361	20250113	123800	2220187050	29800	29800	29800	29800	2
362	20250113	123700	2220127450	29850	29800	29850	29750	407
363	20250113	123600	2208018500	29850	29800	29850	29800	38
364	20250113	123500	2206885950	29800	29800	29800	29800	40
365	20250113	123400	2205693950	29800	29800	29800	29800	3
366	20250113	123300	2205604550	29800	29800	29800	29800	18
367	20250113	123200	2205068150	29800	29800	29850	29750	75
368	20250113	123100	2202833500	29800	29750	29800	29750	4
369	20250113	123000	2202714350	29750	29850	29850	29750	42
370	20250113	122900	2201464650	29850	29800	29850	29800	4
371	20250113	122800	2201345300	29800	29800	29800	29800	23
372	20250113	122700	2200659900	29800	29800	29800	29800	34
373	20250113	122600	2199646700	29800	29800	29800	29800	4
374	20250113	122500	2199527500	29800	29800	29800	29800	6
375	20250113	122400	2199348700	29800	29750	29800	29750	87
376	20250113	122300	2196757750	29750	29750	29850	29750	223
377	20250113	122200	2190117000	29850	29800	29850	29750	999
378	20250113	122100	2160349850	29850	29900	29900	29800	907
379	20250113	122000	2133304500	29900	29900	29900	29900	1
380	20250113	121900	2133274600	29850	29850	29900	29850	73
381	20250113	121800	2131095250	29900	29900	29900	29900	15
382	20250113	121700	2130646750	29900	29900	29900	29850	7
383	20250113	121600	2130437700	29850	29850	29900	29850	1227
384	20250113	121500	2093811700	29850	29850	29850	29850	4
385	20250113	121400	2093692300	29900	29900	29900	29850	9
386	20250113	121300	2093423500	29900	29850	29900	29850	10
387	20250113	121200	2093124700	29850	29900	29900	29850	34
388	20250113	121100	2092109050	29900	29900	29900	29900	11
389	20250113	121000	2091780150	29900	29850	29900	29850	112
390	20250113	120900	2088431900	29850	29900	29900	29850	6
391	20250113	120800	2088252750	29900	29900	29900	29850	12
392	20250113	120700	2087894200	29900	29900	29900	29900	0
393	20250113	120600	2087894200	29900	29900	29900	29900	52
394	20250113	120500	2086339400	29900	29900	29900	29900	5
395	20250113	120400	2086189900	29900	29900	29900	29900	2
396	20250113	120300	2086130100	29900	29900	29900	29900	132
397	20250113	120200	2082183300	29900	29950	29950	29900	9
398	20250113	120100	2081914150	29900	29900	29900	29900	7
399	20250113	120000	2081704850	29950	29950	29950	29950	1
400	20250113	115900	2081674900	29900	29900	29900	29900	27
401	20250113	115800	2080867600	29950	29900	29950	29900	62
402	20250113	115700	2079012050	29900	29950	29950	29900	140
403	20250113	115600	2074825150	29950	29900	29950	29900	23
404	20250113	115500	2074137300	29900	29900	29950	29900	15
405	20250113	115400	2073688550	29900	29950	29950	29900	47
406	20250113	115300	2072281900	30000	29950	30000	29950	686
407	20250113	115200	2051736150	29950	29900	29950	29900	418
408	20250113	115100	2039237850	29850	29850	29850	29850	18
409	20250113	115000	2038700550	29850	29850	29850	29850	74
410	20250113	114900	2036491650	29850	29900	29900	29850	121
411	20250113	114800	2032879750	29850	29900	29900	29850	61
412	20250113	114700	2031057700	29900	29900	29900	29900	2
413	20250113	114600	2030997900	29900	29900	29900	29850	660
414	20250113	114500	2011266550	29900	29900	29900	29900	28
415	20250113	114400	2010429350	29900	29950	29950	29900	40
416	20250113	114300	2009233250	29900	29900	29950	29900	65
417	20250113	114200	2007289650	29900	29900	29900	29900	35
418	20250113	114100	2006243150	29950	29950	29950	29900	159
419	20250113	114000	2001488850	29950	29950	29950	29950	2
420	20250113	113900	2001428950	29950	29900	29950	29900	42
421	20250113	113800	2000172900	29950	29900	29950	29900	1294
422	20250113	113700	1961482150	29950	29900	29950	29900	185
423	20250113	113600	1955941750	29950	29950	29950	29900	17
424	20250113	113500	1955433200	29950	29950	29950	29950	1
425	20250113	113400	1955403250	29950	29950	29950	29900	139
426	20250113	113300	1951240550	29950	29900	29950	29900	43
427	20250113	113200	1949954800	29900	29900	29900	29900	7
428	20250113	113100	1949745500	29950	29950	29950	29900	171
429	20250113	113000	1944629050	29900	29950	29950	29900	78
430	20250113	112900	1942296800	29900	29950	29950	29900	47
431	20250113	112800	1940891450	29900	29900	29900	29900	5
432	20250113	112700	1940741950	29900	29900	29950	29900	63
433	20250113	112600	1938858100	29900	29900	29950	29900	35
434	20250113	112500	1937811550	29950	29950	29950	29950	495
435	20250113	112400	1922986300	30000	30000	30000	29950	10
436	20250113	112300	1922686650	30000	29950	30000	29950	33
437	20250113	112200	1921698150	29950	29950	30000	29950	164
438	20250113	112100	1916780800	29950	29950	29950	29950	0
439	20250113	112000	1916780800	29950	29950	30000	29950	173
440	20250113	111900	1911596950	30000	30000	30000	29950	4
441	20250113	111800	1911477000	29950	29950	29950	29950	12
442	20250113	111700	1911117600	29950	29950	29950	29950	43
443	20250113	111600	1909829750	29950	29900	29950	29900	144
444	20250113	111500	1905517700	29900	29900	29950	29900	119
445	20250113	111400	1901954850	29900	29950	29950	29900	326
446	20250113	111300	1892204400	29950	29900	29950	29900	137
447	20250113	111200	1888106350	29950	29950	29950	29950	12
448	20250113	111100	1887746950	29950	29950	29950	29900	39
449	20250113	111000	1886580650	29950	29950	30000	29900	74
450	20250113	110900	1884364700	29950	29900	29950	29900	79
451	20250113	110800	1881999550	29950	29950	29950	29900	448
452	20250113	110700	1868586700	29900	29950	29950	29900	21
453	20250113	110600	1867958750	29950	29900	29950	29900	9
454	20250113	110500	1867689550	29950	29950	29950	29950	23
455	20250113	110400	1867000700	29950	29900	29950	29900	8
456	20250113	110300	1866761450	29950	29950	29950	29950	0
457	20250113	110200	1866761450	29950	29900	29950	29900	151
458	20250113	110100	1862246500	29950	29950	29950	29950	12
459	20250113	110000	1861887100	29900	29900	29950	29900	113
460	20250113	105900	1858508150	29900	29900	29950	29900	276
461	20250113	105800	1850255700	29950	29900	29950	29900	9
462	20250113	105700	1849986500	29900	29950	29950	29900	35
463	20250113	105600	1848939300	30000	30000	30000	29950	74
464	20250113	105500	1846722800	29950	29950	29950	29950	20
465	20250113	105400	1846123800	30000	30000	30050	30000	33
466	20250113	105300	1845133700	30000	30050	30050	29950	9
467	20250113	105200	1844864000	30000	30000	30000	30000	369
468	20250113	105100	1833794000	29950	29950	29950	29900	343
469	20250113	105000	1823521500	29950	29900	29950	29900	38
470	20250113	104900	1822385250	29950	29850	29950	29850	173
471	20250113	104800	1817213050	29900	29900	29900	29900	18
472	20250113	104700	1816674850	29900	29900	29900	29850	497
473	20250113	104600	1801827300	29900	29900	29950	29900	1314
474	20250113	104500	1762538650	29900	29950	29950	29900	899
475	20250113	104400	1735618600	30000	29950	30000	29950	407
476	20250113	104300	1723428700	29950	30000	30000	29950	164
477	20250113	104200	1718516600	30000	30000	30000	30000	5
478	20250113	104100	1718366600	30000	30000	30000	30000	8
479	20250113	104000	1718126600	29950	30050	30050	29950	359
480	20250113	103900	1707364750	30000	30050	30050	30000	83
481	20250113	103800	1704872950	30050	30050	30050	30000	458
482	20250113	103700	1691125700	30000	30000	30000	29950	1104
483	20250113	103600	1658007650	30000	30050	30050	30000	781
484	20250113	103500	1634551200	30100	30100	30100	30050	18
485	20250113	103400	1634010200	30100	30100	30100	30100	0
486	20250113	103300	1634010200	30100	30050	30100	30050	11
487	20250113	103200	1633679200	30050	30050	30100	30050	5
488	20250113	103100	1633528850	30100	30050	30100	30050	77
489	20250113	103000	1631213500	30100	30100	30100	30050	104
490	20250113	102900	1628087650	30050	30050	30100	30050	47
491	20250113	102800	1626675250	30050	30050	30100	30050	25
492	20250113	102700	1625923900	30100	30100	30100	30100	2
493	20250113	102600	1625863700	30050	30050	30100	30050	529
494	20250113	102500	1609967200	30050	30050	30100	30050	55
495	20250113	102400	1608314300	30050	30100	30100	30050	101
496	20250113	102300	1605274350	30100	30100	30100	30100	32
497	20250113	102200	1604311150	30100	30150	30150	30100	80
498	20250113	102100	1601902650	30150	30150	30150	30100	42
499	20250113	102000	1600636750	30150	30100	30150	30050	738
500	20250113	101900	1578430500	30100	30100	30100	30100	42
501	20250113	101800	1577166300	30100	30100	30150	30100	189
502	20250113	101700	1571477300	30150	30200	30250	30150	1956
503	20250113	101600	1512497000	30200	30200	30250	30200	86
504	20250113	101500	1509899700	30200	30250	30250	30200	17
505	20250113	101400	1509385750	30150	30150	30150	30150	16
506	20250113	101300	1508903350	30150	30200	30250	30150	69
507	20250113	101200	1506820600	30200	30200	30200	30150	79
508	20250113	101100	1504435800	30200	30200	30200	30200	70
509	20250113	101000	1502321800	30200	30200	30200	30150	36
510	20250113	100900	1501235700	30200	30200	30200	30150	16
511	20250113	100800	1500753050	30150	30200	30200	30150	603
512	20250113	100700	1482552200	30150	30150	30200	30150	52
513	20250113	100600	1480984050	30150	30150	30200	30150	886
514	20250113	100500	1454261150	30150	30200	30200	30150	368
515	20250113	100400	1443150350	30200	30200	30250	30200	493
516	20250113	100300	1428261700	30200	30200	30250	30200	645
517	20250113	100200	1408779700	30200	30200	30200	30200	208
518	20250113	100100	1402498100	30300	30350	30350	30250	736
519	20250113	100000	1380221350	30350	30300	30350	30300	227
520	20250113	095900	1373337450	30350	30350	30350	30250	1247
521	20250113	095800	1335495950	30300	30250	30300	30250	1097
522	20250113	095700	1302283800	30250	30250	30250	30150	115
523	20250113	095600	1298809200	30250	30250	30300	30250	79
524	20250113	095500	1296419350	30250	30200	30300	30200	690
525	20250113	095400	1275567200	30200	30200	30200	30150	71
526	20250113	095300	1273424350	30150	30150	30150	30150	120
527	20250113	095200	1269806350	30150	30050	30150	30050	199
528	20250113	095100	1263817950	30100	30200	30200	30100	644
529	20250113	095000	1244430200	30200	30200	30200	30100	81
530	20250113	094900	1241985800	30250	30300	30300	30100	904
531	20250113	094800	1214603600	30300	30100	30300	30050	1622
532	20250113	094700	1165683350	30100	30200	30250	30100	620
533	20250113	094600	1146965550	30150	30100	30150	30100	193
534	20250113	094500	1141150300	30100	30200	30200	30050	219
535	20250113	094400	1134556200	30200	30050	30200	30050	182
536	20250113	094300	1129070450	30150	30100	30150	30050	235
537	20250113	094200	1121988350	30150	30100	30150	30050	357
538	20250113	094100	1111258950	30100	30100	30100	30100	88
539	20250113	094000	1108610150	30100	30100	30150	30100	230
540	20250113	093900	1101680050	30100	30150	30150	30100	36
541	20250113	093800	1100594900	30200	30100	30200	30050	283
542	20250113	093700	1092086750	30100	30150	30200	30100	645
543	20250113	093600	1072664950	30150	30250	30250	30150	595
544	20250113	093500	1054700600	30250	30300	30300	30250	174
545	20250113	093400	1049435700	30300	30300	30350	30250	218
546	20250113	093300	1042826350	30300	30350	30350	30250	1127
547	20250113	093200	1008658550	30350	30400	30400	30200	259
548	20250113	093100	1000801600	30350	30200	30350	30200	1452
549	20250113	093000	956779150	30200	30100	30300	30100	1678
550	20250113	092900	906047350	30100	30150	30150	30100	174
551	20250113	092800	900803650	30100	30000	30100	29950	2275
552	20250113	092700	832440500	29950	30050	30050	29950	282
553	20250113	092600	823982700	30050	29950	30050	29900	388
554	20250113	092500	812349600	30050	30000	30050	30000	220
555	20250113	092400	805749550	30000	29950	30000	29950	222
556	20250113	092300	799100600	29950	29950	29950	29950	18
557	20250113	092200	798561500	29950	29950	29950	29950	420
558	20250113	092100	785982500	29950	29900	29950	29850	996
559	20250113	092000	756201000	29900	29950	29950	29900	44
560	20250113	091900	754883850	29900	29900	29900	29900	268
561	20250113	091800	746870650	29950	29950	29950	29950	23
562	20250113	091700	746181800	29900	29900	29950	29900	138
563	20250113	091600	742055550	29900	29900	29950	29900	100
564	20250113	091500	739061900	29950	29950	29950	29850	1782
565	20250113	091400	685777450	29950	30100	30100	29950	1445
566	20250113	091300	642379300	30150	30200	30200	30150	403
567	20250113	091200	630228600	30200	30150	30250	30150	596
568	20250113	091100	612225600	30200	30150	30250	30100	240
569	20250113	091000	604988850	30100	29950	30150	29950	2786
570	20250113	090900	521235850	29850	29850	29850	29850	1137
571	20250113	090800	487296400	29850	29850	29850	29850	4
572	20250113	090700	487177000	29850	29950	29950	29850	1843
573	20250113	090600	432042100	30000	30150	30150	30000	312
574	20250113	090500	422677400	30150	29950	30150	29950	2136
575	20250113	090400	358644150	30000	30050	30100	30000	1020
576	20250113	090300	328026050	30150	30050	30150	30000	924
577	20250113	090200	300286750	30000	30200	30300	30000	2817
578	20250113	090100	215479800	30200	30050	30300	30050	4642
579	20250113	090000	75343450	30050	30200	30200	29900	2388