KissMeData/183300/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203300	4464714500	41750	41750	41750	41750	1121
3	20250124	203200	4464714500	41750	41750	41750	41750	0
4	20250124	203100	4464714500	41750	41750	41750	41750	0
5	20250124	203000	4464714500	41750	41750	41750	41750	0
6	20250124	202900	4464714500	41750	41750	41750	41750	0
7	20250124	202800	4464714500	41750	41750	41750	41750	0
8	20250124	202700	4464714500	41750	41750	41750	41750	0
9	20250124	202600	4464714500	41750	41750	41750	41750	0
10	20250124	202500	4464714500	41750	41750	41750	41750	0
11	20250124	202400	4464714500	41750	41750	41750	41750	0
12	20250124	202300	4464714500	41750	41750	41750	41750	0
13	20250124	202200	4464714500	41750	41750	41750	41750	0
14	20250124	202100	4464714500	41750	41750	41750	41750	0
15	20250124	202000	4464714500	41750	41750	41750	41750	0
16	20250124	201900	4464714500	41750	41750	41750	41750	0
17	20250124	201800	4464714500	41750	41750	41750	41750	0
18	20250124	201700	4464714500	41750	41750	41750	41750	0
19	20250124	201600	4464714500	41750	41750	41750	41750	0
20	20250124	201500	4464714500	41750	41750	41750	41750	0
21	20250124	201400	4464714500	41750	41750	41750	41750	0
22	20250124	201300	4464714500	41750	41750	41750	41750	0
23	20250124	201200	4464714500	41750	41750	41750	41750	0
24	20250124	201100	4464714500	41750	41750	41750	41750	0
25	20250124	201000	4464714500	41750	41750	41750	41750	0
26	20250124	200900	4464714500	41750	41750	41750	41750	0
27	20250124	200800	4464714500	41750	41750	41750	41750	0
28	20250124	200700	4464714500	41750	41750	41750	41750	0
29	20250124	200600	4464714500	41750	41750	41750	41750	0
30	20250124	200500	4464714500	41750	41750	41750	41750	0
31	20250124	200400	4464714500	41750	41750	41750	41750	0
32	20250124	200300	4464714500	41750	41750	41750	41750	1121
33	20250124	200200	4464714500	41750	41750	41750	41750	0
34	20250124	200100	4464714500	41750	41750	41750	41750	0
35	20250124	200000	4464714500	41750	41750	41750	41750	0
36	20250124	195900	4464714500	41750	41750	41750	41750	0
37	20250124	195800	4464714500	41750	41750	41750	41750	0
38	20250124	195700	4464714500	41750	41750	41750	41750	0
39	20250124	195600	4464714500	41750	41750	41750	41750	0
40	20250124	195500	4464714500	41750	41750	41750	41750	0
41	20250124	195400	4464714500	41750	41750	41750	41750	0
42	20250124	195300	4464714500	41750	41750	41750	41750	0
43	20250124	195200	4464714500	41750	41750	41750	41750	0
44	20250124	195100	4464714500	41750	41750	41750	41750	0
45	20250124	195000	4464714500	41750	41750	41750	41750	0
46	20250124	194900	4464714500	41750	41750	41750	41750	0
47	20250124	194800	4464714500	41750	41750	41750	41750	0
48	20250124	194700	4464714500	41750	41750	41750	41750	0
49	20250124	194600	4464714500	41750	41750	41750	41750	0
50	20250124	194500	4464714500	41750	41750	41750	41750	0
51	20250124	194400	4464714500	41750	41750	41750	41750	0
52	20250124	194300	4464714500	41750	41750	41750	41750	0
53	20250124	194200	4464714500	41750	41750	41750	41750	0
54	20250124	194100	4464714500	41750	41750	41750	41750	0
55	20250124	194000	4464714500	41750	41750	41750	41750	0
56	20250124	193900	4464714500	41750	41750	41750	41750	0
57	20250124	193800	4464714500	41750	41750	41750	41750	0
58	20250124	193700	4464714500	41750	41750	41750	41750	0
59	20250124	193600	4464714500	41750	41750	41750	41750	0
60	20250124	193500	4464714500	41750	41750	41750	41750	0
61	20250124	193400	4464714500	41750	41750	41750	41750	0
62	20250124	193300	4464714500	41750	41750	41750	41750	1121
63	20250124	193200	4464714500	41750	41750	41750	41750	0
64	20250124	193100	4464714500	41750	41750	41750	41750	0
65	20250124	193000	4464714500	41750	41750	41750	41750	0
66	20250124	192900	4464714500	41750	41750	41750	41750	0
67	20250124	192800	4464714500	41750	41750	41750	41750	0
68	20250124	192700	4464714500	41750	41750	41750	41750	0
69	20250124	192600	4464714500	41750	41750	41750	41750	0
70	20250124	192500	4464714500	41750	41750	41750	41750	0
71	20250124	192400	4464714500	41750	41750	41750	41750	0
72	20250124	192300	4464714500	41750	41750	41750	41750	0
73	20250124	192200	4464714500	41750	41750	41750	41750	0
74	20250124	192100	4464714500	41750	41750	41750	41750	0
75	20250124	192000	4464714500	41750	41750	41750	41750	0
76	20250124	191900	4464714500	41750	41750	41750	41750	0
77	20250124	191800	4464714500	41750	41750	41750	41750	0
78	20250124	191700	4464714500	41750	41750	41750	41750	0
79	20250124	191600	4464714500	41750	41750	41750	41750	0
80	20250124	191500	4464714500	41750	41750	41750	41750	0
81	20250124	191400	4464714500	41750	41750	41750	41750	0
82	20250124	191300	4464714500	41750	41750	41750	41750	0
83	20250124	191200	4464714500	41750	41750	41750	41750	0
84	20250124	191100	4464714500	41750	41750	41750	41750	0
85	20250124	191000	4464714500	41750	41750	41750	41750	0
86	20250124	190900	4464714500	41750	41750	41750	41750	0
87	20250124	190800	4464714500	41750	41750	41750	41750	0
88	20250124	190700	4464714500	41750	41750	41750	41750	0
89	20250124	190600	4464714500	41750	41750	41750	41750	0
90	20250124	190500	4464714500	41750	41750	41750	41750	0
91	20250124	190400	4464714500	41750	41750	41750	41750	0
92	20250124	190300	4464714500	41750	41750	41750	41750	1121
93	20250124	190200	4464714500	41750	41750	41750	41750	0
94	20250124	190100	4464714500	41750	41750	41750	41750	0
95	20250124	190000	4464714500	41750	41750	41750	41750	0
96	20250124	185900	4464714500	41750	41750	41750	41750	0
97	20250124	185800	4464714500	41750	41750	41750	41750	0
98	20250124	185700	4464714500	41750	41750	41750	41750	0
99	20250124	185600	4464714500	41750	41750	41750	41750	0
100	20250124	185500	4464714500	41750	41750	41750	41750	0
101	20250124	185400	4464714500	41750	41750	41750	41750	0
102	20250124	185300	4464714500	41750	41750	41750	41750	0
103	20250124	185200	4464714500	41750	41750	41750	41750	0
104	20250124	185100	4464714500	41750	41750	41750	41750	0
105	20250124	185000	4464714500	41750	41750	41750	41750	0
106	20250124	184900	4464714500	41750	41750	41750	41750	0
107	20250124	184800	4464714500	41750	41750	41750	41750	0
108	20250124	184700	4464714500	41750	41750	41750	41750	0
109	20250124	184600	4464714500	41750	41750	41750	41750	0
110	20250124	184500	4464714500	41750	41750	41750	41750	0
111	20250124	184400	4464714500	41750	41750	41750	41750	0
112	20250124	184300	4464714500	41750	41750	41750	41750	0
113	20250124	184200	4464714500	41750	41750	41750	41750	0
114	20250124	184100	4464714500	41750	41750	41750	41750	0
115	20250124	184000	4464714500	41750	41750	41750	41750	0
116	20250124	183900	4464714500	41750	41750	41750	41750	0
117	20250124	183800	4464714500	41750	41750	41750	41750	0
118	20250124	183700	4464714500	41750	41750	41750	41750	0
119	20250124	183600	4464714500	41750	41750	41750	41750	0
120	20250124	183500	4464714500	41750	41750	41750	41750	0
121	20250124	183400	4464714500	41750	41750	41750	41750	0
122	20250124	183300	4464714500	41750	41750	41750	41750	1121
123	20250124	183200	4464714500	41750	41750	41750	41750	0
124	20250124	183100	4464714500	41750	41750	41750	41750	0
125	20250124	183000	4464714500	41750	41750	41750	41750	0
126	20250124	182900	4464714500	41750	41750	41750	41750	0
127	20250124	182800	4464714500	41750	41750	41750	41750	0
128	20250124	182700	4464714500	41750	41750	41750	41750	0
129	20250124	182600	4464714500	41750	41750	41750	41750	0
130	20250124	182500	4464714500	41750	41750	41750	41750	0
131	20250124	182400	4464714500	41750	41750	41750	41750	0
132	20250124	182300	4464714500	41750	41750	41750	41750	0
133	20250124	182200	4464714500	41750	41750	41750	41750	0
134	20250124	182100	4464714500	41750	41750	41750	41750	0
135	20250124	182000	4464714500	41750	41750	41750	41750	0
136	20250124	181900	4464714500	41750	41750	41750	41750	0
137	20250124	181800	4464714500	41750	41750	41750	41750	0
138	20250124	181700	4464714500	41750	41750	41750	41750	0
139	20250124	181600	4464714500	41750	41750	41750	41750	0
140	20250124	181500	4464714500	41750	41750	41750	41750	0
141	20250124	181400	4464714500	41750	41750	41750	41750	0
142	20250124	181300	4464714500	41750	41750	41750	41750	0
143	20250124	181200	4464714500	41750	41750	41750	41750	0
144	20250124	181100	4464714500	41750	41750	41750	41750	0
145	20250124	181000	4464714500	41750	41750	41750	41750	0
146	20250124	180900	4464714500	41750	41750	41750	41750	0
147	20250124	180800	4464714500	41750	41750	41750	41750	0
148	20250124	180700	4464714500	41750	41750	41750	41750	0
149	20250124	180600	4464714500	41750	41750	41750	41750	0
150	20250124	180500	4464714500	41750	41750	41750	41750	0
151	20250124	180400	4464714500	41750	41750	41750	41750	0
152	20250124	180300	4464714500	41750	41750	41750	41750	1121
153	20250124	180200	4464714500	41750	41750	41750	41750	0
154	20250124	180100	4464714500	41750	41750	41750	41750	0
155	20250124	180000	4464714500	41750	41750	41750	41750	0
156	20250124	175900	4464714500	41750	41750	41750	41750	0
157	20250124	175800	4464714500	41750	41750	41750	41750	0
158	20250124	175700	4464714500	41750	41750	41750	41750	0
159	20250124	175600	4464714500	41750	41750	41750	41750	0
160	20250124	175500	4464714500	41750	41750	41750	41750	0
161	20250124	175400	4464714500	41750	41750	41750	41750	0
162	20250124	175300	4464714500	41750	41750	41750	41750	0
163	20250124	175200	4464714500	41750	41750	41750	41750	0
164	20250124	175100	4464714500	41750	41750	41750	41750	0
165	20250124	175000	4464714500	41750	41750	41750	41750	0
166	20250124	174900	4464714500	41750	41750	41750	41750	0
167	20250124	174800	4464714500	41750	41750	41750	41750	0
168	20250124	174700	4464714500	41750	41750	41750	41750	0
169	20250124	174600	4464714500	41750	41750	41750	41750	0
170	20250124	174500	4464714500	41750	41750	41750	41750	0
171	20250124	174400	4464714500	41750	41750	41750	41750	0
172	20250124	174300	4464714500	41750	41750	41750	41750	0
173	20250124	174200	4464714500	41750	41750	41750	41750	0
174	20250124	174100	4464714500	41750	41750	41750	41750	0
175	20250124	174000	4464714500	41750	41750	41750	41750	0
176	20250124	173900	4464714500	41750	41750	41750	41750	0
177	20250124	173800	4464714500	41750	41750	41750	41750	0
178	20250124	173700	4464714500	41750	41750	41750	41750	0
179	20250124	173600	4464714500	41750	41750	41750	41750	0
180	20250124	173500	4464714500	41750	41750	41750	41750	0
181	20250124	173400	4464714500	41750	41750	41750	41750	0
182	20250124	173300	4464714500	41750	41750	41750	41750	1121
183	20250124	173200	4464714500	41750	41750	41750	41750	0
184	20250124	173100	4464714500	41750	41750	41750	41750	0
185	20250124	173000	4464714500	41750	41750	41750	41750	0
186	20250124	172900	4464714500	41750	41750	41750	41750	0
187	20250124	172800	4464714500	41750	41750	41750	41750	0
188	20250124	172700	4464714500	41750	41750	41750	41750	0
189	20250124	172600	4464714500	41750	41750	41750	41750	0
190	20250124	172500	4464714500	41750	41750	41750	41750	0
191	20250124	172400	4464714500	41750	41750	41750	41750	0
192	20250124	172300	4464714500	41750	41750	41750	41750	0
193	20250124	172200	4464714500	41750	41750	41750	41750	0
194	20250124	172100	4464714500	41750	41750	41750	41750	0
195	20250124	172000	4464714500	41750	41750	41750	41750	0
196	20250124	171900	4464714500	41750	41750	41750	41750	0
197	20250124	171800	4464714500	41750	41750	41750	41750	0
198	20250124	171700	4464714500	41750	41750	41750	41750	0
199	20250124	171600	4464714500	41750	41750	41750	41750	0
200	20250124	171500	4464714500	41750	41750	41750	41750	0
201	20250124	171400	4464714500	41750	41750	41750	41750	0
202	20250124	171300	4464714500	41750	41750	41750	41750	0
203	20250124	171200	4464714500	41750	41750	41750	41750	0
204	20250124	171100	4464714500	41750	41750	41750	41750	0
205	20250124	171000	4464714500	41750	41750	41750	41750	0
206	20250124	170900	4464714500	41750	41750	41750	41750	0
207	20250124	170800	4464714500	41750	41750	41750	41750	0
208	20250124	170700	4464714500	41750	41750	41750	41750	0
209	20250124	170600	4464714500	41750	41750	41750	41750	0
210	20250124	170500	4464714500	41750	41750	41750	41750	0
211	20250124	170400	4464714500	41750	41750	41750	41750	0
212	20250124	170300	4464714500	41750	41750	41750	41750	1121
213	20250124	170200	4464714500	41750	41750	41750	41750	0
214	20250124	170100	4464714500	41750	41750	41750	41750	0
215	20250124	170000	4464714500	41750	41750	41750	41750	0
216	20250124	165900	4464714500	41750	41750	41750	41750	0
217	20250124	165800	4464714500	41750	41750	41750	41750	0
218	20250124	165700	4464714500	41750	41750	41750	41750	0
219	20250124	165600	4464714500	41750	41750	41750	41750	0
220	20250124	165500	4464714500	41750	41750	41750	41750	0
221	20250124	165400	4464714500	41750	41750	41750	41750	0
222	20250124	165300	4464714500	41750	41750	41750	41750	0
223	20250124	165200	4464714500	41750	41750	41750	41750	0
224	20250124	165100	4464714500	41750	41750	41750	41750	0
225	20250124	165000	4464714500	41750	41750	41750	41750	0
226	20250124	164900	4464714500	41750	41750	41750	41750	0
227	20250124	164800	4464714500	41750	41750	41750	41750	0
228	20250124	164700	4464714500	41750	41750	41750	41750	0
229	20250124	164600	4464714500	41750	41750	41750	41750	0
230	20250124	164500	4464714500	41750	41750	41750	41750	0
231	20250124	164400	4464714500	41750	41750	41750	41750	0
232	20250124	164300	4464714500	41750	41750	41750	41750	0
233	20250124	164200	4464714500	41750	41750	41750	41750	0
234	20250124	164100	4464714500	41750	41750	41750	41750	0
235	20250124	164000	4464714500	41750	41750	41750	41750	0
236	20250124	163900	4464714500	41750	41750	41750	41750	0
237	20250124	163800	4464714500	41750	41750	41750	41750	0
238	20250124	163700	4464714500	41750	41750	41750	41750	0
239	20250124	163600	4464714500	41750	41750	41750	41750	0
240	20250124	163500	4464714500	41750	41750	41750	41750	0
241	20250124	163400	4464714500	41750	41750	41750	41750	0
242	20250124	163300	4464714500	41750	41750	41750	41750	1121
243	20250124	163200	4464714500	41750	41750	41750	41750	0
244	20250124	163100	4464714500	41750	41750	41750	41750	0
245	20250124	163000	4464714500	41750	41750	41750	41750	0
246	20250124	162900	4464714500	41750	41750	41750	41750	0
247	20250124	162800	4464714500	41750	41750	41750	41750	0
248	20250124	162700	4464714500	41750	41750	41750	41750	0
249	20250124	162600	4464714500	41750	41750	41750	41750	0
250	20250124	162500	4464714500	41750	41750	41750	41750	0
251	20250124	162400	4464714500	41750	41750	41750	41750	0
252	20250124	162300	4464714500	41750	41750	41750	41750	0
253	20250124	162200	4464714500	41750	41750	41750	41750	0
254	20250124	162100	4464714500	41750	41750	41750	41750	0
255	20250124	162000	4464714500	41750	41750	41750	41750	0
256	20250124	161900	4464714500	41750	41750	41750	41750	0
257	20250124	161800	4464714500	41750	41750	41750	41750	0
258	20250124	161700	4464714500	41750	41750	41750	41750	0
259	20250124	161600	4464714500	41750	41750	41750	41750	0
260	20250124	161500	4464714500	41750	41750	41750	41750	0
261	20250124	161400	4464714500	41750	41750	41750	41750	0
262	20250124	161300	4464714500	41750	41750	41750	41750	0
263	20250124	161200	4464714500	41750	41750	41750	41750	0
264	20250124	161100	4464714500	41750	41750	41750	41750	0
265	20250124	161000	4464714500	41750	41750	41750	41750	0
266	20250124	160900	4464714500	41750	41750	41750	41750	0
267	20250124	160800	4464714500	41750	41750	41750	41750	0
268	20250124	160700	4464714500	41750	41750	41750	41750	0
269	20250124	160600	4464714500	41750	41750	41750	41750	0
270	20250124	160500	4464714500	41750	41750	41750	41750	0
271	20250124	160400	4464714500	41750	41750	41750	41750	0
272	20250124	160300	4464714500	41750	41750	41750	41750	1121
273	20250124	160200	4464714500	41750	41750	41750	41750	0
274	20250124	160100	4464714500	41750	41750	41750	41750	0
275	20250124	160000	4464714500	41750	41750	41750	41750	0
276	20250124	155900	4464714500	41750	41750	41750	41750	0
277	20250124	155800	4464714500	41750	41750	41750	41750	0
278	20250124	155700	4464714500	41750	41750	41750	41750	0
279	20250124	155600	4464714500	41750	41750	41750	41750	0
280	20250124	155500	4464714500	41750	41750	41750	41750	0
281	20250124	155400	4464714500	41750	41750	41750	41750	0
282	20250124	155300	4464714500	41750	41750	41750	41750	0
283	20250124	155200	4464714500	41750	41750	41750	41750	0
284	20250124	155100	4464714500	41750	41750	41750	41750	0
285	20250124	155000	4464714500	41750	41750	41750	41750	0
286	20250124	154900	4464714500	41750	41750	41750	41750	0
287	20250124	154800	4464714500	41750	41750	41750	41750	0
288	20250124	154700	4464714500	41750	41750	41750	41750	0
289	20250124	154600	4464714500	41750	41750	41750	41750	0
290	20250124	154500	4464714500	41750	41750	41750	41750	0
291	20250124	154400	4464714500	41750	41750	41750	41750	0
292	20250124	154300	4464714500	41750	41750	41750	41750	0
293	20250124	154200	4464714500	41750	41750	41750	41750	0
294	20250124	154100	4464714500	41750	41750	41750	41750	0
295	20250124	154000	4464714500	41750	41750	41750	41750	0
296	20250124	153900	4464714500	41750	41750	41750	41750	0
297	20250124	153800	4464714500	41750	41750	41750	41750	0
298	20250124	153700	4464714500	41750	41750	41750	41750	0
299	20250124	153600	4464714500	41750	41750	41750	41750	0
300	20250124	153500	4464714500	41750	41750	41750	41750	0
301	20250124	153400	4464714500	41750	41750	41750	41750	0
302	20250124	153300	4464714500	41750	41750	41750	41750	1121
303	20250124	153200	4464714500	41750	41750	41750	41750	0
304	20250124	153100	4464714500	41750	41750	41750	41750	0
305	20250124	153000	4464714500	41750	41750	41750	41750	1121
306	20250124	152900	4417912750	41700	41700	41700	41700	0
307	20250124	152800	4417912750	41700	41700	41700	41700	0
308	20250124	152700	4417912750	41700	41700	41700	41700	0
309	20250124	152600	4417912750	41700	41700	41700	41700	0
310	20250124	152500	4417912750	41700	41700	41700	41700	0
311	20250124	152400	4417912750	41700	41700	41700	41700	0
312	20250124	152300	4417912750	41700	41700	41700	41700	0
313	20250124	152200	4417912750	41700	41700	41700	41700	0
314	20250124	152100	4417912750	41700	41700	41700	41700	0
315	20250124	152000	4417912750	41700	41700	41700	41700	0
316	20250124	151900	4417912750	41700	41650	41750	41450	1660
317	20250124	151800	4348992950	41750	41650	41750	41650	282
318	20250124	151700	4337247450	41650	41750	41750	41650	251
319	20250124	151600	4326783800	41750	41750	41750	41750	174
320	20250124	151500	4319519300	41750	41650	41750	41650	467
321	20250124	151400	4300046100	41650	41700	41750	41650	238
322	20250124	151300	4290122600	41700	41700	41700	41650	206
323	20250124	151200	4281534600	41700	41650	41700	41650	721
324	20250124	151100	4251478750	41650	41750	41750	41650	214
325	20250124	151000	4242557250	41700	41700	41700	41700	167
326	20250124	150900	4235593350	41700	41700	41700	41700	213
327	20250124	150800	4226711250	41700	41700	41700	41700	93
328	20250124	150700	4222833150	41700	41750	41750	41700	89
329	20250124	150600	4219120650	41750	41700	41750	41700	391
330	20250124	150500	4202806550	41700	41700	41700	41700	111
331	20250124	150400	4198177850	41700	41700	41700	41650	97
332	20250124	150300	4194133000	41700	41750	41800	41700	276
333	20250124	150200	4182611800	41750	41750	41750	41750	357
334	20250124	150100	4167707050	41750	41750	41750	41750	207
335	20250124	150000	4159064800	41750	41750	41800	41750	177
336	20250124	145900	4151674300	41800	41800	41800	41750	90
337	20250124	145800	4147915850	41800	41800	41850	41750	81
338	20250124	145700	4144531300	41800	41800	41800	41750	664
339	20250124	145600	4116776450	41800	41750	41800	41750	200
340	20250124	145500	4108419550	41750	41750	41850	41750	165
341	20250124	145400	4101523000	41750	41750	41800	41750	318
342	20250124	145300	4088236850	41750	41750	41800	41750	277
343	20250124	145200	4076664250	41750	41750	41800	41750	203
344	20250124	145100	4068180850	41750	41750	41800	41750	168
345	20250124	145000	4061166100	41750	41750	41800	41750	100
346	20250124	144900	4056988300	41750	41750	41800	41750	170
347	20250124	144800	4049888600	41750	41800	41800	41750	354
348	20250124	144700	4035097500	41750	41750	41800	41750	368
349	20250124	144600	4019728500	41750	41800	41800	41750	147
350	20250124	144500	4013590550	41750	41700	41800	41700	196
351	20250124	144400	4005408800	41700	41750	41750	41700	61
352	20250124	144300	4002864850	41700	41700	41750	41700	44
353	20250124	144200	4001029950	41750	41700	41750	41700	87
354	20250124	144100	3997397800	41700	41700	41750	41700	192
355	20250124	144000	3989390600	41700	41700	41700	41700	64
356	20250124	143900	3986721800	41700	41650	41700	41650	96
357	20250124	143800	3982720600	41750	41550	41800	41550	2187
358	20250124	143700	3891416700	41550	41600	41600	41550	500
359	20250124	143600	3870618150	41600	41600	41650	41600	48
360	20250124	143500	3868620800	41600	41600	41650	41600	131
361	20250124	143400	3863166750	41600	41650	41650	41600	64
362	20250124	143300	3860504250	41600	41600	41650	41600	73
363	20250124	143200	3857467250	41600	41600	41650	41600	113
364	20250124	143100	3852765100	41600	41600	41650	41600	130
365	20250124	143000	3847356550	41600	41650	41650	41600	100
366	20250124	142900	3843194300	41600	41650	41650	41600	67
367	20250124	142800	3840406300	41600	41650	41650	41600	105
368	20250124	142700	3836035600	41600	41600	41650	41600	78
369	20250124	142600	3832790400	41600	41650	41650	41600	60
370	20250124	142500	3830293700	41600	41650	41650	41600	400
371	20250124	142400	3813635100	41700	41700	41700	41650	330
372	20250124	142300	3799890150	41650	41750	41750	41650	105
373	20250124	142200	3795514800	41700	41700	41750	41650	373
374	20250124	142100	3779972450	41700	41700	41750	41700	225
375	20250124	142000	3770589750	41750	41700	41750	41700	75
376	20250124	141900	3767461900	41700	41700	41750	41700	90
377	20250124	141800	3763708500	41700	41700	41750	41700	285
378	20250124	141700	3751823500	41700	41700	41750	41650	157
379	20250124	141600	3745277050	41700	41700	41750	41700	501
380	20250124	141500	3724384200	41750	41750	41800	41700	259
381	20250124	141400	3713572400	41750	41800	41800	41750	40
382	20250124	141300	3711902000	41750	41800	41800	41750	93
383	20250124	141200	3708018850	41750	41750	41800	41750	53
384	20250124	141100	3705805900	41800	41750	41800	41750	71
385	20250124	141000	3702840050	41700	41750	41750	41700	109
386	20250124	140900	3698291450	41750	41800	41800	41700	470
387	20250124	140800	3678668950	41800	41800	41800	41750	56
388	20250124	140700	3676329700	41800	41800	41800	41750	34
389	20250124	140600	3674909000	41800	41800	41800	41800	71
390	20250124	140500	3671941200	41800	41850	41850	41800	84
391	20250124	140400	3668427250	41800	41850	41850	41800	202
392	20250124	140300	3659975900	41850	41900	41900	41850	407
393	20250124	140200	3642941900	41900	41900	41900	41850	44
394	20250124	140100	3641098900	41900	41950	41950	41900	1552
395	20250124	140000	3575994550	41900	41900	41900	41850	29
396	20250124	135900	3574780000	41900	41850	41900	41850	27
397	20250124	135800	3573649750	41850	41900	41900	41850	43
398	20250124	135700	3571848450	41850	41900	41900	41850	20
399	20250124	135600	3571010900	41950	41900	41950	41850	175
400	20250124	135500	3563673300	41900	41850	41950	41850	61
401	20250124	135400	3561117250	41900	41900	41900	41850	25
402	20250124	135300	3560070150	41900	41900	41900	41850	132
403	20250124	135200	3554539850	41900	41950	41950	41900	204
404	20250124	135100	3545992000	41900	41900	41950	41900	35
405	20250124	135000	3544525300	41900	41950	41950	41900	90
406	20250124	134900	3540753950	41950	41950	41950	41900	183
407	20250124	134800	3533078600	41950	41950	42000	41900	256
408	20250124	134700	3522334750	41950	41900	41950	41900	58
409	20250124	134600	3519904350	41950	41900	41950	41900	237
410	20250124	134500	3509962750	41950	41950	41950	41900	20
411	20250124	134400	3509124250	41900	41900	41900	41900	464
412	20250124	134300	3489682650	41850	41900	41900	41850	18
413	20250124	134200	3488929050	41900	41950	41950	41900	214
414	20250124	134100	3479962250	41950	41950	41950	41900	23
415	20250124	134000	3478997600	41900	41900	41950	41900	83
416	20250124	133900	3475519450	41950	41950	41950	41950	62
417	20250124	133800	3472918550	41950	41950	41950	41950	184
418	20250124	133700	3465199750	41950	41950	41950	41900	29
419	20250124	133600	3463984250	41900	41900	41900	41900	16
420	20250124	133500	3463313850	41900	41950	41950	41900	40
421	20250124	133400	3461637450	41950	41900	41950	41900	97
422	20250124	133300	3457572900	41900	41950	41950	41900	153
423	20250124	133200	3451162000	41900	41950	41950	41900	44
424	20250124	133100	3449317300	41900	41850	41900	41850	63
425	20250124	133000	3446677650	41850	41900	41900	41850	31
426	20250124	132900	3445380100	41800	41900	41950	41800	140
427	20250124	132800	3439520600	41950	41900	41950	41900	29
428	20250124	132700	3438305150	41950	41950	41950	41950	19
429	20250124	132600	3437508100	41900	41900	41900	41900	303
430	20250124	132500	3424812400	41850	41850	41900	41850	68
431	20250124	132400	3421964800	41900	41850	41900	41850	29
432	20250124	132300	3420750950	41800	41900	41900	41800	120
433	20250124	132200	3415729750	41850	41900	41900	41850	288
434	20250124	132100	3403676250	41850	41900	41900	41850	121
435	20250124	132000	3398611200	41900	41950	41950	41900	171
436	20250124	131900	3391443600	41950	41950	41950	41900	24
437	20250124	131800	3390437650	41900	41950	41950	41900	70
438	20250124	131700	3387504250	41950	41900	41950	41900	55
439	20250124	131600	3385199550	41950	41950	41950	41900	123
440	20250124	131500	3380045500	41950	41950	41950	41900	92
441	20250124	131400	3376190250	41950	41900	41950	41900	54
442	20250124	131300	3373926000	41950	41950	41950	41950	15
443	20250124	131200	3373296750	41950	42000	42000	41950	11
444	20250124	131100	3372835150	41950	41950	42000	41950	31
445	20250124	131000	3371534500	41950	41950	41950	41950	181
446	20250124	130900	3363941550	41900	42000	42000	41900	1311
447	20250124	130800	3308902100	42050	42050	42050	42050	113
448	20250124	130700	3304150450	42050	42050	42050	42050	34
449	20250124	130600	3302720750	42050	42050	42050	42050	49
450	20250124	130500	3300660300	42050	42050	42050	42000	137
451	20250124	130400	3294903450	42000	42000	42000	42000	47
452	20250124	130300	3292929450	42050	42050	42050	42050	22
453	20250124	130200	3292004350	42050	42050	42050	42000	120
454	20250124	130100	3286959450	42000	42000	42000	42000	43
455	20250124	130000	3285153450	42000	42000	42000	42000	403
456	20250124	125900	3268227450	42000	42000	42000	42000	52
457	20250124	125800	3266043450	42000	42000	42000	42000	27
458	20250124	125700	3264909450	42000	42050	42050	42000	84
459	20250124	125600	3261378450	42050	42050	42050	42050	224
460	20250124	125500	3251959250	42050	42050	42050	42000	272
461	20250124	125400	3240522700	42050	42050	42050	42050	403
462	20250124	125300	3223576550	42100	42100	42100	42100	17
463	20250124	125200	3222860850	42100	42150	42200	42100	165
464	20250124	125100	3215912850	42150	42150	42150	42150	2
465	20250124	125000	3215828550	42200	42200	42200	42150	81
466	20250124	124900	3212411650	42150	42100	42150	42100	253
467	20250124	124800	3201755950	42050	42050	42050	42050	4
468	20250124	124700	3201587750	42000	42050	42050	42000	69
469	20250124	124600	3198687350	42000	42000	42000	42000	15
470	20250124	124500	3198057350	42050	42050	42100	42050	42
471	20250124	124400	3196290350	42050	42050	42050	42050	95
472	20250124	124300	3192295600	42050	42000	42050	42000	81
473	20250124	124200	3188890600	42000	42000	42000	42000	0
474	20250124	124100	3188890600	42000	42050	42050	42000	243
475	20250124	124000	3178672900	42000	42100	42100	42000	2698
476	20250124	123900	3065319850	42100	42100	42100	42100	0
477	20250124	123800	3065319850	42100	42100	42100	42100	52
478	20250124	123700	3063130650	42100	42100	42100	42100	24
479	20250124	123600	3062120250	42100	42050	42100	42050	46
480	20250124	123500	3060184700	42100	42100	42100	42100	74
481	20250124	123400	3057069300	42100	42050	42100	42050	4
482	20250124	123300	3056900950	42050	42100	42100	42050	251
483	20250124	123200	3046337450	42100	42100	42100	42100	25
484	20250124	123100	3045284950	42100	42150	42150	42100	580
485	20250124	123000	3020848400	42150	42150	42150	42150	126
486	20250124	122900	3015537500	42150	42100	42150	42100	394
487	20250124	122800	2998948200	42150	42200	42200	42150	200
488	20250124	122700	2990509050	42200	42250	42250	42200	344
489	20250124	122600	2975975200	42300	42250	42300	42250	24
490	20250124	122500	2974961050	42250	42300	42300	42250	236
491	20250124	122400	2964978450	42300	42350	42400	42300	563
492	20250124	122300	2941139750	42400	42400	42400	42400	120
493	20250124	122200	2936051750	42400	42400	42400	42400	17
494	20250124	122100	2935330950	42400	42450	42450	42400	66
495	20250124	122000	2932531950	42450	42450	42450	42450	5
496	20250124	121900	2932319700	42450	42400	42450	42400	135
497	20250124	121800	2926593700	42450	42450	42450	42450	134
498	20250124	121700	2920905400	42450	42450	42450	42450	51
499	20250124	121600	2918740450	42450	42450	42450	42400	385
500	20250124	121500	2902400800	42450	42450	42450	42450	2
501	20250124	121400	2902315900	42450	42400	42450	42400	557
502	20250124	121300	2878671500	42400	42400	42400	42400	21
503	20250124	121200	2877781100	42450	42500	42500	42450	124
504	20250124	121100	2872512250	42500	42400	42550	42400	3439
505	20250124	121000	2726480800	42300	42250	42400	42250	1312
506	20250124	120900	2670953750	42250	42250	42250	42250	55
507	20250124	120800	2668630000	42250	42250	42250	42250	0
508	20250124	120700	2668630000	42250	42250	42250	42200	90
509	20250124	120600	2664828550	42250	42250	42250	42250	385
510	20250124	120500	2648562300	42300	42300	42300	42300	101
511	20250124	120400	2644290000	42300	42300	42300	42250	335
512	20250124	120300	2630119650	42250	42300	42300	42250	142
513	20250124	120200	2624113100	42250	42300	42300	42250	53
514	20250124	120100	2621872250	42250	42300	42300	42250	3
515	20250124	120000	2621745400	42250	42250	42300	42250	441
516	20250124	115900	2603105150	42200	42200	42200	42200	186
517	20250124	115800	2595255950	42200	42200	42200	42200	22
518	20250124	115700	2594327550	42200	42200	42250	42150	1099
519	20250124	115600	2547940250	42150	42150	42150	42150	0
520	20250124	115500	2547940250	42150	42150	42150	42150	261
521	20250124	115400	2536939100	42150	42100	42150	42100	83
522	20250124	115300	2533444200	42050	42150	42150	42050	480
523	20250124	115200	2513224750	42150	42100	42150	42100	6
524	20250124	115100	2512972050	42100	42050	42100	42050	137
525	20250124	115000	2507204850	42050	42100	42100	42050	97
526	20250124	114900	2503124900	42100	42100	42100	42100	138
527	20250124	114800	2497315100	42050	42050	42050	42050	71
528	20250124	114700	2494329550	42150	42100	42150	42100	15
529	20250124	114600	2493697400	42150	42100	42150	42050	279
530	20250124	114500	2481943900	42150	42100	42150	42050	211
531	20250124	114400	2473060800	42050	42050	42050	42050	108
532	20250124	114300	2468519400	42000	42050	42050	42000	224
533	20250124	114200	2459101250	42050	42050	42050	42050	3
534	20250124	114100	2458975100	42050	42050	42050	42050	18
535	20250124	114000	2458218200	42050	42050	42100	42000	42
536	20250124	113900	2456451800	42050	42050	42050	42050	21
537	20250124	113800	2455568750	42050	42100	42100	42050	108
538	20250124	113700	2451025900	42050	42050	42050	42050	34
539	20250124	113600	2449596200	42050	42050	42050	42000	27
540	20250124	113500	2448461900	42050	42050	42050	42050	54
541	20250124	113400	2446191200	42050	42050	42050	42050	80
542	20250124	113300	2442827200	42100	42100	42100	42100	39
543	20250124	113200	2441185300	42150	42150	42150	42150	212
544	20250124	113100	2432249500	42050	42150	42200	42050	190
545	20250124	113000	2424253300	42200	42100	42200	42100	438
546	20250124	112900	2405791850	42100	42100	42100	42050	54
547	20250124	112800	2403519450	42100	42050	42100	42050	5
548	20250124	112700	2403309100	42050	42050	42100	42050	161
549	20250124	112600	2396537500	42100	42000	42100	42000	300
550	20250124	112500	2383915750	41850	41850	42000	41850	3908
551	20250124	112400	2219822700	41850	41850	41850	41850	26
552	20250124	112300	2218734600	41850	41850	41850	41850	5
553	20250124	112200	2218525350	41850	41900	41900	41850	68
554	20250124	112100	2215679000	41900	41850	41900	41850	431
555	20250124	112000	2197629250	41800	41750	41800	41750	125
556	20250124	111900	2192405300	41750	41750	41750	41750	0
557	20250124	111800	2192405300	41750	41750	41750	41750	0
558	20250124	111700	2192405300	41750	41800	41800	41750	23
559	20250124	111600	2191445000	41750	41750	41750	41750	8
560	20250124	111500	2191111000	41800	41800	41800	41750	44
561	20250124	111400	2189272850	41800	41800	41800	41800	10
562	20250124	111300	2188854850	41800	41650	41800	41650	143
563	20250124	111200	2182885600	41750	41700	41750	41700	48
564	20250124	111100	2180883550	41650	41650	41650	41650	10
565	20250124	111000	2180467050	41650	41700	41700	41650	40
566	20250124	110900	2178800300	41700	41700	41700	41700	5
567	20250124	110800	2178591800	41700	41750	41750	41700	9
568	20250124	110700	2178216400	41750	41700	41750	41700	131
569	20250124	110600	2172753650	41600	41650	41700	41600	184
570	20250124	110500	2165082550	41650	41650	41650	41550	37
571	20250124	110400	2163543600	41650	41600	41650	41600	128
572	20250124	110300	2158217600	41550	41650	41650	41550	23
573	20250124	110200	2157261850	41550	41550	41550	41550	0
574	20250124	110100	2157261850	41550	41550	41650	41550	106
575	20250124	110000	2152856250	41550	41550	41550	41550	4
576	20250124	105900	2152690050	41550	41550	41550	41500	178
577	20250124	105800	2145296700	41550	41550	41550	41550	27
578	20250124	105700	2144174850	41600	41550	41600	41550	45
579	20250124	105600	2142304450	41550	41550	41550	41550	20
580	20250124	105500	2141473450	41600	41600	41600	41600	45
581	20250124	105400	2139601450	41600	41550	41600	41550	105
582	20250124	105300	2135238550	41600	41600	41600	41600	1
583	20250124	105200	2135196950	41550	41550	41550	41550	5
584	20250124	105100	2134989200	41600	41550	41600	41550	614
585	20250124	105000	2109472850	41600	41600	41600	41600	7
586	20250124	104900	2109181650	41600	41600	41600	41600	23
587	20250124	104800	2108224850	41600	41600	41600	41600	177
588	20250124	104700	2100861650	41600	41600	41600	41600	1
589	20250124	104600	2100820050	41550	41550	41600	41550	46
590	20250124	104500	2098908700	41550	41650	41650	41550	253
591	20250124	104400	2088383400	41650	41650	41650	41650	54
592	20250124	104300	2086134300	41650	41650	41650	41650	10
593	20250124	104200	2085717800	41650	41650	41650	41650	32
594	20250124	104100	2084385000	41650	41650	41650	41650	100
595	20250124	104000	2080220000	41650	41750	41750	41650	22
596	20250124	103900	2079303500	41650	41650	41650	41650	22
597	20250124	103800	2078387200	41700	41700	41700	41700	10
598	20250124	103700	2077970200	41700	41600	41700	41600	33
599	20250124	103600	2076596750	41650	41650	41650	41650	1
600	20250124	103500	2076555100	41650	41600	41650	41600	63
601	20250124	103400	2073934000	41600	41600	41600	41600	3
602	20250124	103300	2073809200	41600	41550	41600	41550	709
603	20250124	103200	2044346200	41550	41550	41550	41550	114
604	20250124	103100	2039609500	41600	41600	41600	41600	23
605	20250124	103000	2038652700	41600	41600	41600	41600	426
606	20250124	102900	2020931100	41600	41600	41600	41600	5
607	20250124	102800	2020723100	41600	41700	41700	41600	406
608	20250124	102700	2003803500	41600	41600	41600	41600	25
609	20250124	102600	2002763500	41600	41600	41600	41600	0
610	20250124	102500	2002763500	41600	41600	41600	41600	20
611	20250124	102400	2001931500	41600	41600	41600	41600	0
612	20250124	102300	2001931500	41600	41600	41650	41600	55
613	20250124	102200	1999642050	41600	41650	41650	41600	17
614	20250124	102100	1998934150	41600	41650	41650	41600	170
615	20250124	102000	1991854350	41650	41650	41650	41650	40
616	20250124	101900	1990188350	41650	41650	41650	41650	4
617	20250124	101800	1990021750	41600	41600	41600	41600	22
618	20250124	101700	1989106550	41600	41700	41700	41600	83
619	20250124	101600	1985649100	41700	41600	41700	41600	100
620	20250124	101500	1981488900	41600	41600	41600	41600	14
621	20250124	101400	1980906500	41600	41600	41600	41600	0
622	20250124	101300	1980906500	41600	41600	41600	41600	21
623	20250124	101200	1980032900	41600	41650	41650	41600	304
624	20250124	101100	1967375400	41650	41650	41650	41650	31
625	20250124	101000	1966084250	41650	41650	41650	41650	29
626	20250124	100900	1964876400	41600	41650	41650	41600	54
627	20250124	100800	1962627500	41650	41650	41650	41650	129
628	20250124	100700	1957254650	41650	41650	41650	41650	3
629	20250124	100600	1957129700	41650	41650	41650	41650	28
630	20250124	100500	1955963500	41650	41650	41650	41650	361
631	20250124	100400	1940927850	41650	41650	41650	41650	123
632	20250124	100300	1935804900	41650	41650	41700	41650	6
633	20250124	100200	1935554950	41650	41650	41650	41650	2
634	20250124	100100	1935471650	41650	41650	41650	41650	41
635	20250124	100000	1933764000	41700	41650	41700	41650	12
636	20250124	095900	1933263700	41650	41700	41700	41650	360
637	20250124	095800	1918251850	41800	41700	41800	41700	153
638	20250124	095700	1911864900	41700	41700	41800	41700	60
639	20250124	095600	1909362400	41700	41800	41850	41700	188
640	20250124	095500	1901512250	41850	41900	41900	41850	148
641	20250124	095400	1895313250	41950	41850	41950	41850	144
642	20250124	095300	1889279650	41900	41850	41900	41850	410
643	20250124	095200	1872111750	41850	41750	41850	41700	291
644	20250124	095100	1859956100	41750	41750	41800	41700	126
645	20250124	095000	1854695200	41750	41700	41750	41700	95
646	20250124	094900	1850733600	41700	41750	41750	41700	23
647	20250124	094800	1849774400	41750	41750	41750	41750	111
648	20250124	094700	1845140150	41750	41750	41750	41750	39
649	20250124	094600	1843511900	41750	41750	41800	41750	13
650	20250124	094500	1842969050	41750	41850	41900	41750	610
651	20250124	094400	1817457900	41800	41850	41900	41800	765
652	20250124	094300	1785445600	41850	41850	41850	41800	88
653	20250124	094200	1781763050	41800	41750	41800	41750	1743
654	20250124	094100	1708988550	41650	41650	41650	41650	50
655	20250124	094000	1706906050	41700	41700	41700	41650	396
656	20250124	093900	1690399150	41650	41700	41700	41650	689
657	20250124	093800	1661690350	41700	41700	41700	41700	21
658	20250124	093700	1660814650	41700	41700	41700	41700	5
659	20250124	093600	1660606150	41750	41650	41750	41650	138
660	20250124	093500	1654851550	41600	41600	41650	41600	113
661	20250124	093400	1650147750	41600	41600	41650	41600	74
662	20250124	093300	1647069300	41550	41650	41650	41550	29
663	20250124	093200	1645863950	41650	41700	41700	41600	632
664	20250124	093100	1619537800	41700	41650	41700	41650	51
665	20250124	093000	1617412650	41650	41650	41650	41650	65
666	20250124	092900	1614705400	41650	41700	41750	41600	1162
667	20250124	092800	1566329100	41700	41700	41700	41600	114
668	20250124	092700	1561578450	41700	42000	42000	41650	890
669	20250124	092600	1524352600	42000	42000	42050	41950	1409
670	20250124	092500	1465186050	42050	42150	42300	41950	2194
671	20250124	092400	1372888100	42200	42300	42350	42200	487
672	20250124	092300	1352322600	42300	42300	42400	42250	1528
673	20250124	092200	1287673650	42350	42350	42400	42200	1975
674	20250124	092100	1204149400	42350	42450	42550	42350	909
675	20250124	092000	1165561950	42450	42450	42550	42350	2466
676	20250124	091900	1060865450	42350	42550	42550	42200	3651
677	20250124	091800	906103900	42550	42300	42600	42150	4393
678	20250124	091700	719899650	42250	41950	42250	41900	4187
679	20250124	091600	543586250	41900	41600	41950	41550	2273
680	20250124	091500	448609250	41600	41350	41600	41350	2027
681	20250124	091400	364582900	41300	41200	41350	41200	2149
682	20250124	091300	275923250	41150	41200	41200	41150	32
683	20250124	091200	274605800	41200	41150	41200	41150	280
684	20250124	091100	263081250	41150	41000	41150	41000	204
685	20250124	091000	254716650	41150	41000	41150	41000	122
686	20250124	090900	249708200	40950	41050	41050	40950	313
687	20250124	090800	236877100	41100	41150	41150	41050	138
688	20250124	090700	231205450	41150	41000	41200	41000	1784
689	20250124	090600	157785450	41000	41100	41100	41000	84
690	20250124	090500	154338550	41100	41100	41150	41050	140
691	20250124	090400	148584450	41150	41100	41150	41100	56
692	20250124	090300	146280400	41100	41250	41300	41100	605
693	20250124	090200	121364000	41250	41300	41400	41250	1020
694	20250124	090100	79199650	41300	41250	41350	41200	649
695	20250124	090000	52401050	41300	40950	41350	40950	1258