KissMeData/111770/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201600	2101958850	40550	40550	40550	40550	1141
3	20250114	201500	2101958850	40550	40550	40550	40550	0
4	20250114	201400	2101958850	40550	40550	40550	40550	0
5	20250114	201300	2101958850	40550	40550	40550	40550	0
6	20250114	201200	2101958850	40550	40550	40550	40550	0
7	20250114	201100	2101958850	40550	40550	40550	40550	0
8	20250114	201000	2101958850	40550	40550	40550	40550	0
9	20250114	200900	2101958850	40550	40550	40550	40550	0
10	20250114	200800	2101958850	40550	40550	40550	40550	0
11	20250114	200700	2101958850	40550	40550	40550	40550	0
12	20250114	200600	2101958850	40550	40550	40550	40550	0
13	20250114	200500	2101958850	40550	40550	40550	40550	0
14	20250114	200400	2101958850	40550	40550	40550	40550	0
15	20250114	200300	2101958850	40550	40550	40550	40550	0
16	20250114	200200	2101958850	40550	40550	40550	40550	0
17	20250114	200100	2101958850	40550	40550	40550	40550	0
18	20250114	200000	2101958850	40550	40550	40550	40550	0
19	20250114	195900	2101958850	40550	40550	40550	40550	0
20	20250114	195800	2101958850	40550	40550	40550	40550	0
21	20250114	195700	2101958850	40550	40550	40550	40550	0
22	20250114	195600	2101958850	40550	40550	40550	40550	0
23	20250114	195500	2101958850	40550	40550	40550	40550	0
24	20250114	195400	2101958850	40550	40550	40550	40550	0
25	20250114	195300	2101958850	40550	40550	40550	40550	0
26	20250114	195200	2101958850	40550	40550	40550	40550	0
27	20250114	195100	2101958850	40550	40550	40550	40550	0
28	20250114	195000	2101958850	40550	40550	40550	40550	0
29	20250114	194900	2101958850	40550	40550	40550	40550	0
30	20250114	194800	2101958850	40550	40550	40550	40550	0
31	20250114	194700	2101958850	40550	40550	40550	40550	0
32	20250114	194600	2101958850	40550	40550	40550	40550	1141
33	20250114	194500	2101958850	40550	40550	40550	40550	0
34	20250114	194400	2101958850	40550	40550	40550	40550	0
35	20250114	194300	2101958850	40550	40550	40550	40550	0
36	20250114	194200	2101958850	40550	40550	40550	40550	0
37	20250114	194100	2101958850	40550	40550	40550	40550	0
38	20250114	194000	2101958850	40550	40550	40550	40550	0
39	20250114	193900	2101958850	40550	40550	40550	40550	0
40	20250114	193800	2101958850	40550	40550	40550	40550	0
41	20250114	193700	2101958850	40550	40550	40550	40550	0
42	20250114	193600	2101958850	40550	40550	40550	40550	0
43	20250114	193500	2101958850	40550	40550	40550	40550	0
44	20250114	193400	2101958850	40550	40550	40550	40550	0
45	20250114	193300	2101958850	40550	40550	40550	40550	0
46	20250114	193200	2101958850	40550	40550	40550	40550	0
47	20250114	193100	2101958850	40550	40550	40550	40550	0
48	20250114	193000	2101958850	40550	40550	40550	40550	0
49	20250114	192900	2101958850	40550	40550	40550	40550	0
50	20250114	192800	2101958850	40550	40550	40550	40550	0
51	20250114	192700	2101958850	40550	40550	40550	40550	0
52	20250114	192600	2101958850	40550	40550	40550	40550	0
53	20250114	192500	2101958850	40550	40550	40550	40550	0
54	20250114	192400	2101958850	40550	40550	40550	40550	0
55	20250114	192300	2101958850	40550	40550	40550	40550	0
56	20250114	192200	2101958850	40550	40550	40550	40550	0
57	20250114	192100	2101958850	40550	40550	40550	40550	0
58	20250114	192000	2101958850	40550	40550	40550	40550	0
59	20250114	191900	2101958850	40550	40550	40550	40550	0
60	20250114	191800	2101958850	40550	40550	40550	40550	0
61	20250114	191700	2101958850	40550	40550	40550	40550	0
62	20250114	191600	2101958850	40550	40550	40550	40550	1141
63	20250114	191500	2101958850	40550	40550	40550	40550	0
64	20250114	191400	2101958850	40550	40550	40550	40550	0
65	20250114	191300	2101958850	40550	40550	40550	40550	0
66	20250114	191200	2101958850	40550	40550	40550	40550	0
67	20250114	191100	2101958850	40550	40550	40550	40550	0
68	20250114	191000	2101958850	40550	40550	40550	40550	0
69	20250114	190900	2101958850	40550	40550	40550	40550	0
70	20250114	190800	2101958850	40550	40550	40550	40550	0
71	20250114	190700	2101958850	40550	40550	40550	40550	0
72	20250114	190600	2101958850	40550	40550	40550	40550	0
73	20250114	190500	2101958850	40550	40550	40550	40550	0
74	20250114	190400	2101958850	40550	40550	40550	40550	0
75	20250114	190300	2101958850	40550	40550	40550	40550	0
76	20250114	190200	2101958850	40550	40550	40550	40550	0
77	20250114	190100	2101958850	40550	40550	40550	40550	0
78	20250114	190000	2101958850	40550	40550	40550	40550	0
79	20250114	185900	2101958850	40550	40550	40550	40550	0
80	20250114	185800	2101958850	40550	40550	40550	40550	0
81	20250114	185700	2101958850	40550	40550	40550	40550	0
82	20250114	185600	2101958850	40550	40550	40550	40550	0
83	20250114	185500	2101958850	40550	40550	40550	40550	0
84	20250114	185400	2101958850	40550	40550	40550	40550	0
85	20250114	185300	2101958850	40550	40550	40550	40550	0
86	20250114	185200	2101958850	40550	40550	40550	40550	0
87	20250114	185100	2101958850	40550	40550	40550	40550	0
88	20250114	185000	2101958850	40550	40550	40550	40550	0
89	20250114	184900	2101958850	40550	40550	40550	40550	0
90	20250114	184800	2101958850	40550	40550	40550	40550	0
91	20250114	184700	2101958850	40550	40550	40550	40550	0
92	20250114	184600	2101958850	40550	40550	40550	40550	1141
93	20250114	184500	2101958850	40550	40550	40550	40550	0
94	20250114	184400	2101958850	40550	40550	40550	40550	0
95	20250114	184300	2101958850	40550	40550	40550	40550	0
96	20250114	184200	2101958850	40550	40550	40550	40550	0
97	20250114	184100	2101958850	40550	40550	40550	40550	0
98	20250114	184000	2101958850	40550	40550	40550	40550	0
99	20250114	183900	2101958850	40550	40550	40550	40550	0
100	20250114	183800	2101958850	40550	40550	40550	40550	0
101	20250114	183700	2101958850	40550	40550	40550	40550	0
102	20250114	183600	2101958850	40550	40550	40550	40550	0
103	20250114	183500	2101958850	40550	40550	40550	40550	0
104	20250114	183400	2101958850	40550	40550	40550	40550	0
105	20250114	183300	2101958850	40550	40550	40550	40550	0
106	20250114	183200	2101958850	40550	40550	40550	40550	0
107	20250114	183100	2101958850	40550	40550	40550	40550	0
108	20250114	183000	2101958850	40550	40550	40550	40550	0
109	20250114	182900	2101958850	40550	40550	40550	40550	0
110	20250114	182800	2101958850	40550	40550	40550	40550	0
111	20250114	182700	2101958850	40550	40550	40550	40550	0
112	20250114	182600	2101958850	40550	40550	40550	40550	0
113	20250114	182500	2101958850	40550	40550	40550	40550	0
114	20250114	182400	2101958850	40550	40550	40550	40550	0
115	20250114	182300	2101958850	40550	40550	40550	40550	0
116	20250114	182200	2101958850	40550	40550	40550	40550	0
117	20250114	182100	2101958850	40550	40550	40550	40550	0
118	20250114	182000	2101958850	40550	40550	40550	40550	0
119	20250114	181900	2101958850	40550	40550	40550	40550	0
120	20250114	181800	2101958850	40550	40550	40550	40550	0
121	20250114	181700	2101958850	40550	40550	40550	40550	0
122	20250114	181600	2101958850	40550	40550	40550	40550	1141
123	20250114	181500	2101958850	40550	40550	40550	40550	0
124	20250114	181400	2101958850	40550	40550	40550	40550	0
125	20250114	181300	2101958850	40550	40550	40550	40550	0
126	20250114	181200	2101958850	40550	40550	40550	40550	0
127	20250114	181100	2101958850	40550	40550	40550	40550	0
128	20250114	181000	2101958850	40550	40550	40550	40550	0
129	20250114	180900	2101958850	40550	40550	40550	40550	0
130	20250114	180800	2101958850	40550	40550	40550	40550	0
131	20250114	180700	2101958850	40550	40550	40550	40550	0
132	20250114	180600	2101958850	40550	40550	40550	40550	0
133	20250114	180500	2101958850	40550	40550	40550	40550	0
134	20250114	180400	2101958850	40550	40550	40550	40550	0
135	20250114	180300	2101958850	40550	40550	40550	40550	0
136	20250114	180200	2101958850	40550	40550	40550	40550	0
137	20250114	180100	2101958850	40550	40550	40550	40550	0
138	20250114	180000	2101958850	40550	40550	40550	40550	0
139	20250114	175900	2101958850	40550	40550	40550	40550	0
140	20250114	175800	2101958850	40550	40550	40550	40550	0
141	20250114	175700	2101958850	40550	40550	40550	40550	0
142	20250114	175600	2101958850	40550	40550	40550	40550	0
143	20250114	175500	2101958850	40550	40550	40550	40550	0
144	20250114	175400	2101958850	40550	40550	40550	40550	0
145	20250114	175300	2101958850	40550	40550	40550	40550	0
146	20250114	175200	2101958850	40550	40550	40550	40550	0
147	20250114	175100	2101958850	40550	40550	40550	40550	0
148	20250114	175000	2101958850	40550	40550	40550	40550	0
149	20250114	174900	2101958850	40550	40550	40550	40550	0
150	20250114	174800	2101958850	40550	40550	40550	40550	0
151	20250114	174700	2101958850	40550	40550	40550	40550	0
152	20250114	174600	2101958850	40550	40550	40550	40550	1141
153	20250114	174500	2101958850	40550	40550	40550	40550	0
154	20250114	174400	2101958850	40550	40550	40550	40550	0
155	20250114	174300	2101958850	40550	40550	40550	40550	0
156	20250114	174200	2101958850	40550	40550	40550	40550	0
157	20250114	174100	2101958850	40550	40550	40550	40550	0
158	20250114	174000	2101958850	40550	40550	40550	40550	0
159	20250114	173900	2101958850	40550	40550	40550	40550	0
160	20250114	173800	2101958850	40550	40550	40550	40550	0
161	20250114	173700	2101958850	40550	40550	40550	40550	0
162	20250114	173600	2101958850	40550	40550	40550	40550	0
163	20250114	173500	2101958850	40550	40550	40550	40550	0
164	20250114	173400	2101958850	40550	40550	40550	40550	0
165	20250114	173300	2101958850	40550	40550	40550	40550	0
166	20250114	173200	2101958850	40550	40550	40550	40550	0
167	20250114	173100	2101958850	40550	40550	40550	40550	0
168	20250114	173000	2101958850	40550	40550	40550	40550	0
169	20250114	172900	2101958850	40550	40550	40550	40550	0
170	20250114	172800	2101958850	40550	40550	40550	40550	0
171	20250114	172700	2101958850	40550	40550	40550	40550	0
172	20250114	172600	2101958850	40550	40550	40550	40550	0
173	20250114	172500	2101958850	40550	40550	40550	40550	0
174	20250114	172400	2101958850	40550	40550	40550	40550	0
175	20250114	172300	2101958850	40550	40550	40550	40550	0
176	20250114	172200	2101958850	40550	40550	40550	40550	0
177	20250114	172100	2101958850	40550	40550	40550	40550	0
178	20250114	172000	2101958850	40550	40550	40550	40550	0
179	20250114	171900	2101958850	40550	40550	40550	40550	0
180	20250114	171800	2101958850	40550	40550	40550	40550	0
181	20250114	171700	2101958850	40550	40550	40550	40550	0
182	20250114	171600	2101958850	40550	40550	40550	40550	1141
183	20250114	171500	2101958850	40550	40550	40550	40550	0
184	20250114	171400	2101958850	40550	40550	40550	40550	0
185	20250114	171300	2101958850	40550	40550	40550	40550	0
186	20250114	171200	2101958850	40550	40550	40550	40550	0
187	20250114	171100	2101958850	40550	40550	40550	40550	0
188	20250114	171000	2101958850	40550	40550	40550	40550	0
189	20250114	170900	2101958850	40550	40550	40550	40550	0
190	20250114	170800	2101958850	40550	40550	40550	40550	0
191	20250114	170700	2101958850	40550	40550	40550	40550	0
192	20250114	170600	2101958850	40550	40550	40550	40550	0
193	20250114	170500	2101958850	40550	40550	40550	40550	0
194	20250114	170400	2101958850	40550	40550	40550	40550	0
195	20250114	170300	2101958850	40550	40550	40550	40550	0
196	20250114	170200	2101958850	40550	40550	40550	40550	0
197	20250114	170100	2101958850	40550	40550	40550	40550	0
198	20250114	170000	2101958850	40550	40550	40550	40550	0
199	20250114	165900	2101958850	40550	40550	40550	40550	0
200	20250114	165800	2101958850	40550	40550	40550	40550	0
201	20250114	165700	2101958850	40550	40550	40550	40550	0
202	20250114	165600	2101958850	40550	40550	40550	40550	0
203	20250114	165500	2101958850	40550	40550	40550	40550	0
204	20250114	165400	2101958850	40550	40550	40550	40550	0
205	20250114	165300	2101958850	40550	40550	40550	40550	0
206	20250114	165200	2101958850	40550	40550	40550	40550	0
207	20250114	165100	2101958850	40550	40550	40550	40550	0
208	20250114	165000	2101958850	40550	40550	40550	40550	0
209	20250114	164900	2101958850	40550	40550	40550	40550	0
210	20250114	164800	2101958850	40550	40550	40550	40550	0
211	20250114	164700	2101958850	40550	40550	40550	40550	0
212	20250114	164600	2101958850	40550	40550	40550	40550	1141
213	20250114	164500	2101958850	40550	40550	40550	40550	0
214	20250114	164400	2101958850	40550	40550	40550	40550	0
215	20250114	164300	2101958850	40550	40550	40550	40550	0
216	20250114	164200	2101958850	40550	40550	40550	40550	0
217	20250114	164100	2101958850	40550	40550	40550	40550	0
218	20250114	164000	2101958850	40550	40550	40550	40550	0
219	20250114	163900	2101958850	40550	40550	40550	40550	0
220	20250114	163800	2101958850	40550	40550	40550	40550	0
221	20250114	163700	2101958850	40550	40550	40550	40550	0
222	20250114	163600	2101958850	40550	40550	40550	40550	0
223	20250114	163500	2101958850	40550	40550	40550	40550	0
224	20250114	163400	2101958850	40550	40550	40550	40550	0
225	20250114	163300	2101958850	40550	40550	40550	40550	0
226	20250114	163200	2101958850	40550	40550	40550	40550	0
227	20250114	163100	2101958850	40550	40550	40550	40550	0
228	20250114	163000	2101958850	40550	40550	40550	40550	0
229	20250114	162900	2101958850	40550	40550	40550	40550	0
230	20250114	162800	2101958850	40550	40550	40550	40550	0
231	20250114	162700	2101958850	40550	40550	40550	40550	0
232	20250114	162600	2101958850	40550	40550	40550	40550	0
233	20250114	162500	2101958850	40550	40550	40550	40550	0
234	20250114	162400	2101958850	40550	40550	40550	40550	0
235	20250114	162300	2101958850	40550	40550	40550	40550	0
236	20250114	162200	2101958850	40550	40550	40550	40550	0
237	20250114	162100	2101958850	40550	40550	40550	40550	0
238	20250114	162000	2101958850	40550	40550	40550	40550	0
239	20250114	161900	2101958850	40550	40550	40550	40550	0
240	20250114	161800	2101958850	40550	40550	40550	40550	0
241	20250114	161700	2101958850	40550	40550	40550	40550	0
242	20250114	161600	2101958850	40550	40550	40550	40550	1141
243	20250114	161500	2101958850	40550	40550	40550	40550	0
244	20250114	161400	2101958850	40550	40550	40550	40550	0
245	20250114	161300	2101958850	40550	40550	40550	40550	0
246	20250114	161200	2101958850	40550	40550	40550	40550	0
247	20250114	161100	2101958850	40550	40550	40550	40550	0
248	20250114	161000	2101958850	40550	40550	40550	40550	0
249	20250114	160900	2101958850	40550	40550	40550	40550	0
250	20250114	160800	2101958850	40550	40550	40550	40550	0
251	20250114	160700	2101958850	40550	40550	40550	40550	0
252	20250114	160600	2101958850	40550	40550	40550	40550	0
253	20250114	160500	2101958850	40550	40550	40550	40550	0
254	20250114	160400	2101958850	40550	40550	40550	40550	0
255	20250114	160300	2101958850	40550	40550	40550	40550	0
256	20250114	160200	2101958850	40550	40550	40550	40550	0
257	20250114	160100	2101958850	40550	40550	40550	40550	0
258	20250114	160000	2101958850	40550	40550	40550	40550	0
259	20250114	155900	2101958850	40550	40550	40550	40550	0
260	20250114	155800	2101958850	40550	40550	40550	40550	0
261	20250114	155700	2101958850	40550	40550	40550	40550	0
262	20250114	155600	2101958850	40550	40550	40550	40550	0
263	20250114	155500	2101958850	40550	40550	40550	40550	0
264	20250114	155400	2101958850	40550	40550	40550	40550	0
265	20250114	155300	2101958850	40550	40550	40550	40550	0
266	20250114	155200	2101958850	40550	40550	40550	40550	0
267	20250114	155100	2101958850	40550	40550	40550	40550	0
268	20250114	155000	2101958850	40550	40550	40550	40550	0
269	20250114	154900	2101958850	40550	40550	40550	40550	0
270	20250114	154800	2101958850	40550	40550	40550	40550	0
271	20250114	154700	2101958850	40550	40550	40550	40550	0
272	20250114	154600	2101958850	40550	40550	40550	40550	1141
273	20250114	154500	2101958850	40550	40550	40550	40550	0
274	20250114	154400	2101958850	40550	40550	40550	40550	0
275	20250114	154300	2101958850	40550	40550	40550	40550	0
276	20250114	154200	2101958850	40550	40550	40550	40550	0
277	20250114	154100	2101958850	40550	40550	40550	40550	0
278	20250114	154000	2101958850	40550	40550	40550	40550	0
279	20250114	153900	2101958850	40550	40550	40550	40550	0
280	20250114	153800	2101958850	40550	40550	40550	40550	0
281	20250114	153700	2101958850	40550	40550	40550	40550	0
282	20250114	153600	2101958850	40550	40550	40550	40550	0
283	20250114	153500	2101958850	40550	40550	40550	40550	0
284	20250114	153400	2101958850	40550	40550	40550	40550	0
285	20250114	153300	2101958850	40550	40550	40550	40550	0
286	20250114	153200	2101958850	40550	40550	40550	40550	0
287	20250114	153100	2101958850	40550	40550	40550	40550	0
288	20250114	153000	2101958850	40550	40550	40550	40550	1141
289	20250114	152900	2055691300	40600	40600	40600	40600	0
290	20250114	152800	2055691300	40600	40600	40600	40600	0
291	20250114	152700	2055691300	40600	40600	40600	40600	0
292	20250114	152600	2055691300	40600	40600	40600	40600	0
293	20250114	152500	2055691300	40600	40600	40600	40600	0
294	20250114	152400	2055691300	40600	40600	40600	40600	0
295	20250114	152300	2055691300	40600	40600	40600	40600	0
296	20250114	152200	2055691300	40600	40600	40600	40600	0
297	20250114	152100	2055691300	40600	40600	40600	40600	0
298	20250114	152000	2055691300	40600	40600	40600	40600	0
299	20250114	151900	2055691300	40600	40550	40600	40500	381
300	20250114	151800	2040236300	40550	40500	40550	40450	40
301	20250114	151700	2038616250	40500	40500	40500	40450	75
302	20250114	151600	2035580950	40450	40550	40550	40450	232
303	20250114	151500	2026184950	40550	40550	40550	40500	56
304	20250114	151400	2023915950	40500	40500	40550	40500	25
305	20250114	151300	2022903100	40550	40550	40600	40550	104
306	20250114	151200	2018685450	40600	40550	40600	40500	46
307	20250114	151100	2016820300	40600	40600	40600	40500	18
308	20250114	151000	2016090550	40500	40550	40600	40500	43
309	20250114	150900	2014348550	40550	40550	40600	40500	226
310	20250114	150800	2005184500	40500	40500	40550	40500	115
311	20250114	150700	2000524750	40550	40550	40550	40500	42
312	20250114	150600	1998821800	40500	40550	40550	40500	58
313	20250114	150500	1996470600	40550	40550	40600	40500	136
314	20250114	150400	1990956150	40500	40600	40600	40500	207
315	20250114	150300	1982562350	40600	40550	40600	40550	87
316	20250114	150200	1979030700	40650	40550	40650	40550	6
317	20250114	150100	1978787000	40600	40600	40600	40550	40
318	20250114	150000	1977163450	40550	40550	40650	40550	60
319	20250114	145900	1974730000	40550	40550	40600	40500	180
320	20250114	145800	1967426600	40500	40550	40600	40500	194
321	20250114	145700	1959558350	40550	40650	40650	40550	89
322	20250114	145600	1955945100	40600	40500	40650	40450	1442
323	20250114	145500	1897471600	40450	40450	40500	40450	67
324	20250114	145400	1894760700	40500	40450	40500	40450	38
325	20250114	145300	1893223250	40450	40500	40550	40450	168
326	20250114	145200	1886419050	40500	40550	40550	40500	42
327	20250114	145100	1884717000	40500	40600	40600	40500	172
328	20250114	145000	1877743450	40550	40550	40600	40550	132
329	20250114	144900	1872390550	40550	40500	40600	40500	206
330	20250114	144800	1864040950	40500	40500	40550	40500	62
331	20250114	144700	1861528850	40500	40500	40550	40500	19
332	20250114	144600	1860759100	40500	40600	40600	40500	73
333	20250114	144500	1857800000	40650	40600	40650	40500	51
334	20250114	144400	1855731850	40550	40400	40700	40400	4218
335	20250114	144300	1684906250	40400	40400	40450	40400	123
336	20250114	144200	1679936650	40450	40400	40450	40400	39
337	20250114	144100	1678360450	40400	40450	40450	40400	43
338	20250114	144000	1676622300	40400	40400	40450	40400	56
339	20250114	143900	1674359350	40400	40400	40450	40400	40
340	20250114	143800	1672742900	40400	40400	40450	40400	47
341	20250114	143700	1670843100	40400	40350	40400	40350	18
342	20250114	143600	1670116000	40350	40400	40450	40350	180
343	20250114	143500	1662844850	40400	40450	40450	40400	45
344	20250114	143400	1661025800	40400	40400	40450	40400	48
345	20250114	143300	1659086350	40400	40400	40450	40400	56
346	20250114	143200	1656823700	40400	40400	40450	40400	89
347	20250114	143100	1653224650	40400	40450	40450	40400	41
348	20250114	143000	1651567750	40400	40450	40450	40400	100
349	20250114	142900	1647527550	40450	40400	40450	40400	69
350	20250114	142800	1644738650	40400	40400	40450	40400	97
351	20250114	142700	1640819500	40450	40450	40450	40400	110
352	20250114	142600	1636374600	40400	40450	40450	40400	33
353	20250114	142500	1635040800	40400	40500	40500	40400	312
354	20250114	142400	1622421000	40450	40500	40500	40450	113
355	20250114	142300	1617849200	40450	40400	40500	40400	186
356	20250114	142200	1610326050	40450	40400	40450	40400	202
357	20250114	142100	1602163900	40400	40450	40450	40400	110
358	20250114	142000	1597719000	40400	40400	40450	40400	50
359	20250114	141900	1595698450	40450	40450	40500	40450	84
360	20250114	141800	1592299650	40450	40450	40500	40450	164
361	20250114	141700	1585663100	40450	40500	40500	40450	83
362	20250114	141600	1582305600	40450	40450	40500	40450	39
363	20250114	141500	1580727650	40500	40500	40500	40450	107
364	20250114	141400	1576396750	40500	40500	40550	40450	136
365	20250114	141300	1570889350	40500	40450	40550	40450	35
366	20250114	141200	1569472250	40500	40550	40550	40450	117
367	20250114	141100	1564733450	40550	40550	40600	40550	117
368	20250114	141000	1559988650	40550	40550	40550	40500	377
369	20250114	140900	1544702250	40550	40550	40550	40500	91
370	20250114	140800	1541013650	40500	40350	40550	40350	140
371	20250114	140700	1535347800	40350	40600	40600	40300	2218
372	20250114	140600	1445662550	40550	40600	40650	40550	241
373	20250114	140500	1435877900	40600	40550	40650	40550	585
374	20250114	140400	1412124750	40550	40500	40600	40500	139
375	20250114	140300	1406489700	40500	40400	40550	40400	213
376	20250114	140200	1397865550	40450	40400	40450	40400	83
377	20250114	140100	1394512000	40400	40400	40500	40350	158
378	20250114	140000	1388124450	40400	40550	40600	40350	429
379	20250114	135900	1370735150	40550	40550	40600	40500	303
380	20250114	135800	1358450150	40500	40300	40500	40300	1811
381	20250114	135700	1285321400	40250	40250	40300	40250	124
382	20250114	135600	1280328350	40250	40250	40300	40250	101
383	20250114	135500	1276262550	40300	40250	40300	40250	73
384	20250114	135400	1273323400	40250	40250	40300	40250	108
385	20250114	135300	1268976150	40250	40200	40300	40200	98
386	20250114	135200	1265032000	40200	40250	40250	40200	76
387	20250114	135100	1261974500	40250	40250	40300	40250	58
388	20250114	135000	1259639750	40200	40200	40300	40200	151
389	20250114	134900	1253562500	40250	40300	40300	40200	88
390	20250114	134800	1250020400	40250	40250	40300	40250	82
391	20250114	134700	1246719800	40300	40250	40300	40250	131
392	20250114	134600	1241445450	40250	40250	40300	40250	121
393	20250114	134500	1236573400	40250	40200	40300	40200	43
394	20250114	134400	1234842550	40250	40250	40250	40200	484
395	20250114	134300	1215365700	40250	40250	40300	40250	316
396	20250114	134200	1202646350	40300	40300	40300	40250	94
397	20250114	134100	1198858550	40250	40250	40300	40250	171
398	20250114	134000	1191971950	40250	40250	40300	40250	135
399	20250114	133900	1186535700	40250	40250	40300	40250	29
400	20250114	133800	1185367900	40300	40250	40300	40250	284
401	20250114	133700	1173934900	40300	40250	40300	40250	141
402	20250114	133600	1168256600	40250	40300	40300	40250	160
403	20250114	133500	1161810600	40250	40250	40300	40250	113
404	20250114	133400	1157261950	40300	40250	40300	40250	111
405	20250114	133300	1152793200	40250	40250	40300	40250	31
406	20250114	133200	1151544650	40250	40250	40300	40250	106
407	20250114	133100	1147276750	40250	40250	40300	40250	101
408	20250114	133000	1143211050	40250	40250	40300	40250	40
409	20250114	132900	1141600200	40300	40300	40350	40300	52
410	20250114	132800	1139504350	40350	40250	40350	40250	108
411	20250114	132700	1135156350	40250	40250	40300	40250	88
412	20250114	132600	1131613500	40250	40250	40300	40250	47
413	20250114	132500	1129720500	40250	40250	40300	40250	99
414	20250114	132400	1125735000	40250	40300	40300	40250	99
415	20250114	132300	1121746800	40300	40250	40350	40250	114
416	20250114	132200	1117152700	40300	40350	40350	40250	80
417	20250114	132100	1113928800	40300	40350	40350	40300	45
418	20250114	132000	1112114550	40300	40350	40350	40300	29
419	20250114	131900	1110945550	40250	40300	40400	40250	123
420	20250114	131800	1105987650	40250	40250	40300	40250	128
421	20250114	131700	1100833700	40250	40250	40300	40250	18
422	20250114	131600	1100108700	40250	40300	40300	40250	157
423	20250114	131500	1093785900	40250	40300	40350	40250	78
424	20250114	131400	1090643050	40350	40300	40350	40300	75
425	20250114	131300	1087620450	40300	40300	40350	40250	99
426	20250114	131200	1083630150	40300	40300	40300	40250	146
427	20250114	131100	1077747800	40300	40350	40350	40300	30
428	20250114	131000	1076537850	40300	40250	40350	40250	265
429	20250114	130900	1065857750	40250	40300	40300	40250	70
430	20250114	130800	1063039750	40250	40300	40300	40250	51
431	20250114	130700	1060985250	40250	40250	40300	40250	94
432	20250114	130600	1057200900	40300	40300	40300	40250	66
433	20250114	130500	1054544150	40250	40250	40300	40250	92
434	20250114	130400	1050840400	40300	40250	40300	40250	59
435	20250114	130300	1048463350	40300	40350	40350	40250	66
436	20250114	130200	1045803700	40350	40300	40350	40300	89
437	20250114	130100	1042215950	40300	40300	40350	40300	77
438	20250114	130000	1039112550	40300	40300	40400	40250	647
439	20250114	125900	1013000100	40300	40250	40300	40200	109
440	20250114	125800	1008611750	40250	40300	40300	40250	13
441	20250114	125700	1008088250	40250	40250	40300	40250	87
442	20250114	125600	1004586200	40250	40250	40300	40250	81
443	20250114	125500	1001325300	40250	40300	40300	40250	18
444	20250114	125400	1000600350	40250	40300	40300	40250	79
445	20250114	125300	997419850	40300	40300	40300	40250	89
446	20250114	125200	993836550	40250	40300	40300	40250	16
447	20250114	125100	993192100	40250	40300	40350	40250	68
448	20250114	125000	990451750	40350	40300	40350	40300	90
449	20250114	124900	986823750	40300	40300	40350	40300	65
450	20250114	124800	984203350	40350	40200	40350	40150	388
451	20250114	124700	968576750	40200	40200	40250	40150	102
452	20250114	124600	964476600	40200	40150	40200	40150	10
453	20250114	124500	964074850	40200	40250	40250	40200	81
454	20250114	124400	960817450	40250	40250	40250	40200	133
455	20250114	124300	955468900	40200	40150	40250	40150	11
456	20250114	124200	955026500	40200	40150	40250	40150	144
457	20250114	124100	949236550	40200	40250	40250	40150	55
458	20250114	124000	947025350	40250	40250	40250	40200	16
459	20250114	123900	946381450	40250	40250	40300	40250	21
460	20250114	123800	945535700	40250	40300	40300	40150	177
461	20250114	123700	938415950	40300	40300	40300	40250	25
462	20250114	123600	937408650	40300	40350	40350	40300	18
463	20250114	123500	936682450	40350	40350	40350	40300	113
464	20250114	123400	932128050	40350	40350	40350	40300	88
465	20250114	123300	928580200	40350	40300	40350	40300	53
466	20250114	123200	926442950	40300	40300	40350	40300	117
467	20250114	123100	921726150	40350	40300	40350	40300	69
468	20250114	123000	918944950	40350	40350	40350	40250	36
469	20250114	122900	917492700	40300	40300	40350	40300	110
470	20250114	122800	913059550	40350	40350	40350	40300	143
471	20250114	122700	907292650	40350	40300	40350	40300	5
472	20250114	122600	907090950	40300	40350	40350	40300	79
473	20250114	122500	903906800	40350	40400	40400	40300	164
474	20250114	122400	897289250	40400	40400	40400	40350	19
475	20250114	122300	896521950	40350	40400	40450	40350	108
476	20250114	122200	892161700	40400	40400	40400	40350	93
477	20250114	122100	888407850	40400	40400	40400	40350	21
478	20250114	122000	887559650	40400	40450	40450	40400	94
479	20250114	121900	883761300	40400	40400	40450	40400	87
480	20250114	121800	880245800	40450	40400	40450	40400	33
481	20250114	121700	878911850	40400	40450	40450	40400	91
482	20250114	121600	875235000	40450	40450	40450	40400	45
483	20250114	121500	873414850	40450	40450	40500	40450	80
484	20250114	121400	870178600	40500	40400	40500	40400	212
485	20250114	121300	861600450	40450	40400	40450	40400	87
486	20250114	121200	858084800	40400	40400	40400	40400	78
487	20250114	121100	854933600	40400	40400	40450	40400	38
488	20250114	121000	853397700	40400	40450	40450	40400	101
489	20250114	120900	849316950	40450	40400	40450	40400	105
490	20250114	120800	845073050	40450	40450	40450	40400	116
491	20250114	120700	840385500	40400	40400	40450	40400	132
492	20250114	120600	835050500	40350	40400	40400	40350	86
493	20250114	120500	831579100	40400	40450	40450	40400	37
494	20250114	120400	830083100	40400	40400	40450	40400	84
495	20250114	120300	826688550	40400	40450	40450	40400	9
496	20250114	120200	826324550	40400	40400	40450	40400	39
497	20250114	120100	824748200	40450	40400	40450	40400	9
498	20250114	120000	824384400	40400	40400	40400	40350	13
499	20250114	115900	823859300	40400	40400	40450	40400	261
500	20250114	115800	813308900	40400	40400	40400	40350	34
501	20250114	115700	811936750	40350	40350	40400	40350	17
502	20250114	115600	811250500	40400	40350	40400	40350	26
503	20250114	115500	810200600	40350	40350	40400	40350	9
504	20250114	115400	809837300	40350	40300	40350	40300	79
505	20250114	115300	806650250	40350	40300	40350	40300	7
506	20250114	115200	806368000	40300	40350	40350	40300	29
507	20250114	115100	805198550	40300	40300	40350	40300	24
508	20250114	115000	804230750	40350	40350	40350	40300	19
509	20250114	114900	803464150	40300	40300	40300	40300	9
510	20250114	114800	803101450	40300	40300	40350	40300	44
511	20250114	114700	801326950	40350	40300	40350	40300	15
512	20250114	114600	800722000	40350	40300	40350	40300	15
513	20250114	114500	800117400	40300	40350	40350	40300	36
514	20250114	114400	798665250	40300	40350	40350	40300	10
515	20250114	114300	798262100	40350	40300	40350	40300	17
516	20250114	114200	797576550	40350	40400	40400	40300	35
517	20250114	114100	796164350	40400	40400	40400	40400	14
518	20250114	114000	795598750	40350	40300	40350	40300	39
519	20250114	113900	794025450	40350	40300	40350	40300	30
520	20250114	113800	792815750	40350	40350	40350	40350	6
521	20250114	113700	792573650	40300	40350	40350	40300	27
522	20250114	113600	791484450	40350	40400	40400	40300	37
523	20250114	113500	789990800	40400	40400	40450	40400	12
524	20250114	113400	789505700	40450	40400	40450	40400	24
525	20250114	113300	788536000	40400	40300	40400	40300	33
526	20250114	113200	787204150	40300	40400	40450	40300	113
527	20250114	113100	782636900	40200	40400	40400	40200	250
528	20250114	113000	772556850	40400	40400	40400	40350	37
529	20250114	112900	771062800	40350	40350	40400	40350	19
530	20250114	112800	770296000	40350	40350	40400	40350	28
531	20250114	112700	769165350	40350	40400	40400	40350	48
532	20250114	112600	767228250	40350	40350	40400	40350	55
533	20250114	112500	765007350	40350	40350	40400	40350	32
534	20250114	112400	763714800	40350	40350	40400	40350	18
535	20250114	112300	762988350	40400	40450	40450	40400	46
536	20250114	112200	761128250	40400	40400	40450	40350	33
537	20250114	112100	759795000	40450	40400	40450	40400	21
538	20250114	112000	758946400	40450	40450	40500	40400	227
539	20250114	111900	749770150	40400	40450	40450	40400	28
540	20250114	111800	748637650	40450	40350	40450	40350	659
541	20250114	111700	722006000	40400	40400	40400	40350	80
542	20250114	111600	718776300	40400	40350	40400	40350	29
543	20250114	111500	717605550	40350	40400	40400	40350	17
544	20250114	111400	716919150	40400	40400	40400	40400	19
545	20250114	111300	716151550	40350	40300	40400	40250	741
546	20250114	111200	686278450	40250	40300	40300	40250	117
547	20250114	111100	681568100	40300	40250	40300	40250	53
548	20250114	111000	679433900	40250	40250	40250	40200	130
549	20250114	110900	674201850	40200	40200	40250	40200	16
550	20250114	110800	673558450	40250	40250	40250	40200	25
551	20250114	110700	672552650	40250	40250	40250	40200	23
552	20250114	110600	671627200	40200	40200	40250	40200	28
553	20250114	110500	670501450	40250	40250	40250	40200	26
554	20250114	110400	669455300	40200	40200	40200	40200	2
555	20250114	110300	669374900	40200	40250	40250	40200	46
556	20250114	110200	667524650	40250	40250	40250	40200	13
557	20250114	110100	667001800	40250	40200	40250	40200	44
558	20250114	110000	665232850	40250	40250	40250	40200	55
559	20250114	105900	663020700	40200	40200	40200	40200	13
560	20250114	105800	662498100	40250	40200	40250	40200	18
561	20250114	105700	661774050	40200	40200	40250	40200	29
562	20250114	105600	660607650	40250	40250	40250	40200	10
563	20250114	105500	660205250	40250	40200	40250	40150	57
564	20250114	105400	657914250	40200	40150	40200	40150	19
565	20250114	105300	657150500	40200	40100	40200	40100	91
566	20250114	105200	653496600	40100	40100	40150	40100	12
567	20250114	105100	653015250	40100	40100	40150	40100	78
568	20250114	105000	649886550	40100	40150	40150	40100	33
569	20250114	104900	648562100	40150	40050	40150	40050	55
570	20250114	104800	646357300	40100	40100	40100	40050	20
571	20250114	104700	645555450	40050	40100	40100	40050	20
572	20250114	104600	644754150	40050	40100	40150	40050	75
573	20250114	104500	641746000	40150	40150	40150	40100	18
574	20250114	104400	641023850	40150	40150	40150	40050	237
575	20250114	104300	631523600	40150	40100	40150	40050	196
576	20250114	104200	623670050	40100	40100	40150	40100	35
577	20250114	104100	622266450	40150	40100	40150	40100	6
578	20250114	104000	622025600	40100	40200	40200	40100	42
579	20250114	103900	620338750	40200	40150	40200	40150	95
580	20250114	103800	616524250	40150	40050	40150	40050	222
581	20250114	103700	607628750	40050	40000	40050	40000	33
582	20250114	103600	606308050	40050	40000	40050	39950	163
583	20250114	103500	599786250	40000	40000	40050	40000	33
584	20250114	103400	598466150	40000	40000	40050	39950	240
585	20250114	103300	588867800	40050	40050	40050	40000	13
586	20250114	103200	588347300	40050	40000	40050	40000	111
587	20250114	103100	583906700	40000	40050	40050	40000	21
588	20250114	103000	583066300	40000	40050	40050	40000	17
589	20250114	102900	582386150	40050	40000	40050	40000	12
590	20250114	102800	581905900	40000	40050	40050	40000	16
591	20250114	102700	581265750	40000	40050	40050	40000	18
592	20250114	102600	580545600	40050	40000	40050	40000	88
593	20250114	102500	577024950	39950	40000	40050	39950	196
594	20250114	102400	569185100	40050	40000	40050	40000	44
595	20250114	102300	567424900	40050	40000	40050	40000	82
596	20250114	102200	564144600	40000	40050	40050	40000	131
597	20250114	102100	558898650	40050	40050	40100	40050	35
598	20250114	102000	557496750	40050	40100	40100	40050	13
599	20250114	101900	556975700	40100	40050	40100	40050	18
600	20250114	101800	556254450	40050	40100	40100	40050	15
601	20250114	101700	555653500	40100	40100	40100	40050	73
602	20250114	101600	552726750	40100	40200	40200	40100	20
603	20250114	101500	551924250	40150	40150	40200	40150	40
604	20250114	101400	550318000	40200	40100	40200	40100	40
605	20250114	101300	548713350	40100	40150	40200	40100	80
606	20250114	101200	545501150	40150	40100	40150	40050	220
607	20250114	101100	536684600	40150	40150	40150	40100	16
608	20250114	101000	536042600	40150	40100	40150	40100	10
609	20250114	100900	535641500	40150	40100	40150	40100	7
610	20250114	100800	535360500	40150	40100	40150	40100	40
611	20250114	100700	533756400	40150	40150	40150	40100	38
612	20250114	100600	532232400	40150	40100	40150	40100	11
613	20250114	100500	531790850	40100	40100	40150	40100	4
614	20250114	100400	531630400	40150	40150	40150	40100	116
615	20250114	100300	526976850	40200	40200	40200	40150	37
616	20250114	100200	525491050	40200	40200	40200	40150	37
617	20250114	100100	524005000	40200	40150	40200	40150	53
618	20250114	100000	521876350	40150	40150	40150	40150	24
619	20250114	095900	520912750	40200	40150	40200	40150	45
620	20250114	095800	519105500	40150	40150	40150	40150	32
621	20250114	095700	517820700	40050	40050	40100	40050	53
622	20250114	095600	515697650	40150	40300	40300	40150	501
623	20250114	095500	495536900	40300	40300	40300	40300	2
624	20250114	095400	495456300	40350	40400	40400	40350	302
625	20250114	095300	483270450	40350	40400	40400	40350	5
626	20250114	095200	483068550	40400	40350	40400	40350	19
627	20250114	095100	482301300	40400	40400	40400	40400	4
628	20250114	095000	482139700	40400	40350	40400	40350	187
629	20250114	094900	474585050	40350	40350	40400	40350	29
630	20250114	094800	473414500	40400	40350	40400	40350	8
631	20250114	094700	473091550	40400	40350	40400	40350	9
632	20250114	094600	472728000	40400	40400	40400	40400	11
633	20250114	094500	472283600	40350	40250	40400	40250	634
634	20250114	094400	446745050	40300	40300	40300	40250	24
635	20250114	094300	445778050	40300	40300	40300	40300	0
636	20250114	094200	445778050	40300	40250	40300	40250	80
637	20250114	094100	442556550	40300	40300	40300	40250	92
638	20250114	094000	438849100	40300	40350	40350	40200	851
639	20250114	093900	404539900	40350	40250	40350	40250	1025
640	20250114	093800	363254200	40250	40250	40250	40250	200
641	20250114	093700	355204200	40300	40250	40300	40250	157
642	20250114	093600	348883100	40300	40250	40300	40250	94
643	20250114	093500	345097950	40300	40050	40300	40050	559
644	20250114	093400	322635350	40100	40150	40150	40050	898
645	20250114	093300	286626150	40150	40150	40150	40150	20
646	20250114	093200	285823150	40150	40050	40200	40050	555
647	20250114	093100	263549450	40100	40100	40100	40100	81
648	20250114	093000	260301350	40100	40000	40100	40000	332
649	20250114	092900	247012400	40050	40050	40050	40050	1
650	20250114	092800	246972350	40050	40050	40050	40000	226
651	20250114	092700	237929050	40050	40050	40050	40050	46
652	20250114	092600	236086750	40050	40050	40050	40050	74
653	20250114	092500	233123050	40100	40050	40100	40050	283
654	20250114	092400	221778950	40050	40050	40100	40050	34
655	20250114	092300	220416550	40050	40000	40050	39900	234
656	20250114	092200	211054200	40000	39800	40000	39800	709
657	20250114	092100	182762950	39700	39850	39900	39700	236
658	20250114	092000	173364950	39850	39750	39850	39750	37
659	20250114	091900	171891400	39800	39750	39800	39750	313
660	20250114	091800	159438550	39800	39700	39850	39700	655
661	20250114	091700	133396250	39750	39750	39750	39750	7
662	20250114	091600	133118000	39800	39750	39800	39700	55
663	20250114	091500	130931850	39750	39750	39750	39750	91
664	20250114	091400	127314600	39750	39750	39750	39750	88
665	20250114	091300	123816600	39750	39850	39850	39700	1407
666	20250114	091200	67755700	39850	39900	39900	39850	3
667	20250114	091100	67636100	39900	39850	39900	39850	7
668	20250114	091000	67356850	39500	39750	39900	39500	67
669	20250114	090900	64705900	39750	39700	39750	39650	28
670	20250114	090800	63593400	39700	39700	39700	39550	259
671	20250114	090700	53331250	39700	39900	39900	39700	45
672	20250114	090600	51540950	39650	39650	39800	39650	56
673	20250114	090500	49317550	39650	39600	39650	39600	20
674	20250114	090400	48524750	39600	39600	39600	39450	305
675	20250114	090300	36470000	39600	39750	39750	39600	266
676	20250114	090200	25912600	39700	39700	39700	39700	0
677	20250114	090100	25912600	39700	39700	39700	39700	0
678	20250114	090000	25912600	39700	40000	40100	39700	649