KissMeData/298020/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210800	2151121000	230000	230000	230000	230000	1232
3	20250116	210700	2151121000	230000	230000	230000	230000	0
4	20250116	210600	2151121000	230000	230000	230000	230000	0
5	20250116	210500	2151121000	230000	230000	230000	230000	0
6	20250116	210400	2151121000	230000	230000	230000	230000	0
7	20250116	210300	2151121000	230000	230000	230000	230000	0
8	20250116	210200	2151121000	230000	230000	230000	230000	0
9	20250116	210100	2151121000	230000	230000	230000	230000	0
10	20250116	210000	2151121000	230000	230000	230000	230000	0
11	20250116	205900	2151121000	230000	230000	230000	230000	0
12	20250116	205800	2151121000	230000	230000	230000	230000	0
13	20250116	205700	2151121000	230000	230000	230000	230000	0
14	20250116	205600	2151121000	230000	230000	230000	230000	0
15	20250116	205500	2151121000	230000	230000	230000	230000	0
16	20250116	205400	2151121000	230000	230000	230000	230000	0
17	20250116	205300	2151121000	230000	230000	230000	230000	0
18	20250116	205200	2151121000	230000	230000	230000	230000	0
19	20250116	205100	2151121000	230000	230000	230000	230000	0
20	20250116	205000	2151121000	230000	230000	230000	230000	0
21	20250116	204900	2151121000	230000	230000	230000	230000	0
22	20250116	204800	2151121000	230000	230000	230000	230000	0
23	20250116	204700	2151121000	230000	230000	230000	230000	0
24	20250116	204600	2151121000	230000	230000	230000	230000	0
25	20250116	204500	2151121000	230000	230000	230000	230000	0
26	20250116	204400	2151121000	230000	230000	230000	230000	0
27	20250116	204300	2151121000	230000	230000	230000	230000	0
28	20250116	204200	2151121000	230000	230000	230000	230000	0
29	20250116	204100	2151121000	230000	230000	230000	230000	0
30	20250116	204000	2151121000	230000	230000	230000	230000	0
31	20250116	203900	2151121000	230000	230000	230000	230000	0
32	20250116	203800	2151121000	230000	230000	230000	230000	1232
33	20250116	203700	2151121000	230000	230000	230000	230000	0
34	20250116	203600	2151121000	230000	230000	230000	230000	0
35	20250116	203500	2151121000	230000	230000	230000	230000	0
36	20250116	203400	2151121000	230000	230000	230000	230000	0
37	20250116	203300	2151121000	230000	230000	230000	230000	0
38	20250116	203200	2151121000	230000	230000	230000	230000	0
39	20250116	203100	2151121000	230000	230000	230000	230000	0
40	20250116	203000	2151121000	230000	230000	230000	230000	0
41	20250116	202900	2151121000	230000	230000	230000	230000	0
42	20250116	202800	2151121000	230000	230000	230000	230000	0
43	20250116	202700	2151121000	230000	230000	230000	230000	0
44	20250116	202600	2151121000	230000	230000	230000	230000	0
45	20250116	202500	2151121000	230000	230000	230000	230000	0
46	20250116	202400	2151121000	230000	230000	230000	230000	0
47	20250116	202300	2151121000	230000	230000	230000	230000	0
48	20250116	202200	2151121000	230000	230000	230000	230000	0
49	20250116	202100	2151121000	230000	230000	230000	230000	0
50	20250116	202000	2151121000	230000	230000	230000	230000	0
51	20250116	201900	2151121000	230000	230000	230000	230000	0
52	20250116	201800	2151121000	230000	230000	230000	230000	0
53	20250116	201700	2151121000	230000	230000	230000	230000	0
54	20250116	201600	2151121000	230000	230000	230000	230000	0
55	20250116	201500	2151121000	230000	230000	230000	230000	0
56	20250116	201400	2151121000	230000	230000	230000	230000	0
57	20250116	201300	2151121000	230000	230000	230000	230000	0
58	20250116	201200	2151121000	230000	230000	230000	230000	0
59	20250116	201100	2151121000	230000	230000	230000	230000	0
60	20250116	201000	2151121000	230000	230000	230000	230000	0
61	20250116	200900	2151121000	230000	230000	230000	230000	0
62	20250116	200800	2151121000	230000	230000	230000	230000	1232
63	20250116	200700	2151121000	230000	230000	230000	230000	0
64	20250116	200600	2151121000	230000	230000	230000	230000	0
65	20250116	200500	2151121000	230000	230000	230000	230000	0
66	20250116	200400	2151121000	230000	230000	230000	230000	0
67	20250116	200300	2151121000	230000	230000	230000	230000	0
68	20250116	200200	2151121000	230000	230000	230000	230000	0
69	20250116	200100	2151121000	230000	230000	230000	230000	0
70	20250116	200000	2151121000	230000	230000	230000	230000	0
71	20250116	195900	2151121000	230000	230000	230000	230000	0
72	20250116	195800	2151121000	230000	230000	230000	230000	0
73	20250116	195700	2151121000	230000	230000	230000	230000	0
74	20250116	195600	2151121000	230000	230000	230000	230000	0
75	20250116	195500	2151121000	230000	230000	230000	230000	0
76	20250116	195400	2151121000	230000	230000	230000	230000	0
77	20250116	195300	2151121000	230000	230000	230000	230000	0
78	20250116	195200	2151121000	230000	230000	230000	230000	0
79	20250116	195100	2151121000	230000	230000	230000	230000	0
80	20250116	195000	2151121000	230000	230000	230000	230000	0
81	20250116	194900	2151121000	230000	230000	230000	230000	0
82	20250116	194800	2151121000	230000	230000	230000	230000	0
83	20250116	194700	2151121000	230000	230000	230000	230000	0
84	20250116	194600	2151121000	230000	230000	230000	230000	0
85	20250116	194500	2151121000	230000	230000	230000	230000	0
86	20250116	194400	2151121000	230000	230000	230000	230000	0
87	20250116	194300	2151121000	230000	230000	230000	230000	0
88	20250116	194200	2151121000	230000	230000	230000	230000	0
89	20250116	194100	2151121000	230000	230000	230000	230000	0
90	20250116	194000	2151121000	230000	230000	230000	230000	0
91	20250116	193900	2151121000	230000	230000	230000	230000	0
92	20250116	193800	2151121000	230000	230000	230000	230000	1232
93	20250116	193700	2151121000	230000	230000	230000	230000	0
94	20250116	193600	2151121000	230000	230000	230000	230000	0
95	20250116	193500	2151121000	230000	230000	230000	230000	0
96	20250116	193400	2151121000	230000	230000	230000	230000	0
97	20250116	193300	2151121000	230000	230000	230000	230000	0
98	20250116	193200	2151121000	230000	230000	230000	230000	0
99	20250116	193100	2151121000	230000	230000	230000	230000	0
100	20250116	193000	2151121000	230000	230000	230000	230000	0
101	20250116	192900	2151121000	230000	230000	230000	230000	0
102	20250116	192800	2151121000	230000	230000	230000	230000	0
103	20250116	192700	2151121000	230000	230000	230000	230000	0
104	20250116	192600	2151121000	230000	230000	230000	230000	0
105	20250116	192500	2151121000	230000	230000	230000	230000	0
106	20250116	192400	2151121000	230000	230000	230000	230000	0
107	20250116	192300	2151121000	230000	230000	230000	230000	0
108	20250116	192200	2151121000	230000	230000	230000	230000	0
109	20250116	192100	2151121000	230000	230000	230000	230000	0
110	20250116	192000	2151121000	230000	230000	230000	230000	0
111	20250116	191900	2151121000	230000	230000	230000	230000	0
112	20250116	191800	2151121000	230000	230000	230000	230000	0
113	20250116	191700	2151121000	230000	230000	230000	230000	0
114	20250116	191600	2151121000	230000	230000	230000	230000	0
115	20250116	191500	2151121000	230000	230000	230000	230000	0
116	20250116	191400	2151121000	230000	230000	230000	230000	0
117	20250116	191300	2151121000	230000	230000	230000	230000	0
118	20250116	191200	2151121000	230000	230000	230000	230000	0
119	20250116	191100	2151121000	230000	230000	230000	230000	0
120	20250116	191000	2151121000	230000	230000	230000	230000	0
121	20250116	190900	2151121000	230000	230000	230000	230000	0
122	20250116	190800	2151121000	230000	230000	230000	230000	1232
123	20250116	190700	2151121000	230000	230000	230000	230000	0
124	20250116	190600	2151121000	230000	230000	230000	230000	0
125	20250116	190500	2151121000	230000	230000	230000	230000	0
126	20250116	190400	2151121000	230000	230000	230000	230000	0
127	20250116	190300	2151121000	230000	230000	230000	230000	0
128	20250116	190200	2151121000	230000	230000	230000	230000	0
129	20250116	190100	2151121000	230000	230000	230000	230000	0
130	20250116	190000	2151121000	230000	230000	230000	230000	0
131	20250116	185900	2151121000	230000	230000	230000	230000	0
132	20250116	185800	2151121000	230000	230000	230000	230000	0
133	20250116	185700	2151121000	230000	230000	230000	230000	0
134	20250116	185600	2151121000	230000	230000	230000	230000	0
135	20250116	185500	2151121000	230000	230000	230000	230000	0
136	20250116	185400	2151121000	230000	230000	230000	230000	0
137	20250116	185300	2151121000	230000	230000	230000	230000	0
138	20250116	185200	2151121000	230000	230000	230000	230000	0
139	20250116	185100	2151121000	230000	230000	230000	230000	0
140	20250116	185000	2151121000	230000	230000	230000	230000	0
141	20250116	184900	2151121000	230000	230000	230000	230000	0
142	20250116	184800	2151121000	230000	230000	230000	230000	0
143	20250116	184700	2151121000	230000	230000	230000	230000	0
144	20250116	184600	2151121000	230000	230000	230000	230000	0
145	20250116	184500	2151121000	230000	230000	230000	230000	0
146	20250116	184400	2151121000	230000	230000	230000	230000	0
147	20250116	184300	2151121000	230000	230000	230000	230000	0
148	20250116	184200	2151121000	230000	230000	230000	230000	0
149	20250116	184100	2151121000	230000	230000	230000	230000	0
150	20250116	184000	2151121000	230000	230000	230000	230000	0
151	20250116	183900	2151121000	230000	230000	230000	230000	0
152	20250116	183800	2151121000	230000	230000	230000	230000	1232
153	20250116	183700	2151121000	230000	230000	230000	230000	0
154	20250116	183600	2151121000	230000	230000	230000	230000	0
155	20250116	183500	2151121000	230000	230000	230000	230000	0
156	20250116	183400	2151121000	230000	230000	230000	230000	0
157	20250116	183300	2151121000	230000	230000	230000	230000	0
158	20250116	183200	2151121000	230000	230000	230000	230000	0
159	20250116	183100	2151121000	230000	230000	230000	230000	0
160	20250116	183000	2151121000	230000	230000	230000	230000	0
161	20250116	182900	2151121000	230000	230000	230000	230000	0
162	20250116	182800	2151121000	230000	230000	230000	230000	0
163	20250116	182700	2151121000	230000	230000	230000	230000	0
164	20250116	182600	2151121000	230000	230000	230000	230000	0
165	20250116	182500	2151121000	230000	230000	230000	230000	0
166	20250116	182400	2151121000	230000	230000	230000	230000	0
167	20250116	182300	2151121000	230000	230000	230000	230000	0
168	20250116	182200	2151121000	230000	230000	230000	230000	0
169	20250116	182100	2151121000	230000	230000	230000	230000	0
170	20250116	182000	2151121000	230000	230000	230000	230000	0
171	20250116	181900	2151121000	230000	230000	230000	230000	0
172	20250116	181800	2151121000	230000	230000	230000	230000	0
173	20250116	181700	2151121000	230000	230000	230000	230000	0
174	20250116	181600	2151121000	230000	230000	230000	230000	0
175	20250116	181500	2151121000	230000	230000	230000	230000	0
176	20250116	181400	2151121000	230000	230000	230000	230000	0
177	20250116	181300	2151121000	230000	230000	230000	230000	0
178	20250116	181200	2151121000	230000	230000	230000	230000	0
179	20250116	181100	2151121000	230000	230000	230000	230000	0
180	20250116	181000	2151121000	230000	230000	230000	230000	0
181	20250116	180900	2151121000	230000	230000	230000	230000	0
182	20250116	180800	2151121000	230000	230000	230000	230000	1232
183	20250116	180700	2151121000	230000	230000	230000	230000	0
184	20250116	180600	2151121000	230000	230000	230000	230000	0
185	20250116	180500	2151121000	230000	230000	230000	230000	0
186	20250116	180400	2151121000	230000	230000	230000	230000	0
187	20250116	180300	2151121000	230000	230000	230000	230000	0
188	20250116	180200	2151121000	230000	230000	230000	230000	0
189	20250116	180100	2151121000	230000	230000	230000	230000	0
190	20250116	180000	2151121000	230000	230000	230000	230000	0
191	20250116	175900	2151121000	230000	230000	230000	230000	0
192	20250116	175800	2151121000	230000	230000	230000	230000	0
193	20250116	175700	2151121000	230000	230000	230000	230000	0
194	20250116	175600	2151121000	230000	230000	230000	230000	0
195	20250116	175500	2151121000	230000	230000	230000	230000	0
196	20250116	175400	2151121000	230000	230000	230000	230000	0
197	20250116	175300	2151121000	230000	230000	230000	230000	0
198	20250116	175200	2151121000	230000	230000	230000	230000	0
199	20250116	175100	2151121000	230000	230000	230000	230000	0
200	20250116	175000	2151121000	230000	230000	230000	230000	0
201	20250116	174900	2151121000	230000	230000	230000	230000	0
202	20250116	174800	2151121000	230000	230000	230000	230000	0
203	20250116	174700	2151121000	230000	230000	230000	230000	0
204	20250116	174600	2151121000	230000	230000	230000	230000	0
205	20250116	174500	2151121000	230000	230000	230000	230000	0
206	20250116	174400	2151121000	230000	230000	230000	230000	0
207	20250116	174300	2151121000	230000	230000	230000	230000	0
208	20250116	174200	2151121000	230000	230000	230000	230000	0
209	20250116	174100	2151121000	230000	230000	230000	230000	0
210	20250116	174000	2151121000	230000	230000	230000	230000	0
211	20250116	173900	2151121000	230000	230000	230000	230000	0
212	20250116	173800	2151121000	230000	230000	230000	230000	1232
213	20250116	173700	2151121000	230000	230000	230000	230000	0
214	20250116	173600	2151121000	230000	230000	230000	230000	0
215	20250116	173500	2151121000	230000	230000	230000	230000	0
216	20250116	173400	2151121000	230000	230000	230000	230000	0
217	20250116	173300	2151121000	230000	230000	230000	230000	0
218	20250116	173200	2151121000	230000	230000	230000	230000	0
219	20250116	173100	2151121000	230000	230000	230000	230000	0
220	20250116	173000	2151121000	230000	230000	230000	230000	0
221	20250116	172900	2151121000	230000	230000	230000	230000	0
222	20250116	172800	2151121000	230000	230000	230000	230000	0
223	20250116	172700	2151121000	230000	230000	230000	230000	0
224	20250116	172600	2151121000	230000	230000	230000	230000	0
225	20250116	172500	2151121000	230000	230000	230000	230000	0
226	20250116	172400	2151121000	230000	230000	230000	230000	0
227	20250116	172300	2151121000	230000	230000	230000	230000	0
228	20250116	172200	2151121000	230000	230000	230000	230000	0
229	20250116	172100	2151121000	230000	230000	230000	230000	0
230	20250116	172000	2151121000	230000	230000	230000	230000	0
231	20250116	171900	2151121000	230000	230000	230000	230000	0
232	20250116	171800	2151121000	230000	230000	230000	230000	0
233	20250116	171700	2151121000	230000	230000	230000	230000	0
234	20250116	171600	2151121000	230000	230000	230000	230000	0
235	20250116	171500	2151121000	230000	230000	230000	230000	0
236	20250116	171400	2151121000	230000	230000	230000	230000	0
237	20250116	171300	2151121000	230000	230000	230000	230000	0
238	20250116	171200	2151121000	230000	230000	230000	230000	0
239	20250116	171100	2151121000	230000	230000	230000	230000	0
240	20250116	171000	2151121000	230000	230000	230000	230000	0
241	20250116	170900	2151121000	230000	230000	230000	230000	0
242	20250116	170800	2151121000	230000	230000	230000	230000	1232
243	20250116	170700	2151121000	230000	230000	230000	230000	0
244	20250116	170600	2151121000	230000	230000	230000	230000	0
245	20250116	170500	2151121000	230000	230000	230000	230000	0
246	20250116	170400	2151121000	230000	230000	230000	230000	0
247	20250116	170300	2151121000	230000	230000	230000	230000	0
248	20250116	170200	2151121000	230000	230000	230000	230000	0
249	20250116	170100	2151121000	230000	230000	230000	230000	0
250	20250116	170000	2151121000	230000	230000	230000	230000	0
251	20250116	165900	2151121000	230000	230000	230000	230000	0
252	20250116	165800	2151121000	230000	230000	230000	230000	0
253	20250116	165700	2151121000	230000	230000	230000	230000	0
254	20250116	165600	2151121000	230000	230000	230000	230000	0
255	20250116	165500	2151121000	230000	230000	230000	230000	0
256	20250116	165400	2151121000	230000	230000	230000	230000	0
257	20250116	165300	2151121000	230000	230000	230000	230000	0
258	20250116	165200	2151121000	230000	230000	230000	230000	0
259	20250116	165100	2151121000	230000	230000	230000	230000	0
260	20250116	165000	2151121000	230000	230000	230000	230000	0
261	20250116	164900	2151121000	230000	230000	230000	230000	0
262	20250116	164800	2151121000	230000	230000	230000	230000	0
263	20250116	164700	2151121000	230000	230000	230000	230000	0
264	20250116	164600	2151121000	230000	230000	230000	230000	0
265	20250116	164500	2151121000	230000	230000	230000	230000	0
266	20250116	164400	2151121000	230000	230000	230000	230000	0
267	20250116	164300	2151121000	230000	230000	230000	230000	0
268	20250116	164200	2151121000	230000	230000	230000	230000	0
269	20250116	164100	2151121000	230000	230000	230000	230000	0
270	20250116	164000	2151121000	230000	230000	230000	230000	0
271	20250116	163900	2151121000	230000	230000	230000	230000	0
272	20250116	163800	2151121000	230000	230000	230000	230000	1232
273	20250116	163700	2151121000	230000	230000	230000	230000	0
274	20250116	163600	2151121000	230000	230000	230000	230000	0
275	20250116	163500	2151121000	230000	230000	230000	230000	0
276	20250116	163400	2151121000	230000	230000	230000	230000	0
277	20250116	163300	2151121000	230000	230000	230000	230000	0
278	20250116	163200	2151121000	230000	230000	230000	230000	0
279	20250116	163100	2151121000	230000	230000	230000	230000	0
280	20250116	163000	2151121000	230000	230000	230000	230000	0
281	20250116	162900	2151121000	230000	230000	230000	230000	0
282	20250116	162800	2151121000	230000	230000	230000	230000	0
283	20250116	162700	2151121000	230000	230000	230000	230000	0
284	20250116	162600	2151121000	230000	230000	230000	230000	0
285	20250116	162500	2151121000	230000	230000	230000	230000	0
286	20250116	162400	2151121000	230000	230000	230000	230000	0
287	20250116	162300	2151121000	230000	230000	230000	230000	0
288	20250116	162200	2151121000	230000	230000	230000	230000	0
289	20250116	162100	2151121000	230000	230000	230000	230000	0
290	20250116	162000	2151121000	230000	230000	230000	230000	0
291	20250116	161900	2151121000	230000	230000	230000	230000	0
292	20250116	161800	2151121000	230000	230000	230000	230000	0
293	20250116	161700	2151121000	230000	230000	230000	230000	0
294	20250116	161600	2151121000	230000	230000	230000	230000	0
295	20250116	161500	2151121000	230000	230000	230000	230000	0
296	20250116	161400	2151121000	230000	230000	230000	230000	0
297	20250116	161300	2151121000	230000	230000	230000	230000	0
298	20250116	161200	2151121000	230000	230000	230000	230000	0
299	20250116	161100	2151121000	230000	230000	230000	230000	0
300	20250116	161000	2151121000	230000	230000	230000	230000	0
301	20250116	160900	2151121000	230000	230000	230000	230000	0
302	20250116	160800	2151121000	230000	230000	230000	230000	1232
303	20250116	160700	2151121000	230000	230000	230000	230000	0
304	20250116	160600	2151121000	230000	230000	230000	230000	0
305	20250116	160500	2151121000	230000	230000	230000	230000	0
306	20250116	160400	2151121000	230000	230000	230000	230000	0
307	20250116	160300	2151121000	230000	230000	230000	230000	0
308	20250116	160200	2151121000	230000	230000	230000	230000	0
309	20250116	160100	2151121000	230000	230000	230000	230000	0
310	20250116	160000	2151121000	230000	230000	230000	230000	0
311	20250116	155900	2151121000	230000	230000	230000	230000	0
312	20250116	155800	2151121000	230000	230000	230000	230000	0
313	20250116	155700	2151121000	230000	230000	230000	230000	0
314	20250116	155600	2151121000	230000	230000	230000	230000	0
315	20250116	155500	2151121000	230000	230000	230000	230000	0
316	20250116	155400	2151121000	230000	230000	230000	230000	0
317	20250116	155300	2151121000	230000	230000	230000	230000	0
318	20250116	155200	2151121000	230000	230000	230000	230000	0
319	20250116	155100	2151121000	230000	230000	230000	230000	0
320	20250116	155000	2151121000	230000	230000	230000	230000	0
321	20250116	154900	2151121000	230000	230000	230000	230000	0
322	20250116	154800	2151121000	230000	230000	230000	230000	0
323	20250116	154700	2151121000	230000	230000	230000	230000	0
324	20250116	154600	2151121000	230000	230000	230000	230000	0
325	20250116	154500	2151121000	230000	230000	230000	230000	0
326	20250116	154400	2151121000	230000	230000	230000	230000	0
327	20250116	154300	2151121000	230000	230000	230000	230000	0
328	20250116	154200	2151121000	230000	230000	230000	230000	0
329	20250116	154100	2151121000	230000	230000	230000	230000	0
330	20250116	154000	2151121000	230000	230000	230000	230000	0
331	20250116	153900	2151121000	230000	230000	230000	230000	0
332	20250116	153800	2151121000	230000	230000	230000	230000	1232
333	20250116	153700	2151121000	230000	230000	230000	230000	0
334	20250116	153600	2151121000	230000	230000	230000	230000	0
335	20250116	153500	2151121000	230000	230000	230000	230000	0
336	20250116	153400	2151121000	230000	230000	230000	230000	0
337	20250116	153300	2151121000	230000	230000	230000	230000	0
338	20250116	153200	2151121000	230000	230000	230000	230000	0
339	20250116	153100	2151121000	230000	230000	230000	230000	0
340	20250116	153000	2151121000	230000	230000	230000	230000	1232
341	20250116	152900	1867761000	229500	229500	229500	229500	0
342	20250116	152800	1867761000	229500	229500	229500	229500	0
343	20250116	152700	1867761000	229500	229500	229500	229500	0
344	20250116	152600	1867761000	229500	229500	229500	229500	0
345	20250116	152500	1867761000	229500	229500	229500	229500	0
346	20250116	152400	1867761000	229500	229500	229500	229500	0
347	20250116	152300	1867761000	229500	229500	229500	229500	0
348	20250116	152200	1867761000	229500	229500	229500	229500	0
349	20250116	152100	1867761000	229500	229500	229500	229500	0
350	20250116	152000	1867761000	229500	229500	229500	229500	0
351	20250116	151900	1867761000	229500	229500	229500	229000	11
352	20250116	151800	1865238000	229500	229500	229500	229500	6
353	20250116	151700	1863861000	229000	229000	229000	229000	94
354	20250116	151600	1842335000	229500	229000	229500	229000	20
355	20250116	151500	1837749000	229500	229500	229500	229500	5
356	20250116	151400	1836601500	229500	229500	229500	229500	2
357	20250116	151300	1836142500	229000	229000	229000	229000	0
358	20250116	151200	1836142500	229000	229500	229500	229000	3
359	20250116	151100	1835454500	229000	229000	229000	229000	0
360	20250116	151000	1835454500	229000	229000	229000	229000	7
361	20250116	150900	1833851500	229000	229500	229500	229000	9
362	20250116	150800	1831786500	229500	229500	229500	229500	2
363	20250116	150700	1831327500	229000	229000	229000	229000	10
364	20250116	150600	1829037500	229000	229000	229500	229000	7
365	20250116	150500	1827433500	229000	229000	229000	229000	0
366	20250116	150400	1827433500	229000	229000	229000	229000	20
367	20250116	150300	1822853500	229000	229000	229000	229000	0
368	20250116	150200	1822853500	229000	229000	229000	229000	4
369	20250116	150100	1821937500	229000	229500	229500	229000	13
370	20250116	150000	1818958000	229500	229500	229500	229000	22
371	20250116	145900	1813909500	229000	229000	229500	229000	10
372	20250116	145800	1811616500	229500	229000	229500	229000	3
373	20250116	145700	1810928500	229500	229000	229500	229000	3
374	20250116	145600	1810240500	229500	229500	229500	229500	3
375	20250116	145500	1809552000	229000	229500	229500	229000	10
376	20250116	145400	1807257500	229500	229500	229500	229000	63
377	20250116	145300	1792827000	229000	229500	229500	229000	10
378	20250116	145200	1790534000	229500	229500	229500	229000	12
379	20250116	145100	1787781500	229500	229500	229500	229500	4
380	20250116	145000	1786863500	229500	229500	229500	229500	7
381	20250116	144900	1785257000	229500	229500	229500	229000	19
382	20250116	144800	1780898500	229500	229500	229500	229000	7
383	20250116	144700	1779292500	229500	229500	229500	229000	8
384	20250116	144600	1777457000	229500	229500	229500	229000	12
385	20250116	144500	1774705500	229500	229500	229500	229500	12
386	20250116	144400	1771951500	229500	229000	229500	229000	294
387	20250116	144300	1704624500	229500	229500	229500	229000	13
388	20250116	144200	1701643500	229000	229500	229500	229000	6
389	20250116	144100	1700267500	229000	229500	229500	229000	4
390	20250116	144000	1699350000	229500	229000	229500	229000	4
391	20250116	143900	1698433000	229500	229000	229500	229000	27
392	20250116	143800	1692246500	229000	229000	229500	229000	12
393	20250116	143700	1689497000	229500	229500	229500	229500	11
394	20250116	143600	1686972500	229500	229500	229500	229000	4
395	20250116	143500	1686055000	229500	229500	229500	229500	5
396	20250116	143400	1684907500	229500	229500	229500	229500	7
397	20250116	143300	1683301000	229500	229500	229500	229500	3
398	20250116	143200	1682612500	229000	229500	229500	229000	3
399	20250116	143100	1681924500	229000	229500	229500	229000	9
400	20250116	143000	1679862000	229500	229500	229500	229500	9
401	20250116	142900	1677796500	229500	229000	229500	229000	24
402	20250116	142800	1672295000	229000	229500	229500	229000	39
403	20250116	142700	1663360500	229000	229500	229500	229000	13
404	20250116	142600	1660379500	229500	229500	229500	229000	13
405	20250116	142500	1657398000	229000	229000	229500	229000	12
406	20250116	142400	1654646500	229500	229000	229500	229000	5
407	20250116	142300	1653501000	229500	229000	229500	229000	3
408	20250116	142200	1652813000	229000	229500	229500	229000	8
409	20250116	142100	1650979500	229000	229000	229000	229000	4
410	20250116	142000	1650063500	229000	229000	229000	229000	5
411	20250116	141900	1648918500	229000	229000	229000	229000	4
412	20250116	141800	1648002500	229000	229500	229500	229000	4
413	20250116	141700	1647085000	229000	229000	229000	229000	4
414	20250116	141600	1646169000	229500	229500	229500	229000	9
415	20250116	141500	1644105500	229000	229000	229000	229000	4
416	20250116	141400	1643189500	229500	229500	229500	229000	7
417	20250116	141300	1641585000	229500	229000	229500	229000	22
418	20250116	141200	1636542000	229000	229000	229000	229000	13
419	20250116	141100	1633565000	229000	229000	229500	229000	7
420	20250116	141000	1631961000	229500	229000	229500	229000	7
421	20250116	140900	1630357000	229000	229000	229500	229000	9
422	20250116	140800	1628294000	229000	229000	229000	229000	1
423	20250116	140700	1628065000	229000	229000	229500	229000	20
424	20250116	140600	1623484000	229500	229500	229500	229000	12
425	20250116	140500	1620732000	229000	229000	229000	229000	19
426	20250116	140400	1616381000	229000	229000	229000	229000	7
427	20250116	140300	1614778000	229500	229500	229500	229000	10
428	20250116	140200	1612483500	229500	229500	229500	229000	32
429	20250116	140100	1605141500	229000	229500	229500	229000	6
430	20250116	140000	1603766500	229000	229000	229000	229000	7
431	20250116	135900	1602163500	229000	229000	229000	229000	11
432	20250116	135800	1599644500	229000	229500	229500	229000	2
433	20250116	135700	1599186000	229000	229000	229000	229000	5
434	20250116	135600	1598041000	229000	229000	229000	229000	6
435	20250116	135500	1596667000	229000	229000	229500	229000	13
436	20250116	135400	1593689000	229000	229500	229500	229000	5
437	20250116	135300	1592543500	229500	229500	229500	229000	11
438	20250116	135200	1590023000	228500	229000	229000	228500	9
439	20250116	135100	1587964000	229000	229500	229500	229000	6
440	20250116	135000	1586589500	230000	229000	230000	229000	83
441	20250116	134900	1567581500	228500	228500	229000	228500	7
442	20250116	134800	1565981500	228500	229000	229000	228500	2
443	20250116	134700	1565524000	228500	229000	229000	228500	654
444	20250116	134600	1415760500	229500	229000	229500	229000	7
445	20250116	134500	1414156500	229000	229000	229000	229000	4
446	20250116	134400	1413240500	229000	229000	230000	229000	10
447	20250116	134300	1410948500	229000	229000	229000	229000	1
448	20250116	134200	1410719500	229000	230000	230000	229000	10
449	20250116	134100	1408423500	229500	229500	230000	229000	68
450	20250116	134000	1392823500	230000	229000	230000	229000	57
451	20250116	133900	1379745500	229000	229000	229000	229000	10
452	20250116	133800	1377455500	229500	229000	229500	229000	3
453	20250116	133700	1376768000	229500	229500	229500	229000	14
454	20250116	133600	1373557000	229000	229000	229500	229000	19
455	20250116	133500	1369199500	229500	229000	229500	229000	13
456	20250116	133400	1366218500	229000	229000	229000	229000	6
457	20250116	133300	1364844500	229500	229000	229500	229000	12
458	20250116	133200	1362095500	229000	229500	229500	229000	6
459	20250116	133100	1360721000	229500	229000	229500	229000	6
460	20250116	133000	1359346000	229000	229000	229000	229000	5
461	20250116	132900	1358201000	229500	229000	229500	229000	29
462	20250116	132800	1351547500	229500	229000	229500	229000	12
463	20250116	132700	1348795500	229000	229500	229500	229000	6
464	20250116	132600	1347419500	229500	229500	229500	229000	12
465	20250116	132500	1344667500	229000	229500	229500	229000	12
466	20250116	132400	1341916000	229500	229500	229500	229000	15
467	20250116	132300	1338475500	229500	229000	229500	229000	6
468	20250116	132200	1337100500	229500	229500	229500	229500	6
469	20250116	132100	1335723500	229000	230000	230000	229000	19
470	20250116	132000	1331364000	229500	229500	229500	229500	9
471	20250116	131900	1329298500	230000	230000	230000	229500	15
472	20250116	131800	1325853000	230000	229500	230000	229500	18
473	20250116	131700	1321720000	230000	229500	230000	229500	10
474	20250116	131600	1319421000	229500	230000	230000	229000	16
475	20250116	131500	1315747500	229000	230000	230000	229000	8
476	20250116	131400	1313911500	229000	229000	230000	229000	11
477	20250116	131300	1311386500	230000	229000	230000	229000	10
478	20250116	131200	1309090500	230000	229500	230000	229500	20
479	20250116	131100	1304493500	230000	230000	230000	229000	37
480	20250116	131000	1295987500	230000	230000	230000	229000	10
481	20250116	130900	1293691500	230000	229000	230000	229000	18
482	20250116	130800	1289559000	230000	229000	230000	229000	8
483	20250116	130700	1287723000	230000	230000	230000	230000	8
484	20250116	130600	1285883000	229000	230000	230000	229000	8
485	20250116	130500	1284047000	230000	230000	230000	229000	26
486	20250116	130400	1278078000	230000	229000	230000	229000	10
487	20250116	130300	1275782000	229000	229000	230000	229000	9
488	20250116	130200	1273717000	230000	230000	230000	230000	6
489	20250116	130100	1272337000	229500	230000	230000	229000	9
490	20250116	130000	1270271500	230000	229500	230000	229000	63
491	20250116	125900	1255813500	229000	229000	229000	229000	4
492	20250116	125800	1254897500	229500	229000	229500	229000	5
493	20250116	125700	1253752000	229000	229500	229500	229000	23
494	20250116	125600	1248474000	229500	229500	229500	229500	9
495	20250116	125500	1246408500	229500	230000	230000	229500	6
496	20250116	125400	1245030500	230000	230000	230000	229500	54
497	20250116	125300	1232634500	230000	229500	230000	229500	17
498	20250116	125200	1228728000	229500	230000	230000	229500	21
499	20250116	125100	1223904000	229500	229500	230000	229500	19
500	20250116	125000	1219538500	229500	230000	230000	229500	13
501	20250116	124900	1216551500	230000	230000	230000	229500	12
502	20250116	124800	1213793500	230000	230000	230000	229500	7
503	20250116	124700	1212185500	229500	230000	230000	229500	8
504	20250116	124600	1210347000	230000	229500	230000	229500	6
505	20250116	124500	1208969000	230500	230000	230500	230000	28
506	20250116	124400	1202525000	230500	230500	230500	230000	13
507	20250116	124300	1199530500	230000	229500	230500	229500	19
508	20250116	124200	1195160000	230000	230000	230000	230000	4
509	20250116	124100	1194240000	229500	230000	230000	229500	9
510	20250116	124000	1192172500	229500	230000	230000	229500	9
511	20250116	123900	1190104500	230000	229500	230000	229500	7
512	20250116	123800	1188496500	230000	229500	230000	229500	41
513	20250116	123700	1179083500	230500	230000	230500	229500	40
514	20250116	123600	1169883500	229500	230000	230000	229500	13
515	20250116	123500	1166896000	230000	230500	230500	229500	15
516	20250116	123400	1163444500	230000	230500	230500	229500	10
517	20250116	123300	1161144500	230500	230000	230500	229500	14
518	20250116	123200	1157924500	230000	230000	230000	229500	7
519	20250116	123100	1156316000	229500	230500	230500	229500	10
520	20250116	123000	1154016000	229500	230500	230500	229500	11
521	20250116	122900	1151485500	230500	230000	230500	229500	14
522	20250116	122800	1148267000	230500	229500	230500	229500	8
523	20250116	122700	1146428500	230500	229500	230500	229500	8
524	20250116	122600	1144588500	230500	230500	230500	230500	11
525	20250116	122500	1142053000	229500	230500	230500	229500	12
526	20250116	122400	1139292000	230500	230500	230500	229500	8
527	20250116	122300	1137452000	230500	230500	230500	229500	10
528	20250116	122200	1135151000	229500	230500	230500	229500	5
529	20250116	122100	1134002500	230000	230000	230500	230000	7
530	20250116	122000	1132390500	229500	230500	230500	229500	10
531	20250116	121900	1130091500	230500	230500	230500	229500	11
532	20250116	121800	1127561000	230500	230500	230500	230000	14
533	20250116	121700	1124337000	230500	229500	230500	229500	6
534	20250116	121600	1122958000	230500	230500	230500	230500	2
535	20250116	121500	1122497000	230000	230500	230500	229500	9
536	20250116	121400	1120427500	230000	230000	230000	229500	7
537	20250116	121300	1118819500	230500	229500	230500	229500	8
538	20250116	121200	1116980000	229500	230500	230500	229500	26
539	20250116	121100	1111011000	230500	230500	230500	230500	6
540	20250116	121000	1109628000	229500	230500	230500	229500	12
541	20250116	120900	1106866000	230500	230500	230500	229500	13
542	20250116	120800	1103873500	229500	229500	230500	229500	9
543	20250116	120700	1101804000	230500	229000	230500	229000	157
544	20250116	120600	1065700500	230000	230000	230000	230000	5
545	20250116	120500	1064550500	229500	230000	230000	229000	17
546	20250116	120400	1060645000	230000	230000	230000	229000	10
547	20250116	120300	1058349000	230000	230000	230000	229000	11
548	20250116	120200	1055823500	230000	229000	230000	229000	8
549	20250116	120100	1053987500	230000	230000	230000	229000	10
550	20250116	120000	1051689500	229000	230000	230000	229000	10
551	20250116	115900	1049394500	229000	230000	230000	229000	10
552	20250116	115800	1047098500	229500	229000	229500	229000	5
553	20250116	115700	1045953000	229000	229000	229000	229000	5
554	20250116	115600	1044808000	229500	229500	229500	229500	0
555	20250116	115500	1044808000	229500	229000	229500	229000	8
556	20250116	115400	1042974500	229500	229500	229500	229500	6
557	20250116	115300	1041597500	229500	229500	230000	229500	10
558	20250116	115200	1039301500	229500	229500	229500	229500	7
559	20250116	115100	1037695000	229500	229500	229500	229500	0
560	20250116	115000	1037695000	229500	229500	229500	229500	6
561	20250116	114900	1036318000	229500	229500	229500	229500	5
562	20250116	114800	1035170500	229500	230000	230000	229500	12
563	20250116	114700	1032415500	229500	229500	229500	229500	5
564	20250116	114600	1031268000	229500	229500	229500	229500	1
565	20250116	114500	1031038500	229500	229500	229500	229500	11
566	20250116	114400	1028514000	229500	229000	229500	229000	6
567	20250116	114300	1027139000	229000	229000	229000	229000	4
568	20250116	114200	1026223000	229000	229000	229000	229000	4
569	20250116	114100	1025307000	229500	229500	229500	229500	4
570	20250116	114000	1024389000	229500	229500	229500	229500	7
571	20250116	113900	1022782500	229500	229500	230000	229500	49
572	20250116	113800	1011534500	229500	229500	229500	229500	11
573	20250116	113700	1009010000	229500	229500	230000	229500	10
574	20250116	113600	1006713500	229000	229000	229000	229000	1
575	20250116	113500	1006484500	229000	229000	229000	229000	5
576	20250116	113400	1005339500	229000	229500	229500	229000	6
577	20250116	113300	1003964500	229500	229500	229500	229500	8
578	20250116	113200	1002128500	230000	229500	230000	229500	9
579	20250116	113100	1000061000	229500	229500	229500	229500	1
580	20250116	113000	999831500	229500	229500	229500	229500	6
581	20250116	112900	998454500	230000	229500	230000	229000	7
582	20250116	112800	996849000	229000	230000	230000	229000	9
583	20250116	112700	994784500	230000	229500	230000	229500	108
584	20250116	112600	969993000	229500	229500	229500	229500	11
585	20250116	112500	967468500	229500	229500	229500	229500	2
586	20250116	112400	967009500	229500	230000	230000	229500	22
587	20250116	112300	961952000	230000	230000	230000	230000	6
588	20250116	112200	960572000	230500	229500	230500	229500	19
589	20250116	112100	956202500	230000	229500	230000	229500	11
590	20250116	112000	953674500	230500	230000	230500	230000	9
591	20250116	111900	951602500	230000	229500	230000	229500	7
592	20250116	111800	949994500	230000	230000	230000	229500	12
593	20250116	111700	947237000	230500	229500	230500	229500	29
594	20250116	111600	940569000	229500	229500	230000	229500	10
595	20250116	111500	938272000	229500	229500	229500	229500	1
596	20250116	111400	938042500	229500	229500	229500	229500	5
597	20250116	111300	936895000	229500	230000	230500	229500	42
598	20250116	111200	927236500	229500	230000	230500	229500	63
599	20250116	111100	912768500	230000	229500	230000	229500	7
600	20250116	111000	911160500	230000	229500	230000	229500	2
601	20250116	110900	910701000	229500	229500	229500	229500	5
602	20250116	110800	909553500	229500	229500	229500	229500	4
603	20250116	110700	908635500	230500	229500	230500	229500	10
604	20250116	110600	906334500	230000	230000	230000	230000	9
605	20250116	110500	904264500	230000	230000	230500	230000	20
606	20250116	110400	899663500	230000	230000	230000	230000	5
607	20250116	110300	898513500	230500	230500	230500	230000	26
608	20250116	110200	892523000	229500	230000	230500	229500	12
609	20250116	110100	889763000	230000	230000	231000	230000	106
610	20250116	110000	865382000	230500	230500	230500	230000	15
611	20250116	105900	861925000	230500	230500	230500	230500	6
612	20250116	105800	860542000	230000	230000	231000	230000	446
613	20250116	105700	757727500	230000	230000	230500	229500	61
614	20250116	105600	743697500	230000	229500	230500	229500	128
615	20250116	105500	714258000	230000	229000	230000	229000	10
616	20250116	105400	711961500	229000	229500	229500	229000	37
617	20250116	105300	703472000	229000	229500	229500	229000	55
618	20250116	105200	690851500	229500	229000	229500	229000	5
619	20250116	105100	689706000	229000	229000	229500	229000	6
620	20250116	105000	688331500	229500	229500	229500	229500	171
621	20250116	104900	649087000	229500	230000	230000	229500	5
622	20250116	104800	647939000	230000	229500	230000	229500	12
623	20250116	104700	645181000	230000	230000	230000	229500	16
624	20250116	104600	641503500	230000	229500	230000	229500	5
625	20250116	104500	640355500	229500	229500	229500	229500	3
626	20250116	104400	639667000	229500	230000	230000	229500	11
627	20250116	104300	637141000	229500	229500	229500	229500	4
628	20250116	104200	636223000	229500	230000	230000	229500	7
629	20250116	104100	634615000	229500	229500	229500	229500	4
630	20250116	104000	633697000	229500	229500	230000	229500	8
631	20250116	103900	631858000	229500	229500	229500	229500	4
632	20250116	103800	630940000	229500	229500	229500	229500	4
633	20250116	103700	630022000	229500	229500	229500	229500	6
634	20250116	103600	628645000	229500	229500	229500	229500	4
635	20250116	103500	627727000	229500	230000	230000	229500	11
636	20250116	103400	625197500	230000	230000	230000	229500	8
637	20250116	103300	623359500	230500	230000	230500	229500	11
638	20250116	103200	620831000	230000	230000	230000	229500	49
639	20250116	103100	609563000	230000	230000	230000	230000	7
640	20250116	103000	607953000	230000	230000	230000	230000	4
641	20250116	102900	607033000	230000	230000	230000	230000	7
642	20250116	102800	605423000	230000	230000	230500	230000	17
643	20250116	102700	601512500	230000	230000	230500	230000	46
644	20250116	102600	590929000	230500	230000	230500	230000	16
645	20250116	102500	587245500	230500	230000	230500	230000	11
646	20250116	102400	584712500	230500	230500	230500	230000	9
647	20250116	102300	582639500	230000	230500	230500	230000	17
648	20250116	102200	578723500	230500	230500	230500	230500	1
649	20250116	102100	578493000	230500	230500	230500	230500	2
650	20250116	102000	578032000	230500	230500	230500	230500	0
651	20250116	101900	578032000	230500	230000	230500	230000	22
652	20250116	101800	572969000	229500	229500	229500	229500	2
653	20250116	101700	572510000	230000	229500	230000	229500	6
654	20250116	101600	571130500	229500	229500	229500	229500	2
655	20250116	101500	570671500	229500	229500	229500	229500	40
656	20250116	101400	561491500	230000	230000	230000	230000	48
657	20250116	101300	550451500	230000	230000	230000	230000	3
658	20250116	101200	549761500	230000	230000	230000	230000	8
659	20250116	101100	547921500	230000	230000	230000	230000	3
660	20250116	101000	547231500	230500	230500	230500	230500	0
661	20250116	100900	547231500	230500	230500	230500	230500	0
662	20250116	100800	547231500	230500	230500	230500	230500	1
663	20250116	100700	547001000	230500	230500	230500	230500	3
664	20250116	100600	546309500	230500	231000	231000	230500	9
665	20250116	100500	544234500	231000	230500	231000	230000	122
666	20250116	100400	516136500	230500	230000	230500	230000	55
667	20250116	100300	503484000	230000	230000	230000	230000	2
668	20250116	100200	503024000	230000	230000	230000	230000	148
669	20250116	100100	468984000	230500	230000	230500	230000	2
670	20250116	100000	468523500	230500	230500	230500	230500	1
671	20250116	095900	468293000	230500	230500	230500	230500	53
672	20250116	095800	456076500	230000	230000	230000	230000	1
673	20250116	095700	455846500	230500	230000	230500	230000	51
674	20250116	095600	444114500	230000	230000	230000	230000	8
675	20250116	095500	442274500	230000	230000	230000	230000	35
676	20250116	095400	434224500	230000	230000	230000	230000	28
677	20250116	095300	427784500	230000	230000	230000	230000	194
678	20250116	095200	383164500	230500	230500	230500	230500	0
679	20250116	095100	383164500	230500	230000	230500	230000	12
680	20250116	095000	380403000	230500	230000	230500	230000	6
681	20250116	094900	379022500	230500	230500	230500	230500	0
682	20250116	094800	379022500	230500	230500	230500	230500	0
683	20250116	094700	379022500	230500	230500	230500	230500	4
684	20250116	094600	378100500	230500	230500	230500	230500	9
685	20250116	094500	376026000	230500	230500	230500	230500	30
686	20250116	094400	369111000	230000	230500	230500	230000	11
687	20250116	094300	366580500	230500	230500	230500	230500	4
688	20250116	094200	365658500	230000	230000	230000	230000	0
689	20250116	094100	365658500	230000	230500	230500	230000	8
690	20250116	094000	363816500	230500	230500	230500	230500	0
691	20250116	093900	363816500	230500	230500	230500	230500	0
692	20250116	093800	363816500	230500	230500	230500	230500	0
693	20250116	093700	363816500	230500	230000	230500	230000	10
694	20250116	093600	361515500	230500	230000	230500	230000	8
695	20250116	093500	359673000	230500	230500	230500	230500	10
696	20250116	093400	357368000	230500	230500	230500	230500	4
697	20250116	093300	356446000	229500	229500	229500	229500	0
698	20250116	093200	356446000	229500	229500	229500	229500	1
699	20250116	093100	356216500	229500	230000	230000	229500	55
700	20250116	093000	343567000	230500	230500	230500	230500	1
701	20250116	092900	343336500	230500	231000	231000	230500	36
702	20250116	092800	335038000	231000	230000	231000	230000	157
703	20250116	092700	298832000	230000	229500	230000	229500	6
704	20250116	092600	297452500	230000	229500	230000	229500	24
705	20250116	092500	291933000	229500	229500	230000	229500	12
706	20250116	092400	289177000	229500	229500	229500	229500	31
707	20250116	092300	282062500	229500	229500	229500	229500	12
708	20250116	092200	279308500	229500	229500	230000	229500	12
709	20250116	092100	276554000	229500	229500	229500	229500	67
710	20250116	092000	261177500	229500	230000	230000	229500	26
711	20250116	091900	255206500	230000	230000	230000	229500	15
712	20250116	091800	251757000	230000	229500	230500	229500	24
713	20250116	091700	246233000	229500	229500	229500	229500	1
714	20250116	091600	246003500	229000	230500	230500	229000	279
715	20250116	091500	181847000	230000	230500	230500	230000	78
716	20250116	091400	163868500	230500	231000	231000	230500	7
717	20250116	091300	162254000	230500	231000	231000	230500	58
718	20250116	091200	148884000	231000	230500	231000	230500	6
719	20250116	091100	147499000	230500	230500	230500	230500	3
720	20250116	091000	146807500	230500	230500	230500	230500	0
721	20250116	090900	146807500	230500	230500	230500	230500	1
722	20250116	090800	146577000	230500	231000	231000	230500	16
723	20250116	090700	142883500	231000	231000	231000	231000	1
724	20250116	090600	142652500	231000	231000	231000	231000	0
725	20250116	090500	142652500	231000	231000	231000	231000	2
726	20250116	090400	142190500	231000	231000	231000	231000	8
727	20250116	090300	140342500	232000	231500	232000	231500	51
728	20250116	090200	128535500	232000	230500	232500	230500	127
729	20250116	090100	99095000	231000	230500	231000	230000	102
730	20250116	090000	75545000	230000	229500	230500	229000	329