KissMeData/081660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	195600	1529241350	40800	40800	40800	40800	5485
3	20250106	195500	1529241350	40800	40800	40800	40800	0
4	20250106	195400	1529241350	40800	40800	40800	40800	0
5	20250106	195300	1529241350	40800	40800	40800	40800	0
6	20250106	195200	1529241350	40800	40800	40800	40800	0
7	20250106	195100	1529241350	40800	40800	40800	40800	0
8	20250106	195000	1529241350	40800	40800	40800	40800	0
9	20250106	194900	1529241350	40800	40800	40800	40800	0
10	20250106	194800	1529241350	40800	40800	40800	40800	0
11	20250106	194700	1529241350	40800	40800	40800	40800	0
12	20250106	194600	1529241350	40800	40800	40800	40800	0
13	20250106	194500	1529241350	40800	40800	40800	40800	0
14	20250106	194400	1529241350	40800	40800	40800	40800	0
15	20250106	194300	1529241350	40800	40800	40800	40800	0
16	20250106	194200	1529241350	40800	40800	40800	40800	0
17	20250106	194100	1529241350	40800	40800	40800	40800	0
18	20250106	194000	1529241350	40800	40800	40800	40800	0
19	20250106	193900	1529241350	40800	40800	40800	40800	0
20	20250106	193800	1529241350	40800	40800	40800	40800	0
21	20250106	193700	1529241350	40800	40800	40800	40800	0
22	20250106	193600	1529241350	40800	40800	40800	40800	0
23	20250106	193500	1529241350	40800	40800	40800	40800	0
24	20250106	193400	1529241350	40800	40800	40800	40800	0
25	20250106	193300	1529241350	40800	40800	40800	40800	0
26	20250106	193200	1529241350	40800	40800	40800	40800	0
27	20250106	193100	1529241350	40800	40800	40800	40800	0
28	20250106	193000	1529241350	40800	40800	40800	40800	0
29	20250106	192900	1529241350	40800	40800	40800	40800	0
30	20250106	192800	1529241350	40800	40800	40800	40800	0
31	20250106	192700	1529241350	40800	40800	40800	40800	0
32	20250106	192600	1529241350	40800	40800	40800	40800	5485
33	20250106	192500	1529241350	40800	40800	40800	40800	0
34	20250106	192400	1529241350	40800	40800	40800	40800	0
35	20250106	192300	1529241350	40800	40800	40800	40800	0
36	20250106	192200	1529241350	40800	40800	40800	40800	0
37	20250106	192100	1529241350	40800	40800	40800	40800	0
38	20250106	192000	1529241350	40800	40800	40800	40800	0
39	20250106	191900	1529241350	40800	40800	40800	40800	0
40	20250106	191800	1529241350	40800	40800	40800	40800	0
41	20250106	191700	1529241350	40800	40800	40800	40800	0
42	20250106	191600	1529241350	40800	40800	40800	40800	0
43	20250106	191500	1529241350	40800	40800	40800	40800	0
44	20250106	191400	1529241350	40800	40800	40800	40800	0
45	20250106	191300	1529241350	40800	40800	40800	40800	0
46	20250106	191200	1529241350	40800	40800	40800	40800	0
47	20250106	191100	1529241350	40800	40800	40800	40800	0
48	20250106	191000	1529241350	40800	40800	40800	40800	0
49	20250106	190900	1529241350	40800	40800	40800	40800	0
50	20250106	190800	1529241350	40800	40800	40800	40800	0
51	20250106	190700	1529241350	40800	40800	40800	40800	0
52	20250106	190600	1529241350	40800	40800	40800	40800	0
53	20250106	190500	1529241350	40800	40800	40800	40800	0
54	20250106	190400	1529241350	40800	40800	40800	40800	0
55	20250106	190300	1529241350	40800	40800	40800	40800	0
56	20250106	190200	1529241350	40800	40800	40800	40800	0
57	20250106	190100	1529241350	40800	40800	40800	40800	0
58	20250106	190000	1529241350	40800	40800	40800	40800	0
59	20250106	185900	1529241350	40800	40800	40800	40800	0
60	20250106	185800	1529241350	40800	40800	40800	40800	0
61	20250106	185700	1529241350	40800	40800	40800	40800	0
62	20250106	185600	1529241350	40800	40800	40800	40800	5485
63	20250106	185500	1529241350	40800	40800	40800	40800	0
64	20250106	185400	1529241350	40800	40800	40800	40800	0
65	20250106	185300	1529241350	40800	40800	40800	40800	0
66	20250106	185200	1529241350	40800	40800	40800	40800	0
67	20250106	185100	1529241350	40800	40800	40800	40800	0
68	20250106	185000	1529241350	40800	40800	40800	40800	0
69	20250106	184900	1529241350	40800	40800	40800	40800	0
70	20250106	184800	1529241350	40800	40800	40800	40800	0
71	20250106	184700	1529241350	40800	40800	40800	40800	0
72	20250106	184600	1529241350	40800	40800	40800	40800	0
73	20250106	184500	1529241350	40800	40800	40800	40800	0
74	20250106	184400	1529241350	40800	40800	40800	40800	0
75	20250106	184300	1529241350	40800	40800	40800	40800	0
76	20250106	184200	1529241350	40800	40800	40800	40800	0
77	20250106	184100	1529241350	40800	40800	40800	40800	0
78	20250106	184000	1529241350	40800	40800	40800	40800	0
79	20250106	183900	1529241350	40800	40800	40800	40800	0
80	20250106	183800	1529241350	40800	40800	40800	40800	0
81	20250106	183700	1529241350	40800	40800	40800	40800	0
82	20250106	183600	1529241350	40800	40800	40800	40800	0
83	20250106	183500	1529241350	40800	40800	40800	40800	0
84	20250106	183400	1529241350	40800	40800	40800	40800	0
85	20250106	183300	1529241350	40800	40800	40800	40800	0
86	20250106	183200	1529241350	40800	40800	40800	40800	0
87	20250106	183100	1529241350	40800	40800	40800	40800	0
88	20250106	183000	1529241350	40800	40800	40800	40800	0
89	20250106	182900	1529241350	40800	40800	40800	40800	0
90	20250106	182800	1529241350	40800	40800	40800	40800	0
91	20250106	182700	1529241350	40800	40800	40800	40800	0
92	20250106	182600	1529241350	40800	40800	40800	40800	5485
93	20250106	182500	1529241350	40800	40800	40800	40800	0
94	20250106	182400	1529241350	40800	40800	40800	40800	0
95	20250106	182300	1529241350	40800	40800	40800	40800	0
96	20250106	182200	1529241350	40800	40800	40800	40800	0
97	20250106	182100	1529241350	40800	40800	40800	40800	0
98	20250106	182000	1529241350	40800	40800	40800	40800	0
99	20250106	181900	1529241350	40800	40800	40800	40800	0
100	20250106	181800	1529241350	40800	40800	40800	40800	0
101	20250106	181700	1529241350	40800	40800	40800	40800	0
102	20250106	181600	1529241350	40800	40800	40800	40800	0
103	20250106	181500	1529241350	40800	40800	40800	40800	0
104	20250106	181400	1529241350	40800	40800	40800	40800	0
105	20250106	181300	1529241350	40800	40800	40800	40800	0
106	20250106	181200	1529241350	40800	40800	40800	40800	0
107	20250106	181100	1529241350	40800	40800	40800	40800	0
108	20250106	181000	1529241350	40800	40800	40800	40800	0
109	20250106	180900	1529241350	40800	40800	40800	40800	0
110	20250106	180800	1529241350	40800	40800	40800	40800	0
111	20250106	180700	1529241350	40800	40800	40800	40800	0
112	20250106	180600	1529241350	40800	40800	40800	40800	0
113	20250106	180500	1529241350	40800	40800	40800	40800	0
114	20250106	180400	1529241350	40800	40800	40800	40800	0
115	20250106	180300	1529241350	40800	40800	40800	40800	0
116	20250106	180200	1529241350	40800	40800	40800	40800	0
117	20250106	180100	1529241350	40800	40800	40800	40800	0
118	20250106	180000	1529241350	40800	40800	40800	40800	0
119	20250106	175900	1529241350	40800	40800	40800	40800	0
120	20250106	175800	1529241350	40800	40800	40800	40800	0
121	20250106	175700	1529241350	40800	40800	40800	40800	0
122	20250106	175600	1529241350	40800	40800	40800	40800	5485
123	20250106	175500	1529241350	40800	40800	40800	40800	0
124	20250106	175400	1529241350	40800	40800	40800	40800	0
125	20250106	175300	1529241350	40800	40800	40800	40800	0
126	20250106	175200	1529241350	40800	40800	40800	40800	0
127	20250106	175100	1529241350	40800	40800	40800	40800	0
128	20250106	175000	1529241350	40800	40800	40800	40800	0
129	20250106	174900	1529241350	40800	40800	40800	40800	0
130	20250106	174800	1529241350	40800	40800	40800	40800	0
131	20250106	174700	1529241350	40800	40800	40800	40800	0
132	20250106	174600	1529241350	40800	40800	40800	40800	0
133	20250106	174500	1529241350	40800	40800	40800	40800	0
134	20250106	174400	1529241350	40800	40800	40800	40800	0
135	20250106	174300	1529241350	40800	40800	40800	40800	0
136	20250106	174200	1529241350	40800	40800	40800	40800	0
137	20250106	174100	1529241350	40800	40800	40800	40800	0
138	20250106	174000	1529241350	40800	40800	40800	40800	0
139	20250106	173900	1529241350	40800	40800	40800	40800	0
140	20250106	173800	1529241350	40800	40800	40800	40800	0
141	20250106	173700	1529241350	40800	40800	40800	40800	0
142	20250106	173600	1529241350	40800	40800	40800	40800	0
143	20250106	173500	1529241350	40800	40800	40800	40800	0
144	20250106	173400	1529241350	40800	40800	40800	40800	0
145	20250106	173300	1529241350	40800	40800	40800	40800	0
146	20250106	173200	1529241350	40800	40800	40800	40800	0
147	20250106	173100	1529241350	40800	40800	40800	40800	0
148	20250106	173000	1529241350	40800	40800	40800	40800	0
149	20250106	172900	1529241350	40800	40800	40800	40800	0
150	20250106	172800	1529241350	40800	40800	40800	40800	0
151	20250106	172700	1529241350	40800	40800	40800	40800	0
152	20250106	172600	1529241350	40800	40800	40800	40800	5485
153	20250106	172500	1529241350	40800	40800	40800	40800	0
154	20250106	172400	1529241350	40800	40800	40800	40800	0
155	20250106	172300	1529241350	40800	40800	40800	40800	0
156	20250106	172200	1529241350	40800	40800	40800	40800	0
157	20250106	172100	1529241350	40800	40800	40800	40800	0
158	20250106	172000	1529241350	40800	40800	40800	40800	0
159	20250106	171900	1529241350	40800	40800	40800	40800	0
160	20250106	171800	1529241350	40800	40800	40800	40800	0
161	20250106	171700	1529241350	40800	40800	40800	40800	0
162	20250106	171600	1529241350	40800	40800	40800	40800	0
163	20250106	171500	1529241350	40800	40800	40800	40800	0
164	20250106	171400	1529241350	40800	40800	40800	40800	0
165	20250106	171300	1529241350	40800	40800	40800	40800	0
166	20250106	171200	1529241350	40800	40800	40800	40800	0
167	20250106	171100	1529241350	40800	40800	40800	40800	0
168	20250106	171000	1529241350	40800	40800	40800	40800	0
169	20250106	170900	1529241350	40800	40800	40800	40800	0
170	20250106	170800	1529241350	40800	40800	40800	40800	0
171	20250106	170700	1529241350	40800	40800	40800	40800	0
172	20250106	170600	1529241350	40800	40800	40800	40800	0
173	20250106	170500	1529241350	40800	40800	40800	40800	0
174	20250106	170400	1529241350	40800	40800	40800	40800	0
175	20250106	170300	1529241350	40800	40800	40800	40800	0
176	20250106	170200	1529241350	40800	40800	40800	40800	0
177	20250106	170100	1529241350	40800	40800	40800	40800	0
178	20250106	170000	1529241350	40800	40800	40800	40800	0
179	20250106	165900	1529241350	40800	40800	40800	40800	0
180	20250106	165800	1529241350	40800	40800	40800	40800	0
181	20250106	165700	1529241350	40800	40800	40800	40800	0
182	20250106	165600	1529241350	40800	40800	40800	40800	5485
183	20250106	165500	1529241350	40800	40800	40800	40800	0
184	20250106	165400	1529241350	40800	40800	40800	40800	0
185	20250106	165300	1529241350	40800	40800	40800	40800	0
186	20250106	165200	1529241350	40800	40800	40800	40800	0
187	20250106	165100	1529241350	40800	40800	40800	40800	0
188	20250106	165000	1529241350	40800	40800	40800	40800	0
189	20250106	164900	1529241350	40800	40800	40800	40800	0
190	20250106	164800	1529241350	40800	40800	40800	40800	0
191	20250106	164700	1529241350	40800	40800	40800	40800	0
192	20250106	164600	1529241350	40800	40800	40800	40800	0
193	20250106	164500	1529241350	40800	40800	40800	40800	0
194	20250106	164400	1529241350	40800	40800	40800	40800	0
195	20250106	164300	1529241350	40800	40800	40800	40800	0
196	20250106	164200	1529241350	40800	40800	40800	40800	0
197	20250106	164100	1529241350	40800	40800	40800	40800	0
198	20250106	164000	1529241350	40800	40800	40800	40800	0
199	20250106	163900	1529241350	40800	40800	40800	40800	0
200	20250106	163800	1529241350	40800	40800	40800	40800	0
201	20250106	163700	1529241350	40800	40800	40800	40800	0
202	20250106	163600	1529241350	40800	40800	40800	40800	0
203	20250106	163500	1529241350	40800	40800	40800	40800	0
204	20250106	163400	1529241350	40800	40800	40800	40800	0
205	20250106	163300	1529241350	40800	40800	40800	40800	0
206	20250106	163200	1529241350	40800	40800	40800	40800	0
207	20250106	163100	1529241350	40800	40800	40800	40800	0
208	20250106	163000	1529241350	40800	40800	40800	40800	0
209	20250106	162900	1529241350	40800	40800	40800	40800	0
210	20250106	162800	1529241350	40800	40800	40800	40800	0
211	20250106	162700	1529241350	40800	40800	40800	40800	0
212	20250106	162600	1529241350	40800	40800	40800	40800	5485
213	20250106	162500	1529241350	40800	40800	40800	40800	0
214	20250106	162400	1529241350	40800	40800	40800	40800	0
215	20250106	162300	1529241350	40800	40800	40800	40800	0
216	20250106	162200	1529241350	40800	40800	40800	40800	0
217	20250106	162100	1529241350	40800	40800	40800	40800	0
218	20250106	162000	1529241350	40800	40800	40800	40800	0
219	20250106	161900	1529241350	40800	40800	40800	40800	0
220	20250106	161800	1529241350	40800	40800	40800	40800	0
221	20250106	161700	1529241350	40800	40800	40800	40800	0
222	20250106	161600	1529241350	40800	40800	40800	40800	0
223	20250106	161500	1529241350	40800	40800	40800	40800	0
224	20250106	161400	1529241350	40800	40800	40800	40800	0
225	20250106	161300	1529241350	40800	40800	40800	40800	0
226	20250106	161200	1529241350	40800	40800	40800	40800	0
227	20250106	161100	1529241350	40800	40800	40800	40800	0
228	20250106	161000	1529241350	40800	40800	40800	40800	0
229	20250106	160900	1529241350	40800	40800	40800	40800	0
230	20250106	160800	1529241350	40800	40800	40800	40800	0
231	20250106	160700	1529241350	40800	40800	40800	40800	0
232	20250106	160600	1529241350	40800	40800	40800	40800	0
233	20250106	160500	1529241350	40800	40800	40800	40800	0
234	20250106	160400	1529241350	40800	40800	40800	40800	0
235	20250106	160300	1529241350	40800	40800	40800	40800	0
236	20250106	160200	1529241350	40800	40800	40800	40800	0
237	20250106	160100	1529241350	40800	40800	40800	40800	0
238	20250106	160000	1529241350	40800	40800	40800	40800	0
239	20250106	155900	1529241350	40800	40800	40800	40800	0
240	20250106	155800	1529241350	40800	40800	40800	40800	0
241	20250106	155700	1529241350	40800	40800	40800	40800	0
242	20250106	155600	1529241350	40800	40800	40800	40800	5485
243	20250106	155500	1529241350	40800	40800	40800	40800	0
244	20250106	155400	1529241350	40800	40800	40800	40800	0
245	20250106	155300	1529241350	40800	40800	40800	40800	0
246	20250106	155200	1529241350	40800	40800	40800	40800	0
247	20250106	155100	1529241350	40800	40800	40800	40800	0
248	20250106	155000	1529241350	40800	40800	40800	40800	0
249	20250106	154900	1529241350	40800	40800	40800	40800	0
250	20250106	154800	1529241350	40800	40800	40800	40800	0
251	20250106	154700	1529241350	40800	40800	40800	40800	0
252	20250106	154600	1529241350	40800	40800	40800	40800	0
253	20250106	154500	1529241350	40800	40800	40800	40800	0
254	20250106	154400	1529241350	40800	40800	40800	40800	0
255	20250106	154300	1529241350	40800	40800	40800	40800	0
256	20250106	154200	1529241350	40800	40800	40800	40800	0
257	20250106	154100	1529241350	40800	40800	40800	40800	0
258	20250106	154000	1529241350	40800	40800	40800	40800	0
259	20250106	153900	1529241350	40800	40800	40800	40800	0
260	20250106	153800	1529241350	40800	40800	40800	40800	0
261	20250106	153700	1529241350	40800	40800	40800	40800	0
262	20250106	153600	1529241350	40800	40800	40800	40800	0
263	20250106	153500	1529241350	40800	40800	40800	40800	0
264	20250106	153400	1529241350	40800	40800	40800	40800	0
265	20250106	153300	1529241350	40800	40800	40800	40800	0
266	20250106	153200	1529241350	40800	40800	40800	40800	0
267	20250106	153100	1529241350	40800	40800	40800	40800	0
268	20250106	153000	1529241350	40800	40800	40800	40800	5485
269	20250106	152900	1305453350	40850	40850	40850	40850	0
270	20250106	152800	1305453350	40850	40850	40850	40850	0
271	20250106	152700	1305453350	40850	40850	40850	40850	0
272	20250106	152600	1305453350	40850	40850	40850	40850	0
273	20250106	152500	1305453350	40850	40850	40850	40850	0
274	20250106	152400	1305453350	40850	40850	40850	40850	0
275	20250106	152300	1305453350	40850	40850	40850	40850	0
276	20250106	152200	1305453350	40850	40850	40850	40850	0
277	20250106	152100	1305453350	40850	40850	40850	40850	0
278	20250106	152000	1305453350	40850	40850	40850	40850	0
279	20250106	151900	1305453350	40850	40800	41000	40800	628
280	20250106	151800	1279819800	40800	40850	40850	40800	541
281	20250106	151700	1257740350	40800	40800	40850	40800	125
282	20250106	151600	1252634650	40800	40850	40850	40800	101
283	20250106	151500	1248509500	40800	40850	40850	40800	762
284	20250106	151400	1217419750	40900	40800	40950	40800	323
285	20250106	151300	1204229650	40850	40850	40950	40800	109
286	20250106	151200	1199770450	40850	40850	40950	40850	271
287	20250106	151100	1188692500	40950	40900	40950	40850	128
288	20250106	151000	1183457600	40900	40800	40900	40800	2
289	20250106	150900	1183375900	40950	40900	40950	40800	179
290	20250106	150800	1176049650	40850	40850	40850	40850	44
291	20250106	150700	1174252250	40850	40800	40850	40800	47
292	20250106	150600	1172332400	40850	40850	40850	40850	18
293	20250106	150500	1171597100	40800	40850	40850	40800	30
294	20250106	150400	1170372800	40800	40850	40850	40800	33
295	20250106	150300	1169024800	40800	40850	40850	40800	11
296	20250106	150200	1168575600	40850	40850	40850	40800	241
297	20250106	150100	1158730800	40850	40900	40950	40850	374
298	20250106	150000	1143441800	40950	40850	40950	40850	58
299	20250106	145900	1141066950	40900	40950	40950	40850	80
300	20250106	145800	1137795400	40950	40900	40950	40900	52
301	20250106	145700	1135667300	40900	40900	40900	40850	84
302	20250106	145600	1132231800	40900	40850	40900	40850	76
303	20250106	145500	1129126450	40950	40850	40950	40850	56
304	20250106	145400	1126833350	40850	40950	40950	40850	43
305	20250106	145300	1125073300	40950	40900	40950	40900	50
306	20250106	145200	1123026100	40850	40900	40950	40850	66
307	20250106	145100	1120325050	40900	40850	40900	40850	19
308	20250106	145000	1119548050	40900	40900	40900	40850	61
309	20250106	144900	1117053200	40900	40950	40950	40900	42
310	20250106	144800	1115333750	40900	40950	40950	40900	119
311	20250106	144700	1110464200	40950	40850	40950	40850	32
312	20250106	144600	1109153950	40950	40950	40950	40850	52
313	20250106	144500	1107024850	40950	40900	40950	40850	67
314	20250106	144400	1104281950	40900	40850	40900	40850	4
315	20250106	144300	1104118450	40850	40950	40950	40850	76
316	20250106	144200	1101009700	40900	40900	40950	40900	38
317	20250106	144100	1099453700	40900	40950	40950	40850	49
318	20250106	144000	1097447400	40900	40950	40950	40850	52
319	20250106	143900	1095319400	40950	40850	40950	40850	40
320	20250106	143800	1093682800	40900	40900	40900	40850	55
321	20250106	143700	1091433350	40950	40950	40950	40950	51
322	20250106	143600	1089344900	40950	40900	40950	40850	62
323	20250106	143500	1086808050	40850	40950	40950	40850	67
324	20250106	143400	1084067800	40950	40950	40950	40900	76
325	20250106	143300	1080955850	40950	40950	40950	40900	50
326	20250106	143200	1078908450	40900	40850	40950	40850	18
327	20250106	143100	1078171600	40950	40900	40950	40900	53
328	20250106	143000	1076003050	40850	40950	40950	40850	63
329	20250106	142900	1073425350	40950	40900	40950	40900	42
330	20250106	142800	1071705500	40950	40950	40950	40850	46
331	20250106	142700	1069822100	40850	40950	40950	40850	42
332	20250106	142600	1068102300	40950	40900	40950	40900	11
333	20250106	142500	1067652350	40900	40900	40950	40850	14
334	20250106	142400	1067079400	40850	40900	40900	40850	90
335	20250106	142300	1063401500	40900	40900	40900	40900	3
336	20250106	142200	1063278800	40900	40850	40900	40800	113
337	20250106	142100	1058662100	40850	40850	40850	40800	212
338	20250106	142000	1050002650	40850	40900	40900	40850	28
339	20250106	141900	1048857600	40850	40900	40900	40850	62
340	20250106	141800	1046322450	40850	40900	40900	40850	47
341	20250106	141700	1044401050	40900	40850	40900	40850	57
342	20250106	141600	1042070950	40900	40900	40900	40850	50
343	20250106	141500	1040026000	40900	40850	40900	40850	26
344	20250106	141400	1038962700	40850	40850	40900	40850	138
345	20250106	141300	1033324400	40850	40850	40900	40800	477
346	20250106	141200	1013836600	40850	40850	40850	40800	47
347	20250106	141100	1011916750	40800	40850	40850	40800	78
348	20250106	141000	1008730550	40850	40850	40850	40800	59
349	20250106	140900	1006320450	40750	40800	40850	40750	20
350	20250106	140800	1005503750	40800	40800	40800	40750	135
351	20250106	140700	999995800	40800	40800	40800	40800	155
352	20250106	140600	993671800	40800	40800	40800	40750	36
353	20250106	140500	992203100	40750	40750	40800	40750	75
354	20250106	140400	989143200	40800	40750	40850	40750	33
355	20250106	140300	987795750	40800	40800	40800	40750	87
356	20250106	140200	984246200	40800	40800	40800	40750	36
357	20250106	140100	982777600	40800	40800	40800	40750	103
358	20250106	140000	978575300	40750	40800	40800	40750	26
359	20250106	135900	977514550	40800	40800	40800	40800	39
360	20250106	135800	975923350	40800	40700	40800	40700	145
361	20250106	135700	970015150	40750	40750	40750	40750	15
362	20250106	135600	969403900	40750	40750	40750	40750	8
363	20250106	135500	969077900	40700	40750	40800	40700	143
364	20250106	135400	963250250	40750	40750	40750	40700	6
365	20250106	135300	963005850	40750	40700	40750	40700	86
366	20250106	135200	959501400	40750	40750	40750	40750	48
367	20250106	135100	957545400	40750	40750	40750	40700	65
368	20250106	135000	954896700	40700	40750	40750	40700	38
369	20250106	134900	953348300	40700	40750	40750	40700	31
370	20250106	134800	952085100	40750	40750	40750	40700	38
371	20250106	134700	950536650	40700	40700	40750	40700	83
372	20250106	134600	947156900	40700	40750	40750	40700	65
373	20250106	134500	944508200	40750	40700	40750	40700	61
374	20250106	134400	942023000	40700	40750	40750	40700	42
375	20250106	134300	940311650	40700	40750	40750	40700	55
376	20250106	134200	938070550	40750	40750	40750	40700	37
377	20250106	134100	936562950	40750	40700	40750	40700	41
378	20250106	134000	934892300	40750	40750	40750	40700	40
379	20250106	133900	933262500	40700	40700	40750	40700	42
380	20250106	133800	931551300	40700	40750	40750	40700	5
381	20250106	133700	931347700	40750	40700	40750	40700	10
382	20250106	133600	930940400	40750	40700	40750	40700	66
383	20250106	133500	928252450	40700	40750	40750	40700	232
384	20250106	133400	918806450	40750	40750	40750	40700	36
385	20250106	133300	917339600	40750	40750	40750	40700	40
386	20250106	133200	915709650	40700	40700	40750	40700	157
387	20250106	133100	909317200	40750	40750	40750	40700	47
388	20250106	133000	907402000	40700	40700	40750	40650	42
389	20250106	132900	905690900	40650	40650	40650	40650	2
390	20250106	132800	905609600	40700	40750	40750	40650	124
391	20250106	132700	900565150	40750	40800	40800	40750	39
392	20250106	132600	898974200	40750	40800	40800	40700	26
393	20250106	132500	897913650	40800	40750	40800	40750	49
394	20250106	132400	895915150	40800	40800	40800	40700	23
395	20250106	132300	894977150	40800	40800	40800	40700	50
396	20250106	132200	892937250	40650	40650	40750	40650	12
397	20250106	132100	892448450	40700	40750	40800	40700	90
398	20250106	132000	888781200	40650	40750	40750	40650	47
399	20250106	131900	886867100	40750	40700	40750	40700	28
400	20250106	131800	885726200	40750	40750	40750	40700	68
401	20250106	131700	882955250	40750	40700	40750	40700	20
402	20250106	131600	882140300	40750	40750	40750	40750	47
403	20250106	131500	880225050	40650	40650	40750	40650	25
404	20250106	131400	879206500	40750	40700	40750	40700	41
405	20250106	131300	877535800	40650	40700	40700	40650	38
406	20250106	131200	875989250	40650	40700	40700	40650	52
407	20250106	131100	873872900	40650	40700	40700	40650	25
408	20250106	131000	872855450	40700	40700	40700	40650	25
409	20250106	130900	871838050	40700	40700	40700	40700	39
410	20250106	130800	870250750	40650	40650	40650	40650	5
411	20250106	130700	870047500	40650	40700	40700	40650	110
412	20250106	130600	865570600	40750	40800	40800	40750	73
413	20250106	130500	862595800	40800	40700	40800	40700	22
414	20250106	130400	861698300	40800	40700	40800	40700	93
415	20250106	130300	857907850	40750	40750	40750	40700	19
416	20250106	130200	857133650	40750	40700	40750	40700	22
417	20250106	130100	856237250	40750	40750	40750	40700	158
418	20250106	130000	849801750	40700	40700	40700	40650	23
419	20250106	125900	848865750	40650	40650	40650	40650	3
420	20250106	125800	848743800	40650	40700	40700	40650	151
421	20250106	125700	842598700	40750	40700	40750	40700	27
422	20250106	125600	841498700	40700	40700	40750	40700	14
423	20250106	125500	840928800	40750	40750	40750	40750	29
424	20250106	125400	839747050	40750	40700	40750	40700	34
425	20250106	125300	838361650	40750	40750	40750	40700	28
426	20250106	125200	837220700	40700	40700	40750	40700	18
427	20250106	125100	836487300	40750	40650	40750	40650	23
428	20250106	125000	835550150	40750	40700	40750	40700	73
429	20250106	124900	832575550	40700	40700	40750	40700	68
430	20250106	124800	829805000	40750	40750	40750	40700	40
431	20250106	124700	828175050	40650	40750	40750	40650	25
432	20250106	124600	827156500	40700	40700	40700	40700	6
433	20250106	124500	826912300	40650	40750	40750	40650	143
434	20250106	124400	821092600	40700	40750	40750	40700	22
435	20250106	124300	820196200	40750	40700	40750	40650	40
436	20250106	124200	818566350	40700	40750	40750	40700	14
437	20250106	124100	817995900	40700	40650	40750	40650	45
438	20250106	124000	816163650	40650	40700	40700	40650	77
439	20250106	123900	813029850	40700	40700	40700	40700	25
440	20250106	123800	812012350	40750	40650	40750	40650	43
441	20250106	123700	810260200	40650	40750	40750	40650	64
442	20250106	123600	807652400	40750	40700	40750	40700	25
443	20250106	123500	806633750	40750	40700	40750	40650	51
444	20250106	123400	804557100	40700	40700	40700	40650	95
445	20250106	123300	800690650	40700	40650	40700	40650	128
446	20250106	123200	795481200	40600	40700	40700	40600	26
447	20250106	123100	794423300	40700	40700	40700	40700	16
448	20250106	123000	793772100	40700	40700	40700	40600	35
449	20250106	122900	792347900	40600	40650	40700	40600	59
450	20250106	122800	789947500	40650	40650	40700	40650	167
451	20250106	122700	783156850	40700	40650	40700	40650	24
452	20250106	122600	782180100	40650	40650	40700	40650	28
453	20250106	122500	781041150	40600	40700	40700	40600	66
454	20250106	122400	778355050	40650	40650	40700	40650	67
455	20250106	122300	775630300	40650	40650	40700	40650	44
456	20250106	122200	773839650	40700	40700	40700	40650	20
457	20250106	122100	773025700	40650	40700	40700	40650	60
458	20250106	122000	770583750	40700	40700	40700	40650	369
459	20250106	121900	755565550	40700	40650	40700	40650	40
460	20250106	121800	753937700	40700	40650	40700	40650	32
461	20250106	121700	752635350	40700	40700	40700	40700	59
462	20250106	121600	750234050	40650	40650	40700	40650	67
463	20250106	121500	747509350	40650	40650	40700	40650	25
464	20250106	121400	746492000	40700	40700	40700	40700	38
465	20250106	121300	744945400	40650	40700	40700	40650	66
466	20250106	121200	742259350	40650	40700	40700	40650	67
467	20250106	121100	739534000	40650	40600	40650	40600	73
468	20250106	121000	736566600	40600	40650	40650	40600	34
469	20250106	120900	735184550	40650	40600	40650	40600	55
470	20250106	120800	732950000	40550	40550	40600	40550	64
471	20250106	120700	730351850	40550	40550	40550	40550	10
472	20250106	120600	729946350	40550	40650	40650	40550	3
473	20250106	120500	729824600	40650	40600	40700	40600	116
474	20250106	120400	725111050	40600	40550	40600	40550	8
475	20250106	120300	724786600	40550	40550	40550	40550	2
476	20250106	120200	724705500	40550	40650	40650	40550	301
477	20250106	120100	712470150	40700	40700	40700	40550	61
478	20250106	120000	709987600	40700	40650	40700	40650	103
479	20250106	115900	705799400	40650	40650	40650	40550	90
480	20250106	115800	702141100	40550	40700	40700	40550	24
481	20250106	115700	701164450	40550	40650	40700	40550	184
482	20250106	115600	693682700	40550	40650	40650	40550	48
483	20250106	115500	691732200	40650	40600	40650	40600	22
484	20250106	115400	690838150	40600	40550	40650	40550	76
485	20250106	115300	687751900	40600	40600	40600	40600	71
486	20250106	115200	684869300	40600	40600	40600	40500	42
487	20250106	115100	683164200	40500	40650	40650	40500	65
488	20250106	115000	680528200	40650	40600	40650	40600	22
489	20250106	114900	679634000	40650	40650	40650	40500	82
490	20250106	114800	676300950	40650	40600	40650	40600	16
491	20250106	114700	675650600	40500	40500	40500	40500	2
492	20250106	114600	675569600	40500	40550	40650	40500	77
493	20250106	114500	672441700	40550	40550	40550	40550	210
494	20250106	114400	663926200	40650	40650	40650	40550	37
495	20250106	114300	662422350	40550	40600	40600	40550	37
496	20250106	114200	660921200	40650	40600	40650	40550	49
497	20250106	114100	658929600	40650	40600	40650	40550	90
498	20250106	114000	655271850	40600	40550	40600	40550	2
499	20250106	113900	655190700	40600	40600	40600	40550	52
500	20250106	113800	653079550	40650	40600	40650	40550	20
501	20250106	113700	652266750	40650	40550	40650	40550	2158
502	20250106	113600	564703900	40550	40550	40550	40500	73
503	20250106	113500	561744600	40500	40500	40550	40500	20
504	20250106	113400	560933750	40500	40550	40550	40500	47
505	20250106	113300	559028000	40550	40550	40550	40500	61
506	20250106	113200	556554650	40550	40550	40550	40500	84
507	20250106	113100	553150550	40550	40500	40550	40500	56
508	20250106	113000	550879950	40550	40500	40550	40500	32
509	20250106	112900	549582500	40550	40550	40550	40500	88
510	20250106	112800	546014800	40500	40550	40550	40500	35
511	20250106	112700	544596300	40500	40550	40550	40500	100
512	20250106	112600	540541450	40550	40600	40600	40550	39
513	20250106	112500	538958100	40600	40600	40600	40550	144
514	20250106	112400	533111800	40650	40600	40650	40600	100
515	20250106	112300	529049350	40650	40550	40650	40550	94
516	20250106	112200	525230800	40550	40600	40600	40550	41
517	20250106	112100	523566300	40550	40450	40600	40450	2078
518	20250106	112000	439396000	40500	40500	40500	40450	24
519	20250106	111900	438424100	40500	40500	40500	40450	41
520	20250106	111800	436763650	40450	40500	40500	40450	38
521	20250106	111700	435224700	40450	40450	40500	40450	69
522	20250106	111600	432430450	40500	40450	40500	40450	97
523	20250106	111500	428505800	40450	40500	40500	40450	2
524	20250106	111400	428424850	40500	40500	40500	40450	83
525	20250106	111300	425063500	40450	40500	40550	40450	157
526	20250106	111200	418703900	40500	40500	40500	40500	63
527	20250106	111100	416152400	40500	40500	40500	40450	115
528	20250106	111000	411494950	40450	40450	40500	40450	106
529	20250106	110900	407202200	40450	40400	40550	40400	47
530	20250106	110800	405296850	40500	40400	40500	40400	173
531	20250106	110700	398293150	40400	40350	40400	40350	122
532	20250106	110600	393364400	40400	40350	40400	40350	30
533	20250106	110500	392153850	40350	40400	40400	40350	79
534	20250106	110400	388964000	40400	40400	40400	40350	7
535	20250106	110300	388681450	40350	40350	40350	40350	7
536	20250106	110200	388399000	40400	40350	40400	40350	24
537	20250106	110100	387430550	40400	40350	40400	40350	147
538	20250106	110000	381496800	40350	40400	40450	40350	24
539	20250106	105900	380527800	40450	40400	40450	40350	14
540	20250106	105800	379961750	40350	40450	40450	40300	148
541	20250106	105700	373983850	40450	40350	40450	40350	107
542	20250106	105600	369658850	40400	40500	40500	40300	3
543	20250106	105500	369537650	40500	40300	40500	40300	222
544	20250106	105400	360568750	40300	40300	40300	40300	55
545	20250106	105300	358352250	40300	40350	40350	40250	208
546	20250106	105200	349960650	40350	40350	40350	40350	57
547	20250106	105100	347660700	40350	40200	40350	40200	273
548	20250106	105000	336664000	40250	40250	40250	40200	13
549	20250106	104900	336140800	40300	40250	40300	40250	431
550	20250106	104800	318791850	40250	40300	40300	40250	6
551	20250106	104700	318550200	40250	40250	40250	40250	0
552	20250106	104600	318550200	40250	40200	40300	40200	54
553	20250106	104500	316377800	40300	40200	40300	40200	63
554	20250106	104400	313844900	40200	40200	40200	40200	1
555	20250106	104300	313804700	40250	40250	40250	40250	1
556	20250106	104200	313764450	40350	40200	40350	40200	2
557	20250106	104100	313683900	40200	40250	40350	40200	326
558	20250106	104000	300554150	40250	40250	40250	40250	2
559	20250106	103900	300473650	40200	40200	40200	40200	2
560	20250106	103800	300393250	40200	40200	40200	40200	1
561	20250106	103700	300353050	40250	40250	40250	40250	2
562	20250106	103600	300272550	40200	40200	40200	40200	2
563	20250106	103500	300192150	40250	40250	40250	40250	0
564	20250106	103400	300192150	40250	40250	40250	40200	5
565	20250106	103300	299991000	40200	40200	40200	40200	0
566	20250106	103200	299991000	40200	40200	40200	40200	2
567	20250106	103100	299910600	40150	40200	40200	40150	47
568	20250106	103000	298021500	40200	40250	40250	40200	13
569	20250106	102900	297498800	40200	40250	40250	40200	3
570	20250106	102800	297378150	40250	40200	40250	40200	3
571	20250106	102700	297257450	40200	40200	40200	40200	43
572	20250106	102600	295528850	40250	40250	40250	40250	2
573	20250106	102500	295448350	40200	40200	40200	40200	1
574	20250106	102400	295408150	40200	40250	40250	40200	2
575	20250106	102300	295327700	40200	40200	40200	40200	2
576	20250106	102200	295247300	40200	40150	40200	40150	12
577	20250106	102100	294765000	40200	40200	40200	40200	2
578	20250106	102000	294684600	40200	40200	40200	40200	101
579	20250106	101900	290624400	40200	40250	40250	40200	19
580	20250106	101800	289859850	40300	40200	40300	40200	279
581	20250106	101700	278636750	40150	40150	40200	40150	36
582	20250106	101600	277191250	40200	40200	40200	40200	1
583	20250106	101500	277151050	40200	40150	40200	40150	3
584	20250106	101400	277030550	40200	40200	40200	40200	0
585	20250106	101300	277030550	40200	40100	40200	40100	33
586	20250106	101200	275705500	40100	40150	40150	40100	2
587	20250106	101100	275625250	40100	40100	40150	40100	4
588	20250106	101000	275464800	40150	40100	40150	40100	17
589	20250106	100900	274782950	40150	40200	40200	40150	58
590	20250106	100800	272454200	40150	40200	40200	40150	7
591	20250106	100700	272173050	40150	40200	40200	40150	5
592	20250106	100600	271972150	40200	40200	40200	40200	1
593	20250106	100500	271931950	40200	40150	40200	40150	37
594	20250106	100400	270444800	40200	40250	40300	40150	116
595	20250106	100300	265777350	40250	40050	40250	40050	156
596	20250106	100200	259510050	40050	40100	40100	40050	14
597	20250106	100100	258948700	40100	40050	40100	40050	86
598	20250106	100000	255504350	40050	40050	40050	40000	11
599	20250106	095900	255063900	40000	40050	40050	40000	5
600	20250106	095800	254863800	40000	40000	40000	40000	3
601	20250106	095700	254743800	40000	40000	40050	40000	3
602	20250106	095600	254623750	40050	40000	40050	40000	2
603	20250106	095500	254543700	40000	40000	40000	40000	2
604	20250106	095400	254463700	40000	40000	40000	40000	2
605	20250106	095300	254383700	40050	40000	40050	40000	6
606	20250106	095200	254143550	40000	40000	40050	40000	4
607	20250106	095100	253983500	40000	40000	40050	40000	56
608	20250106	095000	251743450	40000	40000	40000	40000	4
609	20250106	094900	251583450	40050	40000	40050	40000	69
610	20250106	094800	248822050	40000	40000	40000	40000	22
611	20250106	094700	247942050	40000	40000	40000	40000	2
612	20250106	094600	247862050	40050	39950	40050	39950	3
613	20250106	094500	247742050	40000	40000	40000	40000	21
614	20250106	094400	246902050	40000	39950	40000	39950	325
615	20250106	094300	233902100	39950	39950	40000	39950	8
616	20250106	094200	233582350	39950	40000	40000	39950	2
617	20250106	094100	233502400	39950	39950	39950	39950	5
618	20250106	094000	233302650	39950	39950	39950	39950	40
619	20250106	093900	231704650	40000	39950	40000	39950	5
620	20250106	093800	231504700	39950	40000	40000	39950	37
621	20250106	093700	230024800	40000	40000	40000	40000	9
622	20250106	093600	229664800	40000	40000	40000	40000	209
623	20250106	093500	221304800	40000	40000	40000	40000	62
624	20250106	093400	218824800	40000	40000	40000	40000	102
625	20250106	093300	214744800	40000	40000	40000	40000	104
626	20250106	093200	210584800	40050	40050	40050	40000	60
627	20250106	093100	208181900	40000	39950	40000	39950	279
628	20250106	093000	197022650	39950	40000	40000	39950	197
629	20250106	092900	189145650	40000	40000	40000	40000	2
630	20250106	092800	189065650	40000	39950	40000	39950	53
631	20250106	092700	186945700	39950	40000	40000	39950	136
632	20250106	092600	181505750	40000	39950	40000	39950	98
633	20250106	092500	177586650	40000	39950	40000	39950	119
634	20250106	092400	172826700	39950	39950	39950	39950	2
635	20250106	092300	172746800	40000	40000	40000	40000	2
636	20250106	092200	172666800	40000	39950	40000	39950	609
637	20250106	092100	148328400	39950	39950	39950	39950	17
638	20250106	092000	147649250	39950	39950	39950	39950	110
639	20250106	091900	143254750	39950	40000	40050	39950	195
640	20250106	091800	135454550	40050	40050	40050	40050	2
641	20250106	091700	135374450	40050	40000	40050	40000	64
642	20250106	091600	132814250	39950	39950	40000	39900	540
643	20250106	091500	111231250	39950	40000	40000	39950	2
644	20250106	091400	111151300	39950	39950	39950	39950	11
645	20250106	091300	110711850	39950	39950	39950	39950	68
646	20250106	091200	107995250	40000	40000	40000	40000	203
647	20250106	091100	99875250	40000	40000	40000	39950	438
648	20250106	091000	82356250	40050	40200	40200	40050	445
649	20250106	090900	64527900	40250	40150	40250	40100	154
650	20250106	090800	58343800	40250	40050	40300	40000	238
651	20250106	090700	48783750	40050	40000	40050	40000	140
652	20250106	090600	43177650	40200	40200	40200	40200	10
653	20250106	090500	42775650	40000	40000	40000	40000	0
654	20250106	090400	42775650	40000	40000	40300	40000	4
655	20250106	090300	42615350	40000	40050	40050	40000	66
656	20250106	090200	39972600	40000	40000	40000	40000	1
657	20250106	090100	39932600	40200	40200	40200	40200	25
658	20250106	090000	38927600	40200	40000	40200	40000	803