KissMeData/071320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195000	921932950	41000	41000	41000	41000	482
3	20250110	194900	921932950	41000	41000	41000	41000	0
4	20250110	194800	921932950	41000	41000	41000	41000	0
5	20250110	194700	921932950	41000	41000	41000	41000	0
6	20250110	194600	921932950	41000	41000	41000	41000	0
7	20250110	194500	921932950	41000	41000	41000	41000	0
8	20250110	194400	921932950	41000	41000	41000	41000	0
9	20250110	194300	921932950	41000	41000	41000	41000	0
10	20250110	194200	921932950	41000	41000	41000	41000	0
11	20250110	194100	921932950	41000	41000	41000	41000	0
12	20250110	194000	921932950	41000	41000	41000	41000	0
13	20250110	193900	921932950	41000	41000	41000	41000	0
14	20250110	193800	921932950	41000	41000	41000	41000	0
15	20250110	193700	921932950	41000	41000	41000	41000	0
16	20250110	193600	921932950	41000	41000	41000	41000	0
17	20250110	193500	921932950	41000	41000	41000	41000	0
18	20250110	193400	921932950	41000	41000	41000	41000	0
19	20250110	193300	921932950	41000	41000	41000	41000	0
20	20250110	193200	921932950	41000	41000	41000	41000	0
21	20250110	193100	921932950	41000	41000	41000	41000	0
22	20250110	193000	921932950	41000	41000	41000	41000	0
23	20250110	192900	921932950	41000	41000	41000	41000	0
24	20250110	192800	921932950	41000	41000	41000	41000	0
25	20250110	192700	921932950	41000	41000	41000	41000	0
26	20250110	192600	921932950	41000	41000	41000	41000	0
27	20250110	192500	921932950	41000	41000	41000	41000	0
28	20250110	192400	921932950	41000	41000	41000	41000	0
29	20250110	192300	921932950	41000	41000	41000	41000	0
30	20250110	192200	921932950	41000	41000	41000	41000	0
31	20250110	192100	921932950	41000	41000	41000	41000	0
32	20250110	192000	921932950	41000	41000	41000	41000	482
33	20250110	191900	921932950	41000	41000	41000	41000	0
34	20250110	191800	921932950	41000	41000	41000	41000	0
35	20250110	191700	921932950	41000	41000	41000	41000	0
36	20250110	191600	921932950	41000	41000	41000	41000	0
37	20250110	191500	921932950	41000	41000	41000	41000	0
38	20250110	191400	921932950	41000	41000	41000	41000	0
39	20250110	191300	921932950	41000	41000	41000	41000	0
40	20250110	191200	921932950	41000	41000	41000	41000	0
41	20250110	191100	921932950	41000	41000	41000	41000	0
42	20250110	191000	921932950	41000	41000	41000	41000	0
43	20250110	190900	921932950	41000	41000	41000	41000	0
44	20250110	190800	921932950	41000	41000	41000	41000	0
45	20250110	190700	921932950	41000	41000	41000	41000	0
46	20250110	190600	921932950	41000	41000	41000	41000	0
47	20250110	190500	921932950	41000	41000	41000	41000	0
48	20250110	190400	921932950	41000	41000	41000	41000	0
49	20250110	190300	921932950	41000	41000	41000	41000	0
50	20250110	190200	921932950	41000	41000	41000	41000	0
51	20250110	190100	921932950	41000	41000	41000	41000	0
52	20250110	190000	921932950	41000	41000	41000	41000	0
53	20250110	185900	921932950	41000	41000	41000	41000	0
54	20250110	185800	921932950	41000	41000	41000	41000	0
55	20250110	185700	921932950	41000	41000	41000	41000	0
56	20250110	185600	921932950	41000	41000	41000	41000	0
57	20250110	185500	921932950	41000	41000	41000	41000	0
58	20250110	185400	921932950	41000	41000	41000	41000	0
59	20250110	185300	921932950	41000	41000	41000	41000	0
60	20250110	185200	921932950	41000	41000	41000	41000	0
61	20250110	185100	921932950	41000	41000	41000	41000	0
62	20250110	185000	921932950	41000	41000	41000	41000	482
63	20250110	184900	921932950	41000	41000	41000	41000	0
64	20250110	184800	921932950	41000	41000	41000	41000	0
65	20250110	184700	921932950	41000	41000	41000	41000	0
66	20250110	184600	921932950	41000	41000	41000	41000	0
67	20250110	184500	921932950	41000	41000	41000	41000	0
68	20250110	184400	921932950	41000	41000	41000	41000	0
69	20250110	184300	921932950	41000	41000	41000	41000	0
70	20250110	184200	921932950	41000	41000	41000	41000	0
71	20250110	184100	921932950	41000	41000	41000	41000	0
72	20250110	184000	921932950	41000	41000	41000	41000	0
73	20250110	183900	921932950	41000	41000	41000	41000	0
74	20250110	183800	921932950	41000	41000	41000	41000	0
75	20250110	183700	921932950	41000	41000	41000	41000	0
76	20250110	183600	921932950	41000	41000	41000	41000	0
77	20250110	183500	921932950	41000	41000	41000	41000	0
78	20250110	183400	921932950	41000	41000	41000	41000	0
79	20250110	183300	921932950	41000	41000	41000	41000	0
80	20250110	183200	921932950	41000	41000	41000	41000	0
81	20250110	183100	921932950	41000	41000	41000	41000	0
82	20250110	183000	921932950	41000	41000	41000	41000	0
83	20250110	182900	921932950	41000	41000	41000	41000	0
84	20250110	182800	921932950	41000	41000	41000	41000	0
85	20250110	182700	921932950	41000	41000	41000	41000	0
86	20250110	182600	921932950	41000	41000	41000	41000	0
87	20250110	182500	921932950	41000	41000	41000	41000	0
88	20250110	182400	921932950	41000	41000	41000	41000	0
89	20250110	182300	921932950	41000	41000	41000	41000	0
90	20250110	182200	921932950	41000	41000	41000	41000	0
91	20250110	182100	921932950	41000	41000	41000	41000	0
92	20250110	182000	921932950	41000	41000	41000	41000	482
93	20250110	181900	921932950	41000	41000	41000	41000	0
94	20250110	181800	921932950	41000	41000	41000	41000	0
95	20250110	181700	921932950	41000	41000	41000	41000	0
96	20250110	181600	921932950	41000	41000	41000	41000	0
97	20250110	181500	921932950	41000	41000	41000	41000	0
98	20250110	181400	921932950	41000	41000	41000	41000	0
99	20250110	181300	921932950	41000	41000	41000	41000	0
100	20250110	181200	921932950	41000	41000	41000	41000	0
101	20250110	181100	921932950	41000	41000	41000	41000	0
102	20250110	181000	921932950	41000	41000	41000	41000	0
103	20250110	180900	921932950	41000	41000	41000	41000	0
104	20250110	180800	921932950	41000	41000	41000	41000	0
105	20250110	180700	921932950	41000	41000	41000	41000	0
106	20250110	180600	921932950	41000	41000	41000	41000	0
107	20250110	180500	921932950	41000	41000	41000	41000	0
108	20250110	180400	921932950	41000	41000	41000	41000	0
109	20250110	180300	921932950	41000	41000	41000	41000	0
110	20250110	180200	921932950	41000	41000	41000	41000	0
111	20250110	180100	921932950	41000	41000	41000	41000	0
112	20250110	180000	921932950	41000	41000	41000	41000	0
113	20250110	175900	921932950	41000	41000	41000	41000	0
114	20250110	175800	921932950	41000	41000	41000	41000	0
115	20250110	175700	921932950	41000	41000	41000	41000	0
116	20250110	175600	921932950	41000	41000	41000	41000	0
117	20250110	175500	921932950	41000	41000	41000	41000	0
118	20250110	175400	921932950	41000	41000	41000	41000	0
119	20250110	175300	921932950	41000	41000	41000	41000	0
120	20250110	175200	921932950	41000	41000	41000	41000	0
121	20250110	175100	921932950	41000	41000	41000	41000	0
122	20250110	175000	921932950	41000	41000	41000	41000	482
123	20250110	174900	921932950	41000	41000	41000	41000	0
124	20250110	174800	921932950	41000	41000	41000	41000	0
125	20250110	174700	921932950	41000	41000	41000	41000	0
126	20250110	174600	921932950	41000	41000	41000	41000	0
127	20250110	174500	921932950	41000	41000	41000	41000	0
128	20250110	174400	921932950	41000	41000	41000	41000	0
129	20250110	174300	921932950	41000	41000	41000	41000	0
130	20250110	174200	921932950	41000	41000	41000	41000	0
131	20250110	174100	921932950	41000	41000	41000	41000	0
132	20250110	174000	921932950	41000	41000	41000	41000	0
133	20250110	173900	921932950	41000	41000	41000	41000	0
134	20250110	173800	921932950	41000	41000	41000	41000	0
135	20250110	173700	921932950	41000	41000	41000	41000	0
136	20250110	173600	921932950	41000	41000	41000	41000	0
137	20250110	173500	921932950	41000	41000	41000	41000	0
138	20250110	173400	921932950	41000	41000	41000	41000	0
139	20250110	173300	921932950	41000	41000	41000	41000	0
140	20250110	173200	921932950	41000	41000	41000	41000	0
141	20250110	173100	921932950	41000	41000	41000	41000	0
142	20250110	173000	921932950	41000	41000	41000	41000	0
143	20250110	172900	921932950	41000	41000	41000	41000	0
144	20250110	172800	921932950	41000	41000	41000	41000	0
145	20250110	172700	921932950	41000	41000	41000	41000	0
146	20250110	172600	921932950	41000	41000	41000	41000	0
147	20250110	172500	921932950	41000	41000	41000	41000	0
148	20250110	172400	921932950	41000	41000	41000	41000	0
149	20250110	172300	921932950	41000	41000	41000	41000	0
150	20250110	172200	921932950	41000	41000	41000	41000	0
151	20250110	172100	921932950	41000	41000	41000	41000	0
152	20250110	172000	921932950	41000	41000	41000	41000	482
153	20250110	171900	921932950	41000	41000	41000	41000	0
154	20250110	171800	921932950	41000	41000	41000	41000	0
155	20250110	171700	921932950	41000	41000	41000	41000	0
156	20250110	171600	921932950	41000	41000	41000	41000	0
157	20250110	171500	921932950	41000	41000	41000	41000	0
158	20250110	171400	921932950	41000	41000	41000	41000	0
159	20250110	171300	921932950	41000	41000	41000	41000	0
160	20250110	171200	921932950	41000	41000	41000	41000	0
161	20250110	171100	921932950	41000	41000	41000	41000	0
162	20250110	171000	921932950	41000	41000	41000	41000	0
163	20250110	170900	921932950	41000	41000	41000	41000	0
164	20250110	170800	921932950	41000	41000	41000	41000	0
165	20250110	170700	921932950	41000	41000	41000	41000	0
166	20250110	170600	921932950	41000	41000	41000	41000	0
167	20250110	170500	921932950	41000	41000	41000	41000	0
168	20250110	170400	921932950	41000	41000	41000	41000	0
169	20250110	170300	921932950	41000	41000	41000	41000	0
170	20250110	170200	921932950	41000	41000	41000	41000	0
171	20250110	170100	921932950	41000	41000	41000	41000	0
172	20250110	170000	921932950	41000	41000	41000	41000	0
173	20250110	165900	921932950	41000	41000	41000	41000	0
174	20250110	165800	921932950	41000	41000	41000	41000	0
175	20250110	165700	921932950	41000	41000	41000	41000	0
176	20250110	165600	921932950	41000	41000	41000	41000	0
177	20250110	165500	921932950	41000	41000	41000	41000	0
178	20250110	165400	921932950	41000	41000	41000	41000	0
179	20250110	165300	921932950	41000	41000	41000	41000	0
180	20250110	165200	921932950	41000	41000	41000	41000	0
181	20250110	165100	921932950	41000	41000	41000	41000	0
182	20250110	165000	921932950	41000	41000	41000	41000	482
183	20250110	164900	921932950	41000	41000	41000	41000	0
184	20250110	164800	921932950	41000	41000	41000	41000	0
185	20250110	164700	921932950	41000	41000	41000	41000	0
186	20250110	164600	921932950	41000	41000	41000	41000	0
187	20250110	164500	921932950	41000	41000	41000	41000	0
188	20250110	164400	921932950	41000	41000	41000	41000	0
189	20250110	164300	921932950	41000	41000	41000	41000	0
190	20250110	164200	921932950	41000	41000	41000	41000	0
191	20250110	164100	921932950	41000	41000	41000	41000	0
192	20250110	164000	921932950	41000	41000	41000	41000	0
193	20250110	163900	921932950	41000	41000	41000	41000	0
194	20250110	163800	921932950	41000	41000	41000	41000	0
195	20250110	163700	921932950	41000	41000	41000	41000	0
196	20250110	163600	921932950	41000	41000	41000	41000	0
197	20250110	163500	921932950	41000	41000	41000	41000	0
198	20250110	163400	921932950	41000	41000	41000	41000	0
199	20250110	163300	921932950	41000	41000	41000	41000	0
200	20250110	163200	921932950	41000	41000	41000	41000	0
201	20250110	163100	921932950	41000	41000	41000	41000	0
202	20250110	163000	921932950	41000	41000	41000	41000	0
203	20250110	162900	921932950	41000	41000	41000	41000	0
204	20250110	162800	921932950	41000	41000	41000	41000	0
205	20250110	162700	921932950	41000	41000	41000	41000	0
206	20250110	162600	921932950	41000	41000	41000	41000	0
207	20250110	162500	921932950	41000	41000	41000	41000	0
208	20250110	162400	921932950	41000	41000	41000	41000	0
209	20250110	162300	921932950	41000	41000	41000	41000	0
210	20250110	162200	921932950	41000	41000	41000	41000	0
211	20250110	162100	921932950	41000	41000	41000	41000	0
212	20250110	162000	921932950	41000	41000	41000	41000	482
213	20250110	161900	921932950	41000	41000	41000	41000	0
214	20250110	161800	921932950	41000	41000	41000	41000	0
215	20250110	161700	921932950	41000	41000	41000	41000	0
216	20250110	161600	921932950	41000	41000	41000	41000	0
217	20250110	161500	921932950	41000	41000	41000	41000	0
218	20250110	161400	921932950	41000	41000	41000	41000	0
219	20250110	161300	921932950	41000	41000	41000	41000	0
220	20250110	161200	921932950	41000	41000	41000	41000	0
221	20250110	161100	921932950	41000	41000	41000	41000	0
222	20250110	161000	921932950	41000	41000	41000	41000	0
223	20250110	160900	921932950	41000	41000	41000	41000	0
224	20250110	160800	921932950	41000	41000	41000	41000	0
225	20250110	160700	921932950	41000	41000	41000	41000	0
226	20250110	160600	921932950	41000	41000	41000	41000	0
227	20250110	160500	921932950	41000	41000	41000	41000	0
228	20250110	160400	921932950	41000	41000	41000	41000	0
229	20250110	160300	921932950	41000	41000	41000	41000	0
230	20250110	160200	921932950	41000	41000	41000	41000	0
231	20250110	160100	921932950	41000	41000	41000	41000	0
232	20250110	160000	921932950	41000	41000	41000	41000	0
233	20250110	155900	921932950	41000	41000	41000	41000	0
234	20250110	155800	921932950	41000	41000	41000	41000	0
235	20250110	155700	921932950	41000	41000	41000	41000	0
236	20250110	155600	921932950	41000	41000	41000	41000	0
237	20250110	155500	921932950	41000	41000	41000	41000	0
238	20250110	155400	921932950	41000	41000	41000	41000	0
239	20250110	155300	921932950	41000	41000	41000	41000	0
240	20250110	155200	921932950	41000	41000	41000	41000	0
241	20250110	155100	921932950	41000	41000	41000	41000	0
242	20250110	155000	921932950	41000	41000	41000	41000	482
243	20250110	154900	921932950	41000	41000	41000	41000	0
244	20250110	154800	921932950	41000	41000	41000	41000	0
245	20250110	154700	921932950	41000	41000	41000	41000	0
246	20250110	154600	921932950	41000	41000	41000	41000	0
247	20250110	154500	921932950	41000	41000	41000	41000	0
248	20250110	154400	921932950	41000	41000	41000	41000	0
249	20250110	154300	921932950	41000	41000	41000	41000	0
250	20250110	154200	921932950	41000	41000	41000	41000	0
251	20250110	154100	921932950	41000	41000	41000	41000	0
252	20250110	154000	921932950	41000	41000	41000	41000	0
253	20250110	153900	921932950	41000	41000	41000	41000	0
254	20250110	153800	921932950	41000	41000	41000	41000	0
255	20250110	153700	921932950	41000	41000	41000	41000	0
256	20250110	153600	921932950	41000	41000	41000	41000	0
257	20250110	153500	921932950	41000	41000	41000	41000	0
258	20250110	153400	921932950	41000	41000	41000	41000	0
259	20250110	153300	921932950	41000	41000	41000	41000	0
260	20250110	153200	921932950	41000	41000	41000	41000	0
261	20250110	153100	921932950	41000	41000	41000	41000	0
262	20250110	153000	921932950	41000	41000	41000	41000	482
263	20250110	152900	902170950	41250	41250	41250	41250	0
264	20250110	152800	902170950	41250	41250	41250	41250	0
265	20250110	152700	902170950	41250	41250	41250	41250	0
266	20250110	152600	902170950	41250	41250	41250	41250	0
267	20250110	152500	902170950	41250	41250	41250	41250	0
268	20250110	152400	902170950	41250	41250	41250	41250	0
269	20250110	152300	902170950	41250	41250	41250	41250	0
270	20250110	152200	902170950	41250	41250	41250	41250	0
271	20250110	152100	902170950	41250	41250	41250	41250	0
272	20250110	152000	902170950	41250	41250	41250	41250	0
273	20250110	151900	902170950	41250	41100	41250	41100	85
274	20250110	151800	898672900	41100	40800	41100	40800	15
275	20250110	151700	898058200	40800	41200	41200	40800	60
276	20250110	151600	895599950	41200	41200	41200	41200	16
277	20250110	151500	894940750	41050	41050	41050	41050	26
278	20250110	151400	893873450	41050	41000	41050	40850	86
279	20250110	151300	890354550	41000	41000	41000	40850	25
280	20250110	151200	889329700	41000	41050	41050	41000	33
281	20250110	151100	887976350	41050	41200	41200	41000	68
282	20250110	151000	885181600	41200	41200	41200	41050	34
283	20250110	150900	883783050	41050	41300	41300	41050	118
284	20250110	150800	878930900	41100	41300	41300	41100	60
285	20250110	150700	876461700	41300	41250	41300	41200	35
286	20250110	150600	875019000	41250	41300	41300	41150	44
287	20250110	150500	873205900	41100	41300	41300	41100	48
288	20250110	150400	871228900	41300	41300	41300	41300	61
289	20250110	150300	868709600	41300	41150	41350	41150	146
290	20250110	150200	862690350	41150	41250	41350	41000	99
291	20250110	150100	858610200	41250	40900	41250	40900	38
292	20250110	150000	857043350	41250	41100	41250	41000	36
293	20250110	145900	855561800	41150	41150	41300	41150	76
294	20250110	145800	852431200	41150	41150	41150	41150	53
295	20250110	145700	850250250	41100	41100	41150	41100	24
296	20250110	145600	849262800	41100	41200	41300	41100	72
297	20250110	145500	846295200	41200	41200	41200	41150	32
298	20250110	145400	844976900	41100	41200	41200	41100	47
299	20250110	145300	843041550	41200	41300	41300	41200	53
300	20250110	145200	840855850	41250	41250	41300	41200	50
301	20250110	145100	838792000	41200	41200	41200	41200	26
302	20250110	145000	837720800	41200	41250	41300	41200	50
303	20250110	144900	835657950	41300	41300	41300	41250	140
304	20250110	144800	829876300	41300	41250	41300	41200	63
305	20250110	144700	827276500	41250	41300	41300	41250	53
306	20250110	144600	825088950	41250	41300	41300	41250	51
307	20250110	144500	822983250	41250	41250	41300	41250	29
308	20250110	144400	821786950	41250	41300	41300	41200	50
309	20250110	144300	819723600	41250	41250	41300	41250	47
310	20250110	144200	817784650	41250	41250	41250	41250	41
311	20250110	144100	816093400	41250	41250	41300	41250	19
312	20250110	144000	815308950	41300	41350	41350	41250	105
313	20250110	143900	810975550	41250	41250	41250	41250	43
314	20250110	143800	809201800	41300	41250	41300	41250	27
315	20250110	143700	808086750	41250	41250	41300	41250	65
316	20250110	143600	805404400	41250	41200	41250	41200	65
317	20250110	143500	802724850	41200	41300	41300	41200	95
318	20250110	143400	798804100	41300	41300	41300	41250	40
319	20250110	143300	797153350	41250	41300	41300	41250	113
320	20250110	143200	792489450	41300	41350	41400	41300	78
321	20250110	143100	789266150	41350	41350	41350	41300	41
322	20250110	143000	787570950	41350	41300	41350	41300	59
323	20250110	142900	785133550	41350	41350	41350	41300	43
324	20250110	142800	783355600	41350	41350	41350	41300	47
325	20250110	142700	781412700	41350	41300	41350	41300	70
326	20250110	142600	778519950	41350	41350	41350	41350	26
327	20250110	142500	777444850	41300	41350	41400	41300	41
328	20250110	142400	775747750	41300	41400	41400	41300	46
329	20250110	142300	773845850	41350	41250	41350	41250	94
330	20250110	142200	769960550	41300	41200	41300	41200	35
331	20250110	142100	768516300	41250	40950	41250	40950	1592
332	20250110	142000	703133450	40950	40900	40950	40850	211
333	20250110	141900	694502900	40850	40850	40850	40850	1
334	20250110	141800	694462050	40850	40900	40900	40850	48
335	20250110	141700	692500450	40900	40900	40900	40900	0
336	20250110	141600	692500450	40900	40900	40900	40900	42
337	20250110	141500	690782650	40850	40850	40850	40850	39
338	20250110	141400	689189500	40850	40900	40900	40850	16
339	20250110	141300	688535150	40850	40850	40850	40850	1
340	20250110	141200	688494300	40850	40850	40900	40850	64
341	20250110	141100	685878850	40850	40850	40850	40850	26
342	20250110	141000	684816750	40850	40800	40850	40800	17
343	20250110	140900	684122400	40800	40800	40800	40800	36
344	20250110	140800	682653600	40850	40850	40850	40850	25
345	20250110	140700	681632350	40850	40850	40850	40850	0
346	20250110	140600	681632350	40850	40800	40850	40800	71
347	20250110	140500	678734000	40850	40850	40850	40850	75
348	20250110	140400	675670250	40850	40800	40850	40800	15
349	20250110	140300	675057550	40800	40850	40850	40800	38
350	20250110	140200	673506650	40850	40850	40850	40850	7
351	20250110	140100	673220700	40800	40900	40900	40800	57
352	20250110	140000	670891300	40850	40850	40850	40850	28
353	20250110	135900	669747500	40850	40850	40850	40850	4
354	20250110	135800	669584100	40850	40850	40850	40850	0
355	20250110	135700	669584100	40850	40900	40900	40800	58
356	20250110	135600	667213650	40850	40850	40850	40850	2
357	20250110	135500	667131950	40850	40800	40850	40800	20
358	20250110	135400	666315450	40850	40850	40850	40850	19
359	20250110	135300	665539300	40850	40850	40900	40850	42
360	20250110	135200	663822600	40850	40850	40850	40850	0
361	20250110	135100	663822600	40850	40800	40850	40800	48
362	20250110	135000	661863400	40800	40800	40800	40800	2
363	20250110	134900	661781800	40850	40800	40850	40800	19
364	20250110	134800	661005700	40850	40850	40850	40850	26
365	20250110	134700	659943600	40900	40850	40900	40850	19
366	20250110	134600	659166550	40850	40850	40850	40850	9
367	20250110	134500	658798900	40850	40850	40850	40850	31
368	20250110	134400	657532550	40850	40850	40850	40850	2
369	20250110	134300	657450850	40900	40850	40900	40850	15
370	20250110	134200	656837400	40850	40900	40900	40850	47
371	20250110	134100	654916400	40850	40850	40850	40850	1
372	20250110	134000	654875550	40850	40900	40900	40850	19
373	20250110	133900	654098650	40850	40900	40900	40850	15
374	20250110	133800	653485200	40900	40900	40900	40900	6
375	20250110	133700	653239800	40900	40800	40900	40800	16
376	20250110	133600	652585500	40800	40950	40950	40800	49
377	20250110	133500	650582300	40800	40900	40900	40800	4
378	20250110	133400	650418800	40900	40900	40900	40800	25
379	20250110	133300	649396400	40800	40950	40950	40800	35
380	20250110	133200	647968250	40900	40800	40900	40800	19
381	20250110	133100	647191450	40800	40800	40800	40800	1
382	20250110	133000	647150650	40800	40850	40900	40800	58
383	20250110	132900	644780200	40900	40850	40900	40850	2
384	20250110	132800	644698450	40900	40850	40900	40850	15
385	20250110	132700	644085100	40850	40850	40850	40850	33
386	20250110	132600	642737050	40850	40800	40850	40800	4
387	20250110	132500	642573800	40850	40850	40850	40850	1
388	20250110	132400	642532950	40900	40850	40900	40850	82
389	20250110	132300	639182650	40850	40850	40900	40850	29
390	20250110	132200	637996650	40850	40850	40850	40850	0
391	20250110	132100	637996650	40850	40950	40950	40850	33
392	20250110	132000	636646550	40900	40900	40900	40900	0
393	20250110	131900	636646550	40900	40900	40900	40900	3
394	20250110	131800	636523850	40900	40900	40900	40850	32
395	20250110	131700	635215150	40900	40900	40900	40900	93
396	20250110	131600	631411450	40900	40850	40900	40850	31
397	20250110	131500	630143600	40850	40850	40850	40850	41
398	20250110	131400	628468750	40850	40850	40850	40850	0
399	20250110	131300	628468750	40850	40850	40850	40850	16
400	20250110	131200	627815150	40800	40850	40850	40800	35
401	20250110	131100	626386650	40850	40800	40850	40800	16
402	20250110	131000	625733150	40800	40800	40800	40800	0
403	20250110	130900	625733150	40800	40800	40850	40800	55
404	20250110	130800	623488250	40800	40800	40800	40800	3
405	20250110	130700	623365850	40850	40800	40850	40800	36
406	20250110	130600	621896000	40800	40800	40800	40800	33
407	20250110	130500	620549600	40800	40800	40800	40800	17
408	20250110	130400	619856000	40750	40750	40750	40750	15
409	20250110	130300	619244750	40700	40650	40700	40650	41
410	20250110	130200	617576150	40650	40700	40700	40650	220
411	20250110	130100	608622200	40650	40700	40800	40650	842
412	20250110	130000	574352650	40650	40700	40700	40650	56
413	20250110	125900	572074950	40700	40700	40700	40700	14
414	20250110	125800	571505150	40700	40800	40800	40700	48
415	20250110	125700	569548350	40750	40750	40750	40750	37
416	20250110	125600	568040600	40800	40750	40800	40750	63
417	20250110	125500	565470950	40800	40800	40800	40750	533
418	20250110	125400	543747800	40750	40750	40800	40750	63
419	20250110	125300	541179550	40750	40700	40800	40700	56
420	20250110	125200	538897950	40700	40700	40700	40700	13
421	20250110	125100	538368850	40650	40700	40750	40650	43
422	20250110	125000	536620050	40700	40650	40750	40650	76
423	20250110	124900	533527950	40650	40650	40700	40650	24
424	20250110	124800	532552300	40650	40600	40650	40600	53
425	20250110	124700	530398500	40650	40600	40650	40600	15
426	20250110	124600	529789450	40650	40650	40650	40650	15
427	20250110	124500	529179700	40550	40650	40700	40550	62
428	20250110	124400	526662550	40650	40650	40650	40600	9
429	20250110	124300	526296750	40650	40550	40650	40550	37
430	20250110	124200	524795400	40650	40650	40650	40650	4
431	20250110	124100	524632800	40650	40600	40650	40600	37
432	20250110	124000	523129400	40650	40600	40650	40600	64
433	20250110	123900	520529300	40650	40650	40650	40650	14
434	20250110	123800	519960200	40650	40650	40650	40650	8
435	20250110	123700	519635000	40650	40600	40650	40600	44
436	20250110	123600	517847750	40650	40650	40650	40650	0
437	20250110	123500	517847750	40650	40600	40650	40600	29
438	20250110	123400	516669650	40650	40650	40650	40650	119
439	20250110	123300	511832300	40700	40650	40700	40650	24
440	20250110	123200	510855550	40700	40700	40700	40700	3
441	20250110	123100	510733450	40700	40650	40700	40650	50
442	20250110	123000	508700300	40700	40700	40700	40700	13
443	20250110	122900	508171200	40700	40650	40700	40650	15
444	20250110	122800	507560800	40700	40650	40700	40650	32
445	20250110	122700	506259900	40700	40650	40700	40650	27
446	20250110	122600	505161650	40650	40700	40700	40650	42
447	20250110	122500	503453100	40700	40700	40700	40700	49
448	20250110	122400	501458800	40700	40800	40800	40700	38
449	20250110	122300	499911000	40800	40650	40800	40650	23
450	20250110	122200	498975350	40700	40650	40700	40600	60
451	20250110	122100	496536950	40650	40650	40650	40650	18
452	20250110	122000	495805250	40650	40650	40700	40650	139
453	20250110	121900	490154250	40650	40650	40650	40650	34
454	20250110	121800	488772150	40650	40600	40700	40600	89
455	20250110	121700	485151800	40650	40700	40700	40650	6
456	20250110	121600	484907850	40650	40600	40650	40600	52
457	20250110	121500	482795700	40600	40600	40650	40600	53
458	20250110	121400	480641950	40650	40600	40650	40600	43
459	20250110	121300	478894800	40600	40600	40600	40600	30
460	20250110	121200	477676800	40600	40600	40600	40550	21
461	20250110	121100	476824850	40600	40550	40600	40550	90
462	20250110	121000	473172000	40550	40500	40550	40500	29
463	20250110	120900	471997450	40500	40500	40500	40500	15
464	20250110	120800	471389950	40500	40500	40500	40500	14
465	20250110	120700	470822950	40450	40550	40550	40450	46
466	20250110	120600	468960350	40500	40400	40500	40400	133
467	20250110	120500	463575700	40450	40450	40450	40450	19
468	20250110	120400	462807150	40350	40400	40400	40350	121
469	20250110	120300	457920450	40350	40350	40350	40350	29
470	20250110	120200	456750300	40300	40350	40350	40300	11
471	20250110	120100	456306850	40350	40300	40350	40300	49
472	20250110	120000	454331400	40350	40300	40350	40300	5
473	20250110	115900	454129800	40400	40300	40400	40300	26
474	20250110	115800	453079500	40350	40300	40350	40300	109
475	20250110	115700	448682800	40350	40300	40350	40300	15
476	20250110	115600	448077700	40300	40300	40350	40300	215
477	20250110	115500	439409950	40350	40300	40350	40250	53
478	20250110	115400	437272900	40300	40300	40300	40300	14
479	20250110	115300	436708700	40350	40300	40350	40250	27
480	20250110	115200	435620150	40300	40300	40300	40300	33
481	20250110	115100	434290250	40350	40250	40350	40250	44
482	20250110	115000	432515850	40300	40300	40300	40250	16
483	20250110	114900	431871150	40300	40250	40300	40250	37
484	20250110	114800	430381850	40300	40300	40300	40300	13
485	20250110	114700	429857950	40300	40300	40300	40250	21
486	20250110	114600	429011750	40300	40300	40300	40300	37
487	20250110	114500	427520650	40350	40250	40350	40250	76
488	20250110	114400	424458250	40250	40250	40250	40250	18
489	20250110	114300	423733750	40250	40250	40250	40250	39
490	20250110	114200	422164000	40250	40250	40250	40250	17
491	20250110	114100	421479750	40250	40250	40250	40250	13
492	20250110	114000	420956500	40250	40300	40300	40250	45
493	20250110	113900	419145000	40250	40250	40250	40250	13
494	20250110	113800	418621750	40250	40250	40250	40250	18
495	20250110	113700	417897250	40250	40250	40250	40250	33
496	20250110	113600	416569000	40250	40300	40300	40250	19
497	20250110	113500	415804050	40300	40250	40300	40250	14
498	20250110	113400	415240450	40300	40300	40300	40300	31
499	20250110	113300	413991150	40300	40300	40300	40300	17
500	20250110	113200	413306050	40300	40300	40300	40300	14
501	20250110	113100	412741850	40300	40300	40300	40250	36
502	20250110	113000	411292750	40300	40250	40300	40250	25
503	20250110	112900	410286450	40250	40250	40300	40250	18
504	20250110	112800	409561900	40250	40300	40300	40250	35
505	20250110	112700	408152850	40300	40300	40300	40300	119
506	20250110	112600	403357150	40250	40250	40250	40250	3
507	20250110	112500	403236400	40250	40300	40300	40250	34
508	20250110	112400	401867850	40300	40300	40300	40300	16
509	20250110	112300	401223050	40300	40300	40300	40300	14
510	20250110	112200	400658850	40300	40300	40300	40300	33
511	20250110	112100	399328950	40300	40300	40300	40300	18
512	20250110	112000	398603550	40300	40250	40300	40250	16
513	20250110	111900	397959450	40300	40250	40300	40250	35
514	20250110	111800	396550600	40250	40250	40250	40250	16
515	20250110	111700	395906600	40300	40300	40300	40250	16
516	20250110	111600	395261850	40300	40300	40300	40300	35
517	20250110	111500	393851350	40300	40350	40350	40300	20
518	20250110	111400	393045150	40300	40300	40300	40300	17
519	20250110	111300	392360050	40300	40300	40300	40300	45
520	20250110	111200	390546550	40300	40300	40350	40300	48
521	20250110	111100	388612100	40250	40300	40300	40250	16
522	20250110	111000	387968050	40300	40250	40300	40250	7
523	20250110	110900	387686100	40250	40250	40300	40250	29
524	20250110	110800	386518550	40250	40250	40250	40250	1
525	20250110	110700	386478300	40300	40250	40300	40250	28
526	20250110	110600	385351250	40300	40300	40300	40250	18
527	20250110	110500	384626500	40300	40250	40300	40250	39
528	20250110	110400	383055500	40250	40250	40300	40250	34
529	20250110	110300	381686850	40250	40250	40250	40250	15
530	20250110	110200	381083100	40250	40300	40300	40250	15
531	20250110	110100	380478750	40300	40250	40300	40250	41
532	20250110	110000	378826500	40300	40250	40300	40250	23
533	20250110	105900	377899850	40250	40300	40300	40250	13
534	20250110	105800	377376100	40300	40300	40300	40300	38
535	20250110	105700	375844700	40400	40250	40400	40250	112
536	20250110	105600	371331500	40250	40250	40250	40250	17
537	20250110	105500	370647250	40250	40250	40250	40250	37
538	20250110	105400	369158000	40250	40250	40250	40250	16
539	20250110	105300	368514000	40250	40250	40250	40250	15
540	20250110	105200	367910250	40250	40250	40250	40250	36
541	20250110	105100	366461250	40250	40300	40300	40250	16
542	20250110	105000	365817200	40250	40250	40250	40250	47
543	20250110	104900	363925450	40200	40200	40200	40200	2
544	20250110	104800	363845050	40250	40200	40250	40200	14
545	20250110	104700	363282200	40200	40200	40300	40200	53
546	20250110	104600	361150650	40300	40200	40300	40200	25
547	20250110	104500	360144100	40200	40200	40250	40200	3
548	20250110	104400	360023450	40250	40200	40250	40200	48
549	20250110	104300	358093750	40200	40250	40250	40200	4
550	20250110	104200	357932900	40250	40250	40300	40250	34
551	20250110	104100	356564250	40200	40250	40250	40200	29
552	20250110	104000	355397100	40250	40250	40250	40250	14
553	20250110	103900	354833600	40300	40250	40300	40250	14
554	20250110	103800	354270050	40250	40250	40250	40250	45
555	20250110	103700	352458800	40300	40250	40300	40250	9
556	20250110	103600	352096250	40250	40200	40250	40200	38
557	20250110	103500	350566800	40200	40250	40250	40200	31
558	20250110	103400	349319750	40250	40250	40250	40250	2
559	20250110	103300	349239250	40250	40250	40250	40250	18
560	20250110	103200	348514750	40250	40300	40300	40200	104
561	20250110	103100	344329150	40250	40250	40250	40250	15
562	20250110	103000	343725400	40250	40250	40250	40250	4
563	20250110	102900	343564400	40250	40250	40250	40250	48
564	20250110	102800	341632400	40250	40200	40250	40200	17
565	20250110	102700	340948300	40250	40250	40250	40250	3
566	20250110	102600	340827550	40200	40200	40250	40200	37
567	20250110	102500	339339700	40250	40200	40250	40200	113
568	20250110	102400	334792100	40150	40200	40200	40150	225
569	20250110	102300	325755750	40200	40250	40250	40200	29
570	20250110	102200	324588600	40250	40250	40250	40250	1
571	20250110	102100	324548350	40250	40300	40300	40250	21
572	20250110	102000	323702800	40300	40200	40300	40200	70
573	20250110	101900	320886900	40150	40200	40200	40150	2
574	20250110	101800	320806550	40150	40200	40200	40150	187
575	20250110	101700	313297100	40200	40150	40200	40150	284
576	20250110	101600	301885300	40150	40150	40150	40150	0
577	20250110	101500	301885300	40150	40200	40200	40150	449
578	20250110	101400	283855600	40150	40200	40200	40150	81
579	20250110	101300	280600950	40200	40200	40250	40200	171
580	20250110	101200	273726400	40200	40250	40250	40200	217
581	20250110	101100	264999550	40250	40250	40250	40250	81
582	20250110	101000	261739300	40250	40300	40300	40250	117
583	20250110	100900	257029850	40250	40200	40250	40200	149
584	20250110	100800	251034200	40200	40250	40250	40200	92
585	20250110	100700	247333700	40250	40350	40350	40250	172
586	20250110	100600	240407200	40350	40400	40400	40350	35
587	20250110	100500	238993250	40350	40350	40450	40350	92
588	20250110	100400	235280800	40350	40350	40350	40350	1
589	20250110	100300	235240450	40300	40250	40300	40250	54
590	20250110	100200	233064550	40250	40250	40250	40250	84
591	20250110	100100	229683550	40300	40250	40300	40250	10
592	20250110	100000	229280600	40250	40250	40250	40250	0
593	20250110	095900	229280600	40250	40250	40250	40250	52
594	20250110	095800	227187600	40250	40250	40250	40250	2
595	20250110	095700	227107100	40300	40250	40300	40250	12
596	20250110	095600	226623550	40300	40250	40300	40250	30
597	20250110	095500	225415900	40250	40250	40250	40250	4
598	20250110	095400	225254900	40250	40250	40250	40250	2
599	20250110	095300	225174400	40200	40200	40250	40200	39
600	20250110	095200	223606150	40200	40200	40200	40150	98
601	20250110	095100	219666600	40200	40200	40200	40200	0
602	20250110	095000	219666600	40200	40150	40200	40150	27
603	20250110	094900	218582400	40200	40200	40200	40150	217
604	20250110	094800	209868000	40200	40200	40200	40200	31
605	20250110	094700	208621800	40200	40200	40200	40200	180
606	20250110	094600	201385800	40200	40250	40250	40200	102
607	20250110	094500	197280400	40250	40250	40250	40250	10
608	20250110	094400	196877900	40200	40250	40250	40200	35
609	20250110	094300	195470850	40200	40200	40200	40200	36
610	20250110	094200	194023650	40200	40200	40200	40200	25
611	20250110	094100	193018650	40150	40200	40200	40150	33
612	20250110	094000	191693450	40150	40200	40200	40150	2
613	20250110	093900	191613100	40200	40150	40200	40150	72
614	20250110	093800	188718750	40150	40200	40200	40150	46
615	20250110	093700	186870950	40200	40200	40200	40200	33
616	20250110	093600	185544350	40200	40150	40200	40150	142
617	20250110	093500	179839450	40150	40200	40200	40100	136
618	20250110	093400	174379100	40150	40200	40200	40150	303
619	20250110	093300	162205050	40200	40250	40250	40200	500
620	20250110	093200	142104950	40250	40300	40300	40250	179
621	20250110	093100	134899650	40300	40250	40300	40250	21
622	20250110	093000	134053900	40300	40300	40300	40300	43
623	20250110	092900	132321000	40300	40350	40350	40300	211
624	20250110	092800	123814750	40350	40350	40350	40350	31
625	20250110	092700	122563900	40350	40400	40400	40300	91
626	20250110	092600	118891600	40400	40450	40450	40400	63
627	20250110	092500	116343800	40450	40400	40450	40350	157
628	20250110	092400	110005900	40350	40350	40400	40350	138
629	20250110	092300	104437550	40350	40350	40400	40350	38
630	20250110	092200	102904150	40400	40400	40400	40400	0
631	20250110	092100	102904150	40400	40400	40400	40400	0
632	20250110	092000	102904150	40400	40350	40400	40350	16
633	20250110	091900	102257950	40350	40400	40400	40350	49
634	20250110	091800	100278900	40400	40400	40400	40400	1
635	20250110	091700	100238500	40400	40450	40450	40400	68
636	20250110	091600	97488500	40400	40550	40550	40350	1084
637	20250110	091500	53664500	40550	40600	40600	40500	303
638	20250110	091400	41389500	40700	40700	40700	40550	232
639	20250110	091300	31960400	40700	40700	40700	40700	10
640	20250110	091200	31553400	40700	40700	40700	40700	18
641	20250110	091100	30820800	40750	40800	40800	40750	150
642	20250110	091000	24703300	40850	40800	40850	40750	21
643	20250110	090900	23846750	40750	40700	40750	40700	172
644	20250110	090800	16843850	40650	40650	40700	40650	13
645	20250110	090700	16315300	40700	40700	40700	40700	12
646	20250110	090600	15826900	40650	40650	40650	40650	0
647	20250110	090500	15826900	40650	40750	40750	40650	160
648	20250110	090400	9310100	40800	40850	40850	40800	48
649	20250110	090300	7351600	41000	41000	41000	41000	0
650	20250110	090200	7351600	41000	41000	41100	41000	13
651	20250110	090100	6818500	41000	40800	41000	40800	17
652	20250110	090000	6122800	40800	41100	41100	40800	150