KissMeData/365340/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	212600	619914050	40650	40650	40650	40650	289
3	20250120	212500	619914050	40650	40650	40650	40650	0
4	20250120	212400	619914050	40650	40650	40650	40650	0
5	20250120	212300	619914050	40650	40650	40650	40650	0
6	20250120	212200	619914050	40650	40650	40650	40650	0
7	20250120	212100	619914050	40650	40650	40650	40650	0
8	20250120	212000	619914050	40650	40650	40650	40650	0
9	20250120	211900	619914050	40650	40650	40650	40650	0
10	20250120	211800	619914050	40650	40650	40650	40650	0
11	20250120	211700	619914050	40650	40650	40650	40650	0
12	20250120	211600	619914050	40650	40650	40650	40650	0
13	20250120	211500	619914050	40650	40650	40650	40650	0
14	20250120	211400	619914050	40650	40650	40650	40650	0
15	20250120	211300	619914050	40650	40650	40650	40650	0
16	20250120	211200	619914050	40650	40650	40650	40650	0
17	20250120	211100	619914050	40650	40650	40650	40650	0
18	20250120	211000	619914050	40650	40650	40650	40650	0
19	20250120	210900	619914050	40650	40650	40650	40650	0
20	20250120	210800	619914050	40650	40650	40650	40650	0
21	20250120	210700	619914050	40650	40650	40650	40650	0
22	20250120	210600	619914050	40650	40650	40650	40650	0
23	20250120	210500	619914050	40650	40650	40650	40650	0
24	20250120	210400	619914050	40650	40650	40650	40650	0
25	20250120	210300	619914050	40650	40650	40650	40650	0
26	20250120	210200	619914050	40650	40650	40650	40650	0
27	20250120	210100	619914050	40650	40650	40650	40650	0
28	20250120	210000	619914050	40650	40650	40650	40650	0
29	20250120	205900	619914050	40650	40650	40650	40650	0
30	20250120	205800	619914050	40650	40650	40650	40650	0
31	20250120	205700	619914050	40650	40650	40650	40650	0
32	20250120	205600	619914050	40650	40650	40650	40650	289
33	20250120	205500	619914050	40650	40650	40650	40650	0
34	20250120	205400	619914050	40650	40650	40650	40650	0
35	20250120	205300	619914050	40650	40650	40650	40650	0
36	20250120	205200	619914050	40650	40650	40650	40650	0
37	20250120	205100	619914050	40650	40650	40650	40650	0
38	20250120	205000	619914050	40650	40650	40650	40650	0
39	20250120	204900	619914050	40650	40650	40650	40650	0
40	20250120	204800	619914050	40650	40650	40650	40650	0
41	20250120	204700	619914050	40650	40650	40650	40650	0
42	20250120	204600	619914050	40650	40650	40650	40650	0
43	20250120	204500	619914050	40650	40650	40650	40650	0
44	20250120	204400	619914050	40650	40650	40650	40650	0
45	20250120	204300	619914050	40650	40650	40650	40650	0
46	20250120	204200	619914050	40650	40650	40650	40650	0
47	20250120	204100	619914050	40650	40650	40650	40650	0
48	20250120	204000	619914050	40650	40650	40650	40650	0
49	20250120	203900	619914050	40650	40650	40650	40650	0
50	20250120	203800	619914050	40650	40650	40650	40650	0
51	20250120	203700	619914050	40650	40650	40650	40650	0
52	20250120	203600	619914050	40650	40650	40650	40650	0
53	20250120	203500	619914050	40650	40650	40650	40650	0
54	20250120	203400	619914050	40650	40650	40650	40650	0
55	20250120	203300	619914050	40650	40650	40650	40650	0
56	20250120	203200	619914050	40650	40650	40650	40650	0
57	20250120	203100	619914050	40650	40650	40650	40650	0
58	20250120	203000	619914050	40650	40650	40650	40650	0
59	20250120	202900	619914050	40650	40650	40650	40650	0
60	20250120	202800	619914050	40650	40650	40650	40650	0
61	20250120	202700	619914050	40650	40650	40650	40650	0
62	20250120	202600	619914050	40650	40650	40650	40650	289
63	20250120	202500	619914050	40650	40650	40650	40650	0
64	20250120	202400	619914050	40650	40650	40650	40650	0
65	20250120	202300	619914050	40650	40650	40650	40650	0
66	20250120	202200	619914050	40650	40650	40650	40650	0
67	20250120	202100	619914050	40650	40650	40650	40650	0
68	20250120	202000	619914050	40650	40650	40650	40650	0
69	20250120	201900	619914050	40650	40650	40650	40650	0
70	20250120	201800	619914050	40650	40650	40650	40650	0
71	20250120	201700	619914050	40650	40650	40650	40650	0
72	20250120	201600	619914050	40650	40650	40650	40650	0
73	20250120	201500	619914050	40650	40650	40650	40650	0
74	20250120	201400	619914050	40650	40650	40650	40650	0
75	20250120	201300	619914050	40650	40650	40650	40650	0
76	20250120	201200	619914050	40650	40650	40650	40650	0
77	20250120	201100	619914050	40650	40650	40650	40650	0
78	20250120	201000	619914050	40650	40650	40650	40650	0
79	20250120	200900	619914050	40650	40650	40650	40650	0
80	20250120	200800	619914050	40650	40650	40650	40650	0
81	20250120	200700	619914050	40650	40650	40650	40650	0
82	20250120	200600	619914050	40650	40650	40650	40650	0
83	20250120	200500	619914050	40650	40650	40650	40650	0
84	20250120	200400	619914050	40650	40650	40650	40650	0
85	20250120	200300	619914050	40650	40650	40650	40650	0
86	20250120	200200	619914050	40650	40650	40650	40650	0
87	20250120	200100	619914050	40650	40650	40650	40650	0
88	20250120	200000	619914050	40650	40650	40650	40650	0
89	20250120	195900	619914050	40650	40650	40650	40650	0
90	20250120	195800	619914050	40650	40650	40650	40650	0
91	20250120	195700	619914050	40650	40650	40650	40650	0
92	20250120	195600	619914050	40650	40650	40650	40650	289
93	20250120	195500	619914050	40650	40650	40650	40650	0
94	20250120	195400	619914050	40650	40650	40650	40650	0
95	20250120	195300	619914050	40650	40650	40650	40650	0
96	20250120	195200	619914050	40650	40650	40650	40650	0
97	20250120	195100	619914050	40650	40650	40650	40650	0
98	20250120	195000	619914050	40650	40650	40650	40650	0
99	20250120	194900	619914050	40650	40650	40650	40650	0
100	20250120	194800	619914050	40650	40650	40650	40650	0
101	20250120	194700	619914050	40650	40650	40650	40650	0
102	20250120	194600	619914050	40650	40650	40650	40650	0
103	20250120	194500	619914050	40650	40650	40650	40650	0
104	20250120	194400	619914050	40650	40650	40650	40650	0
105	20250120	194300	619914050	40650	40650	40650	40650	0
106	20250120	194200	619914050	40650	40650	40650	40650	0
107	20250120	194100	619914050	40650	40650	40650	40650	0
108	20250120	194000	619914050	40650	40650	40650	40650	0
109	20250120	193900	619914050	40650	40650	40650	40650	0
110	20250120	193800	619914050	40650	40650	40650	40650	0
111	20250120	193700	619914050	40650	40650	40650	40650	0
112	20250120	193600	619914050	40650	40650	40650	40650	0
113	20250120	193500	619914050	40650	40650	40650	40650	0
114	20250120	193400	619914050	40650	40650	40650	40650	0
115	20250120	193300	619914050	40650	40650	40650	40650	0
116	20250120	193200	619914050	40650	40650	40650	40650	0
117	20250120	193100	619914050	40650	40650	40650	40650	0
118	20250120	193000	619914050	40650	40650	40650	40650	0
119	20250120	192900	619914050	40650	40650	40650	40650	0
120	20250120	192800	619914050	40650	40650	40650	40650	0
121	20250120	192700	619914050	40650	40650	40650	40650	0
122	20250120	192600	619914050	40650	40650	40650	40650	289
123	20250120	192500	619914050	40650	40650	40650	40650	0
124	20250120	192400	619914050	40650	40650	40650	40650	0
125	20250120	192300	619914050	40650	40650	40650	40650	0
126	20250120	192200	619914050	40650	40650	40650	40650	0
127	20250120	192100	619914050	40650	40650	40650	40650	0
128	20250120	192000	619914050	40650	40650	40650	40650	0
129	20250120	191900	619914050	40650	40650	40650	40650	0
130	20250120	191800	619914050	40650	40650	40650	40650	0
131	20250120	191700	619914050	40650	40650	40650	40650	0
132	20250120	191600	619914050	40650	40650	40650	40650	0
133	20250120	191500	619914050	40650	40650	40650	40650	0
134	20250120	191400	619914050	40650	40650	40650	40650	0
135	20250120	191300	619914050	40650	40650	40650	40650	0
136	20250120	191200	619914050	40650	40650	40650	40650	0
137	20250120	191100	619914050	40650	40650	40650	40650	0
138	20250120	191000	619914050	40650	40650	40650	40650	0
139	20250120	190900	619914050	40650	40650	40650	40650	0
140	20250120	190800	619914050	40650	40650	40650	40650	0
141	20250120	190700	619914050	40650	40650	40650	40650	0
142	20250120	190600	619914050	40650	40650	40650	40650	0
143	20250120	190500	619914050	40650	40650	40650	40650	0
144	20250120	190400	619914050	40650	40650	40650	40650	0
145	20250120	190300	619914050	40650	40650	40650	40650	0
146	20250120	190200	619914050	40650	40650	40650	40650	0
147	20250120	190100	619914050	40650	40650	40650	40650	0
148	20250120	190000	619914050	40650	40650	40650	40650	0
149	20250120	185900	619914050	40650	40650	40650	40650	0
150	20250120	185800	619914050	40650	40650	40650	40650	0
151	20250120	185700	619914050	40650	40650	40650	40650	0
152	20250120	185600	619914050	40650	40650	40650	40650	289
153	20250120	185500	619914050	40650	40650	40650	40650	0
154	20250120	185400	619914050	40650	40650	40650	40650	0
155	20250120	185300	619914050	40650	40650	40650	40650	0
156	20250120	185200	619914050	40650	40650	40650	40650	0
157	20250120	185100	619914050	40650	40650	40650	40650	0
158	20250120	185000	619914050	40650	40650	40650	40650	0
159	20250120	184900	619914050	40650	40650	40650	40650	0
160	20250120	184800	619914050	40650	40650	40650	40650	0
161	20250120	184700	619914050	40650	40650	40650	40650	0
162	20250120	184600	619914050	40650	40650	40650	40650	0
163	20250120	184500	619914050	40650	40650	40650	40650	0
164	20250120	184400	619914050	40650	40650	40650	40650	0
165	20250120	184300	619914050	40650	40650	40650	40650	0
166	20250120	184200	619914050	40650	40650	40650	40650	0
167	20250120	184100	619914050	40650	40650	40650	40650	0
168	20250120	184000	619914050	40650	40650	40650	40650	0
169	20250120	183900	619914050	40650	40650	40650	40650	0
170	20250120	183800	619914050	40650	40650	40650	40650	0
171	20250120	183700	619914050	40650	40650	40650	40650	0
172	20250120	183600	619914050	40650	40650	40650	40650	0
173	20250120	183500	619914050	40650	40650	40650	40650	0
174	20250120	183400	619914050	40650	40650	40650	40650	0
175	20250120	183300	619914050	40650	40650	40650	40650	0
176	20250120	183200	619914050	40650	40650	40650	40650	0
177	20250120	183100	619914050	40650	40650	40650	40650	0
178	20250120	183000	619914050	40650	40650	40650	40650	0
179	20250120	182900	619914050	40650	40650	40650	40650	0
180	20250120	182800	619914050	40650	40650	40650	40650	0
181	20250120	182700	619914050	40650	40650	40650	40650	0
182	20250120	182600	619914050	40650	40650	40650	40650	289
183	20250120	182500	619914050	40650	40650	40650	40650	0
184	20250120	182400	619914050	40650	40650	40650	40650	0
185	20250120	182300	619914050	40650	40650	40650	40650	0
186	20250120	182200	619914050	40650	40650	40650	40650	0
187	20250120	182100	619914050	40650	40650	40650	40650	0
188	20250120	182000	619914050	40650	40650	40650	40650	0
189	20250120	181900	619914050	40650	40650	40650	40650	0
190	20250120	181800	619914050	40650	40650	40650	40650	0
191	20250120	181700	619914050	40650	40650	40650	40650	0
192	20250120	181600	619914050	40650	40650	40650	40650	0
193	20250120	181500	619914050	40650	40650	40650	40650	0
194	20250120	181400	619914050	40650	40650	40650	40650	0
195	20250120	181300	619914050	40650	40650	40650	40650	0
196	20250120	181200	619914050	40650	40650	40650	40650	0
197	20250120	181100	619914050	40650	40650	40650	40650	0
198	20250120	181000	619914050	40650	40650	40650	40650	0
199	20250120	180900	619914050	40650	40650	40650	40650	0
200	20250120	180800	619914050	40650	40650	40650	40650	0
201	20250120	180700	619914050	40650	40650	40650	40650	0
202	20250120	180600	619914050	40650	40650	40650	40650	0
203	20250120	180500	619914050	40650	40650	40650	40650	0
204	20250120	180400	619914050	40650	40650	40650	40650	0
205	20250120	180300	619914050	40650	40650	40650	40650	0
206	20250120	180200	619914050	40650	40650	40650	40650	0
207	20250120	180100	619914050	40650	40650	40650	40650	0
208	20250120	180000	619914050	40650	40650	40650	40650	0
209	20250120	175900	619914050	40650	40650	40650	40650	0
210	20250120	175800	619914050	40650	40650	40650	40650	0
211	20250120	175700	619914050	40650	40650	40650	40650	0
212	20250120	175600	619914050	40650	40650	40650	40650	289
213	20250120	175500	619914050	40650	40650	40650	40650	0
214	20250120	175400	619914050	40650	40650	40650	40650	0
215	20250120	175300	619914050	40650	40650	40650	40650	0
216	20250120	175200	619914050	40650	40650	40650	40650	0
217	20250120	175100	619914050	40650	40650	40650	40650	0
218	20250120	175000	619914050	40650	40650	40650	40650	0
219	20250120	174900	619914050	40650	40650	40650	40650	0
220	20250120	174800	619914050	40650	40650	40650	40650	0
221	20250120	174700	619914050	40650	40650	40650	40650	0
222	20250120	174600	619914050	40650	40650	40650	40650	0
223	20250120	174500	619914050	40650	40650	40650	40650	0
224	20250120	174400	619914050	40650	40650	40650	40650	0
225	20250120	174300	619914050	40650	40650	40650	40650	0
226	20250120	174200	619914050	40650	40650	40650	40650	0
227	20250120	174100	619914050	40650	40650	40650	40650	0
228	20250120	174000	619914050	40650	40650	40650	40650	0
229	20250120	173900	619914050	40650	40650	40650	40650	0
230	20250120	173800	619914050	40650	40650	40650	40650	0
231	20250120	173700	619914050	40650	40650	40650	40650	0
232	20250120	173600	619914050	40650	40650	40650	40650	0
233	20250120	173500	619914050	40650	40650	40650	40650	0
234	20250120	173400	619914050	40650	40650	40650	40650	0
235	20250120	173300	619914050	40650	40650	40650	40650	0
236	20250120	173200	619914050	40650	40650	40650	40650	0
237	20250120	173100	619914050	40650	40650	40650	40650	0
238	20250120	173000	619914050	40650	40650	40650	40650	0
239	20250120	172900	619914050	40650	40650	40650	40650	0
240	20250120	172800	619914050	40650	40650	40650	40650	0
241	20250120	172700	619914050	40650	40650	40650	40650	0
242	20250120	172600	619914050	40650	40650	40650	40650	289
243	20250120	172500	619914050	40650	40650	40650	40650	0
244	20250120	172400	619914050	40650	40650	40650	40650	0
245	20250120	172300	619914050	40650	40650	40650	40650	0
246	20250120	172200	619914050	40650	40650	40650	40650	0
247	20250120	172100	619914050	40650	40650	40650	40650	0
248	20250120	172000	619914050	40650	40650	40650	40650	0
249	20250120	171900	619914050	40650	40650	40650	40650	0
250	20250120	171800	619914050	40650	40650	40650	40650	0
251	20250120	171700	619914050	40650	40650	40650	40650	0
252	20250120	171600	619914050	40650	40650	40650	40650	0
253	20250120	171500	619914050	40650	40650	40650	40650	0
254	20250120	171400	619914050	40650	40650	40650	40650	0
255	20250120	171300	619914050	40650	40650	40650	40650	0
256	20250120	171200	619914050	40650	40650	40650	40650	0
257	20250120	171100	619914050	40650	40650	40650	40650	0
258	20250120	171000	619914050	40650	40650	40650	40650	0
259	20250120	170900	619914050	40650	40650	40650	40650	0
260	20250120	170800	619914050	40650	40650	40650	40650	0
261	20250120	170700	619914050	40650	40650	40650	40650	0
262	20250120	170600	619914050	40650	40650	40650	40650	0
263	20250120	170500	619914050	40650	40650	40650	40650	0
264	20250120	170400	619914050	40650	40650	40650	40650	0
265	20250120	170300	619914050	40650	40650	40650	40650	0
266	20250120	170200	619914050	40650	40650	40650	40650	0
267	20250120	170100	619914050	40650	40650	40650	40650	0
268	20250120	170000	619914050	40650	40650	40650	40650	0
269	20250120	165900	619914050	40650	40650	40650	40650	0
270	20250120	165800	619914050	40650	40650	40650	40650	0
271	20250120	165700	619914050	40650	40650	40650	40650	0
272	20250120	165600	619914050	40650	40650	40650	40650	289
273	20250120	165500	619914050	40650	40650	40650	40650	0
274	20250120	165400	619914050	40650	40650	40650	40650	0
275	20250120	165300	619914050	40650	40650	40650	40650	0
276	20250120	165200	619914050	40650	40650	40650	40650	0
277	20250120	165100	619914050	40650	40650	40650	40650	0
278	20250120	165000	619914050	40650	40650	40650	40650	0
279	20250120	164900	619914050	40650	40650	40650	40650	0
280	20250120	164800	619914050	40650	40650	40650	40650	0
281	20250120	164700	619914050	40650	40650	40650	40650	0
282	20250120	164600	619914050	40650	40650	40650	40650	0
283	20250120	164500	619914050	40650	40650	40650	40650	0
284	20250120	164400	619914050	40650	40650	40650	40650	0
285	20250120	164300	619914050	40650	40650	40650	40650	0
286	20250120	164200	619914050	40650	40650	40650	40650	0
287	20250120	164100	619914050	40650	40650	40650	40650	0
288	20250120	164000	619914050	40650	40650	40650	40650	0
289	20250120	163900	619914050	40650	40650	40650	40650	0
290	20250120	163800	619914050	40650	40650	40650	40650	0
291	20250120	163700	619914050	40650	40650	40650	40650	0
292	20250120	163600	619914050	40650	40650	40650	40650	0
293	20250120	163500	619914050	40650	40650	40650	40650	0
294	20250120	163400	619914050	40650	40650	40650	40650	0
295	20250120	163300	619914050	40650	40650	40650	40650	0
296	20250120	163200	619914050	40650	40650	40650	40650	0
297	20250120	163100	619914050	40650	40650	40650	40650	0
298	20250120	163000	619914050	40650	40650	40650	40650	0
299	20250120	162900	619914050	40650	40650	40650	40650	0
300	20250120	162800	619914050	40650	40650	40650	40650	0
301	20250120	162700	619914050	40650	40650	40650	40650	0
302	20250120	162600	619914050	40650	40650	40650	40650	289
303	20250120	162500	619914050	40650	40650	40650	40650	0
304	20250120	162400	619914050	40650	40650	40650	40650	0
305	20250120	162300	619914050	40650	40650	40650	40650	0
306	20250120	162200	619914050	40650	40650	40650	40650	0
307	20250120	162100	619914050	40650	40650	40650	40650	0
308	20250120	162000	619914050	40650	40650	40650	40650	0
309	20250120	161900	619914050	40650	40650	40650	40650	0
310	20250120	161800	619914050	40650	40650	40650	40650	0
311	20250120	161700	619914050	40650	40650	40650	40650	0
312	20250120	161600	619914050	40650	40650	40650	40650	0
313	20250120	161500	619914050	40650	40650	40650	40650	0
314	20250120	161400	619914050	40650	40650	40650	40650	0
315	20250120	161300	619914050	40650	40650	40650	40650	0
316	20250120	161200	619914050	40650	40650	40650	40650	0
317	20250120	161100	619914050	40650	40650	40650	40650	0
318	20250120	161000	619914050	40650	40650	40650	40650	0
319	20250120	160900	619914050	40650	40650	40650	40650	0
320	20250120	160800	619914050	40650	40650	40650	40650	0
321	20250120	160700	619914050	40650	40650	40650	40650	0
322	20250120	160600	619914050	40650	40650	40650	40650	0
323	20250120	160500	619914050	40650	40650	40650	40650	0
324	20250120	160400	619914050	40650	40650	40650	40650	0
325	20250120	160300	619914050	40650	40650	40650	40650	0
326	20250120	160200	619914050	40650	40650	40650	40650	0
327	20250120	160100	619914050	40650	40650	40650	40650	0
328	20250120	160000	619914050	40650	40650	40650	40650	0
329	20250120	155900	619914050	40650	40650	40650	40650	0
330	20250120	155800	619914050	40650	40650	40650	40650	0
331	20250120	155700	619914050	40650	40650	40650	40650	0
332	20250120	155600	619914050	40650	40650	40650	40650	289
333	20250120	155500	619914050	40650	40650	40650	40650	0
334	20250120	155400	619914050	40650	40650	40650	40650	0
335	20250120	155300	619914050	40650	40650	40650	40650	0
336	20250120	155200	619914050	40650	40650	40650	40650	0
337	20250120	155100	619914050	40650	40650	40650	40650	0
338	20250120	155000	619914050	40650	40650	40650	40650	0
339	20250120	154900	619914050	40650	40650	40650	40650	0
340	20250120	154800	619914050	40650	40650	40650	40650	0
341	20250120	154700	619914050	40650	40650	40650	40650	0
342	20250120	154600	619914050	40650	40650	40650	40650	0
343	20250120	154500	619914050	40650	40650	40650	40650	0
344	20250120	154400	619914050	40650	40650	40650	40650	0
345	20250120	154300	619914050	40650	40650	40650	40650	0
346	20250120	154200	619914050	40650	40650	40650	40650	0
347	20250120	154100	619914050	40650	40650	40650	40650	0
348	20250120	154000	619914050	40650	40650	40650	40650	0
349	20250120	153900	619914050	40650	40650	40650	40650	0
350	20250120	153800	619914050	40650	40650	40650	40650	0
351	20250120	153700	619914050	40650	40650	40650	40650	0
352	20250120	153600	619914050	40650	40650	40650	40650	0
353	20250120	153500	619914050	40650	40650	40650	40650	0
354	20250120	153400	619914050	40650	40650	40650	40650	0
355	20250120	153300	619914050	40650	40650	40650	40650	0
356	20250120	153200	619914050	40650	40650	40650	40650	0
357	20250120	153100	619914050	40650	40650	40650	40650	0
358	20250120	153000	619914050	40650	40650	40650	40650	289
359	20250120	152900	608166200	40650	40650	40650	40650	0
360	20250120	152800	608166200	40650	40650	40650	40650	0
361	20250120	152700	608166200	40650	40650	40650	40650	0
362	20250120	152600	608166200	40650	40650	40650	40650	0
363	20250120	152500	608166200	40650	40650	40650	40650	0
364	20250120	152400	608166200	40650	40650	40650	40650	0
365	20250120	152300	608166200	40650	40650	40650	40650	0
366	20250120	152200	608166200	40650	40650	40650	40650	0
367	20250120	152100	608166200	40650	40650	40650	40650	0
368	20250120	152000	608166200	40650	40650	40650	40650	0
369	20250120	151900	608166200	40650	40750	40750	40600	132
370	20250120	151800	602804400	40800	40800	40800	40750	3
371	20250120	151700	602682050	40800	40750	40800	40750	6
372	20250120	151600	602437500	40750	40800	40800	40750	15
373	20250120	151500	601826200	40750	40750	40750	40750	0
374	20250120	151400	601826200	40750	40700	40750	40700	83
375	20250120	151300	598447800	40700	40700	40700	40700	0
376	20250120	151200	598447800	40700	40650	40700	40650	8
377	20250120	151100	598122250	40600	40600	40600	40600	43
378	20250120	151000	596376450	40700	40700	40700	40700	0
379	20250120	150900	596376450	40700	40700	40700	40700	0
380	20250120	150800	596376450	40700	40600	40700	40600	43
381	20250120	150700	594630550	40650	40700	40700	40600	44
382	20250120	150600	592843450	40700	40700	40700	40700	0
383	20250120	150500	592843450	40700	40650	40700	40600	211
384	20250120	150400	584256600	40700	40700	40700	40600	13
385	20250120	150300	583728550	40600	40600	40600	40600	0
386	20250120	150200	583728550	40600	40600	40600	40600	0
387	20250120	150100	583728550	40600	40600	40600	40600	209
388	20250120	150000	575243150	40600	40650	40650	40600	45
389	20250120	145900	573414250	40650	40650	40650	40650	0
390	20250120	145800	573414250	40650	40650	40650	40650	5
391	20250120	145700	573211000	40650	40650	40650	40650	1
392	20250120	145600	573170350	40650	40650	40650	40650	64
393	20250120	145500	570568750	40600	40600	40600	40600	1
394	20250120	145400	570528150	40650	40650	40650	40650	5
395	20250120	145300	570324900	40650	40650	40650	40650	10
396	20250120	145200	569918400	40600	40650	40650	40600	9
397	20250120	145100	569552800	40650	40650	40650	40650	0
398	20250120	145000	569552800	40650	40650	40650	40650	2
399	20250120	144900	569471500	40650	40650	40650	40650	0
400	20250120	144800	569471500	40650	40650	40650	40650	1
401	20250120	144700	569430850	40650	40650	40650	40650	39
402	20250120	144600	567845500	40650	40650	40650	40650	0
403	20250120	144500	567845500	40650	40650	40650	40650	0
404	20250120	144400	567845500	40650	40650	40650	40650	2
405	20250120	144300	567764200	40700	40700	40700	40700	2
406	20250120	144200	567682800	40700	40700	40700	40700	0
407	20250120	144100	567682800	40700	40700	40700	40700	3
408	20250120	144000	567560700	40650	40650	40650	40650	1
409	20250120	143900	567520050	40650	40650	40650	40650	0
410	20250120	143800	567520050	40650	40650	40650	40650	110
411	20250120	143700	563048550	40650	40650	40650	40650	9
412	20250120	143600	562682700	40650	40650	40650	40650	0
413	20250120	143500	562682700	40650	40650	40650	40650	0
414	20250120	143400	562682700	40650	40650	40650	40650	4
415	20250120	143300	562520100	40650	40650	40650	40650	0
416	20250120	143200	562520100	40650	40650	40650	40650	0
417	20250120	143100	562520100	40650	40650	40650	40650	0
418	20250120	143000	562520100	40650	40650	40650	40650	45
419	20250120	142900	560690850	40650	40650	40650	40650	0
420	20250120	142800	560690850	40650	40650	40650	40650	0
421	20250120	142700	560690850	40650	40650	40650	40650	0
422	20250120	142600	560690850	40650	40650	40650	40650	0
423	20250120	142500	560690850	40650	40650	40650	40650	1
424	20250120	142400	560650200	40650	40650	40650	40650	0
425	20250120	142300	560650200	40650	40650	40650	40650	1
426	20250120	142200	560609550	40650	40650	40650	40650	71
427	20250120	142100	557723400	40600	40600	40600	40600	0
428	20250120	142000	557723400	40600	40600	40600	40600	12
429	20250120	141900	557236200	40600	40600	40600	40600	0
430	20250120	141800	557236200	40600	40650	40650	40600	6
431	20250120	141700	556992550	40650	40650	40650	40650	0
432	20250120	141600	556992550	40650	40650	40650	40650	1
433	20250120	141500	556951900	40650	40650	40650	40650	71
434	20250120	141400	554065750	40650	40650	40650	40650	11
435	20250120	141300	553618600	40650	40650	40650	40650	70
436	20250120	141200	550773100	40650	40650	40650	40650	0
437	20250120	141100	550773100	40650	40700	40700	40650	2
438	20250120	141000	550691750	40700	40700	40700	40700	0
439	20250120	140900	550691750	40700	40700	40700	40700	0
440	20250120	140800	550691750	40700	40700	40700	40700	0
441	20250120	140700	550691750	40700	40700	40700	40700	0
442	20250120	140600	550691750	40700	40700	40700	40700	7
443	20250120	140500	550406850	40700	40700	40700	40700	0
444	20250120	140400	550406850	40700	40650	40700	40650	11
445	20250120	140300	549959200	40700	40700	40700	40700	0
446	20250120	140200	549959200	40700	40700	40700	40700	0
447	20250120	140100	549959200	40700	40700	40700	40700	1
448	20250120	140000	549918500	40650	40700	40700	40650	15
449	20250120	135900	549308600	40650	40650	40650	40650	0
450	20250120	135800	549308600	40650	40650	40650	40650	0
451	20250120	135700	549308600	40650	40650	40650	40650	0
452	20250120	135600	549308600	40650	40650	40650	40650	0
453	20250120	135500	549308600	40650	40600	40650	40600	99
454	20250120	135400	545284850	40650	40650	40650	40650	0
455	20250120	135300	545284850	40650	40650	40650	40650	31
456	20250120	135200	544024700	40600	40600	40600	40600	64
457	20250120	135100	541426300	40650	40700	40700	40650	119
458	20250120	135000	536584150	40750	40800	40800	40750	37
459	20250120	134900	535074600	40800	40800	40800	40800	0
460	20250120	134800	535074600	40800	40800	40800	40800	0
461	20250120	134700	535074600	40800	40750	40800	40750	130
462	20250120	134600	529776850	40700	40700	40700	40700	0
463	20250120	134500	529776850	40700	40650	40700	40650	22
464	20250120	134400	528881600	40650	40650	40650	40650	100
465	20250120	134300	524816600	40650	40650	40650	40650	0
466	20250120	134200	524816600	40650	40650	40650	40650	21
467	20250120	134100	523962950	40750	40750	40750	40750	1
468	20250120	134000	523922200	40750	40750	40750	40750	24
469	20250120	133900	522944200	40650	40650	40650	40650	11
470	20250120	133800	522497050	40650	40650	40650	40650	0
471	20250120	133700	522497050	40650	40650	40650	40650	20
472	20250120	133600	521684050	40650	40650	40650	40650	0
473	20250120	133500	521684050	40650	40650	40650	40650	0
474	20250120	133400	521684050	40650	40650	40650	40650	0
475	20250120	133300	521684050	40650	40650	40650	40650	0
476	20250120	133200	521684050	40650	40750	40750	40650	23
477	20250120	133100	520748500	40800	40800	40800	40800	0
478	20250120	133000	520748500	40800	40800	40800	40800	101
479	20250120	132900	516627700	40750	40750	40750	40750	189
480	20250120	132800	508925950	40750	40650	40750	40650	2
481	20250120	132700	508844550	40700	40700	40700	40700	84
482	20250120	132600	505425750	40700	40700	40700	40700	0
483	20250120	132500	505425750	40700	40750	40750	40700	3
484	20250120	132400	505303600	40750	40750	40750	40750	1
485	20250120	132300	505262850	40700	40700	40700	40700	0
486	20250120	132200	505262850	40700	40700	40700	40700	0
487	20250120	132100	505262850	40700	40700	40700	40700	0
488	20250120	132000	505262850	40700	40700	40700	40700	0
489	20250120	131900	505262850	40700	40700	40700	40700	1
490	20250120	131800	505222150	40700	40700	40700	40700	0
491	20250120	131700	505222150	40700	40700	40700	40700	2
492	20250120	131600	505140750	40700	40700	40700	40700	0
493	20250120	131500	505140750	40700	40700	40700	40700	0
494	20250120	131400	505140750	40700	40700	40700	40700	0
495	20250120	131300	505140750	40700	40700	40700	40700	13
496	20250120	131200	504611650	40700	40650	40700	40600	47
497	20250120	131100	502700550	40700	40700	40700	40700	0
498	20250120	131000	502700550	40700	40700	40700	40700	20
499	20250120	130900	501886550	40700	40700	40700	40700	1
500	20250120	130800	501845850	40700	40700	40700	40700	2
501	20250120	130700	501764450	40700	40700	40700	40700	85
502	20250120	130600	498304950	40700	40700	40700	40700	0
503	20250120	130500	498304950	40700	40700	40700	40700	49
504	20250120	130400	496310650	40650	40650	40650	40650	0
505	20250120	130300	496310650	40650	40650	40650	40650	0
506	20250120	130200	496310650	40650	40650	40650	40650	90
507	20250120	130100	492652150	40650	40650	40650	40650	0
508	20250120	130000	492652150	40650	40650	40650	40650	7
509	20250120	125900	492367600	40650	40650	40650	40650	7
510	20250120	125800	492083050	40600	40600	40600	40600	0
511	20250120	125700	492083050	40600	40600	40600	40600	7
512	20250120	125600	491798850	40600	40600	40600	40600	17
513	20250120	125500	491108650	40650	40650	40650	40650	0
514	20250120	125400	491108650	40650	40650	40650	40650	0
515	20250120	125300	491108650	40650	40650	40650	40600	7
516	20250120	125200	490824300	40650	40650	40650	40650	4
517	20250120	125100	490661700	40650	40650	40650	40650	5
518	20250120	125000	490458450	40650	40650	40650	40650	0
519	20250120	124900	490458450	40650	40650	40650	40650	0
520	20250120	124800	490458450	40650	40650	40650	40650	0
521	20250120	124700	490458450	40650	40650	40650	40650	1
522	20250120	124600	490417800	40600	40650	40650	40600	32
523	20250120	124500	489118100	40650	40650	40650	40650	2
524	20250120	124400	489036800	40600	40700	40750	40600	101
525	20250120	124300	484928250	40700	40750	40750	40700	28
526	20250120	124200	483788350	40750	40750	40750	40750	0
527	20250120	124100	483788350	40750	40750	40750	40750	1
528	20250120	124000	483747600	40750	40750	40750	40750	38
529	20250120	123900	482199100	40700	40750	40750	40700	6
530	20250120	123800	481954850	40750	40750	40750	40750	93
531	20250120	123700	478165100	40750	40750	40750	40750	0
532	20250120	123600	478165100	40750	40750	40750	40750	0
533	20250120	123500	478165100	40750	40750	40750	40750	2
534	20250120	123400	478083600	40750	40750	40750	40750	2
535	20250120	123300	478002100	40750	40750	40750	40750	0
536	20250120	123200	478002100	40750	40800	40800	40750	186
537	20250120	123100	470417100	40850	40850	40850	40850	23
538	20250120	123000	469477550	40850	40850	40850	40850	20
539	20250120	122900	468660550	40800	40800	40800	40800	14
540	20250120	122800	468089350	40800	40850	40850	40800	90
541	20250120	122700	464416400	40850	40850	40850	40850	1
542	20250120	122600	464375550	40850	40850	40850	40850	0
543	20250120	122500	464375550	40850	40850	40850	40850	7
544	20250120	122400	464089600	40900	40900	40900	40900	13
545	20250120	122300	463557900	40900	40900	40900	40900	59
546	20250120	122200	461144800	40900	40900	40900	40900	3
547	20250120	122100	461022100	40900	40850	40900	40850	466
548	20250120	122000	441965250	40850	40850	40850	40850	0
549	20250120	121900	441965250	40850	40850	40850	40850	1
550	20250120	121800	441924400	40850	40750	40850	40750	110
551	20250120	121700	437432450	40750	40600	40750	40600	304
552	20250120	121600	425060050	40600	40600	40600	40600	3
553	20250120	121500	424938250	40600	40550	40600	40550	58
554	20250120	121400	422585950	40550	40550	40550	40550	71
555	20250120	121300	419706900	40550	40550	40550	40550	27
556	20250120	121200	418612050	40500	40500	40500	40500	0
557	20250120	121100	418612050	40500	40550	40550	40450	275
558	20250120	121000	407479750	40550	40550	40550	40550	4
559	20250120	120900	407317550	40550	40550	40550	40550	109
560	20250120	120800	402897600	40500	40500	40500	40500	0
561	20250120	120700	402897600	40500	40500	40500	40500	0
562	20250120	120600	402897600	40500	40500	40500	40500	13
563	20250120	120500	402371100	40550	40550	40550	40550	0
564	20250120	120400	402371100	40550	40550	40550	40550	3
565	20250120	120300	402249450	40500	40500	40500	40500	0
566	20250120	120200	402249450	40500	40500	40500	40500	0
567	20250120	120100	402249450	40500	40500	40500	40500	0
568	20250120	120000	402249450	40500	40550	40550	40500	32
569	20250120	115900	400952700	40500	40500	40500	40500	5
570	20250120	115800	400750200	40500	40500	40500	40500	14
571	20250120	115700	400183200	40500	40500	40500	40500	1
572	20250120	115600	400142700	40500	40500	40500	40500	0
573	20250120	115500	400142700	40500	40500	40500	40500	1
574	20250120	115400	400102200	40550	40550	40550	40550	21
575	20250120	115300	399250650	40500	40500	40500	40500	40
576	20250120	115200	397630650	40500	40500	40500	40500	0
577	20250120	115100	397630650	40500	40500	40500	40500	0
578	20250120	115000	397630650	40500	40500	40500	40450	28
579	20250120	114900	396497150	40450	40450	40450	40450	0
580	20250120	114800	396497150	40450	40450	40450	40450	0
581	20250120	114700	396497150	40450	40450	40450	40450	0
582	20250120	114600	396497150	40450	40450	40450	40450	0
583	20250120	114500	396497150	40450	40600	40600	40450	155
584	20250120	114400	390211350	40600	40600	40600	40600	0
585	20250120	114300	390211350	40600	40600	40600	40600	16
586	20250120	114200	389561750	40500	40500	40500	40500	0
587	20250120	114100	389561750	40500	40500	40500	40500	0
588	20250120	114000	389561750	40500	40500	40500	40500	31
589	20250120	113900	388306250	40500	40500	40500	40500	26
590	20250120	113800	387253250	40600	40600	40600	40600	29
591	20250120	113700	386075850	40600	40600	40600	40600	9
592	20250120	113600	385710450	40600	40600	40650	40550	117
593	20250120	113500	380956250	40550	40600	40600	40500	33
594	20250120	113400	379618600	40650	40650	40650	40600	24
595	20250120	113300	378643150	40650	40600	40650	40600	77
596	20250120	113200	375514950	40500	40500	40500	40500	147
597	20250120	113100	369561450	40500	40500	40500	40500	0
598	20250120	113000	369561450	40500	40500	40500	40500	20
599	20250120	112900	368751450	40500	40250	40500	40250	135
600	20250120	112800	363288700	40400	40500	40500	40400	31
601	20250120	112700	362034300	40450	40400	40450	40400	5
602	20250120	112600	361832150	40400	40400	40400	40400	33
603	20250120	112500	360498950	40400	40400	40400	40400	0
604	20250120	112400	360498950	40400	40350	40400	40300	21
605	20250120	112300	359652500	40350	40400	40400	40350	248
606	20250120	112200	349636350	40400	40350	40400	40350	3
607	20250120	112100	349515250	40350	40400	40400	40350	27
608	20250120	112000	348425700	40400	40400	40400	40400	23
609	20250120	111900	347496500	40350	40400	40400	40350	240
610	20250120	111800	337801350	40400	40350	40400	40350	131
611	20250120	111700	332509400	40350	40350	40350	40350	0
612	20250120	111600	332509400	40350	40400	40400	40350	48
613	20250120	111500	330572550	40350	40350	40350	40350	13
614	20250120	111400	330048000	40350	40350	40350	40350	0
615	20250120	111300	330048000	40350	40350	40350	40350	12
616	20250120	111200	329563800	40350	40350	40350	40350	3
617	20250120	111100	329442750	40350	40350	40350	40350	0
618	20250120	111000	329442750	40350	40350	40350	40350	0
619	20250120	110900	329442750	40350	40350	40350	40350	200
620	20250120	110800	321372750	40350	40350	40350	40350	0
621	20250120	110700	321372750	40350	40350	40350	40350	11
622	20250120	110600	320928900	40350	40350	40350	40350	45
623	20250120	110500	319113150	40300	40300	40300	40250	192
624	20250120	110400	311377650	40300	40300	40300	40300	0
625	20250120	110300	311377650	40300	40300	40300	40300	7
626	20250120	110200	311095550	40300	40300	40300	40300	7
627	20250120	110100	310813450	40300	40300	40300	40300	1
628	20250120	110000	310773150	40300	40300	40300	40300	1
629	20250120	105900	310732850	40200	40200	40200	40200	19
630	20250120	105800	309969050	40200	40200	40200	40200	28
631	20250120	105700	308843450	40200	40200	40200	40200	3
632	20250120	105600	308722850	40200	40200	40200	40200	2
633	20250120	105500	308642450	40200	40150	40200	40150	4
634	20250120	105400	308481700	40300	40300	40300	40300	0
635	20250120	105300	308481700	40300	40300	40300	40300	0
636	20250120	105200	308481700	40300	40200	40300	40200	4
637	20250120	105100	308320800	40200	40200	40200	40200	3
638	20250120	105000	308200200	40200	40200	40200	40200	11
639	20250120	104900	307758000	40300	40300	40300	40300	3
640	20250120	104800	307637100	40300	40300	40300	40300	1
641	20250120	104700	307596800	40300	40300	40300	40300	4
642	20250120	104600	307435600	40150	40150	40150	40150	0
643	20250120	104500	307435600	40150	40150	40150	40150	0
644	20250120	104400	307435600	40150	40150	40150	40150	57
645	20250120	104300	305147050	40100	40100	40100	40100	0
646	20250120	104200	305147050	40100	40100	40100	40100	32
647	20250120	104100	303863850	40150	40150	40150	40150	24
648	20250120	104000	302900250	40150	40150	40150	40150	5
649	20250120	103900	302699500	40150	40200	40200	40150	133
650	20250120	103800	297359050	40200	40200	40200	40200	0
651	20250120	103700	297359050	40200	40300	40400	40200	53
652	20250120	103600	295225100	40300	40200	40300	40200	222
653	20250120	103500	286298600	40200	40200	40200	40200	0
654	20250120	103400	286298600	40200	40200	40200	40200	23
655	20250120	103300	285374000	40200	40200	40200	40200	83
656	20250120	103200	282037400	40200	40250	40250	40200	59
657	20250120	103100	279663150	40250	40250	40250	40250	62
658	20250120	103000	277167650	40300	40350	40350	40300	82
659	20250120	102900	273862650	40350	40350	40350	40350	0
660	20250120	102800	273862650	40350	40350	40350	40300	75
661	20250120	102700	270836550	40350	40400	40400	40350	16
662	20250120	102600	270190350	40400	40400	40400	40400	0
663	20250120	102500	270190350	40400	40400	40400	40400	0
664	20250120	102400	270190350	40400	40400	40400	40400	2
665	20250120	102300	270109550	40400	40400	40400	40400	0
666	20250120	102200	270109550	40400	40400	40400	40400	0
667	20250120	102100	270109550	40400	40400	40400	40400	1
668	20250120	102000	270069150	40350	40350	40350	40350	1
669	20250120	101900	270028800	40400	40350	40400	40350	22
670	20250120	101800	269140900	40400	40350	40400	40350	36
671	20250120	101700	267688250	40350	40350	40350	40350	38
672	20250120	101600	266154950	40350	40350	40350	40350	20
673	20250120	101500	265347950	40400	40400	40400	40400	0
674	20250120	101400	265347950	40400	40400	40400	40350	8
675	20250120	101300	265025000	40350	40350	40350	40350	0
676	20250120	101200	265025000	40350	40350	40350	40350	20
677	20250120	101100	264218000	40400	40400	40400	40400	1
678	20250120	101000	264177600	40400	40350	40400	40350	21
679	20250120	100900	263329250	40400	40400	40400	40400	1
680	20250120	100800	263288850	40400	40400	40400	40400	0
681	20250120	100700	263288850	40400	40400	40400	40400	1
682	20250120	100600	263248450	40300	40300	40400	40300	26
683	20250120	100500	262200550	40400	40400	40400	40400	0
684	20250120	100400	262200550	40400	40400	40400	40400	14
685	20250120	100300	261634950	40400	40300	40400	40300	52
686	20250120	100200	259539250	40300	40300	40300	40300	8
687	20250120	100100	259216850	40300	40350	40350	40300	41
688	20250120	100000	257564400	40350	40350	40350	40350	31
689	20250120	095900	256313550	40400	40400	40400	40400	79
690	20250120	095800	253121950	40500	40450	40500	40450	78
691	20250120	095700	249966800	40550	40550	40550	40550	0
692	20250120	095600	249966800	40550	40550	40550	40550	4
693	20250120	095500	249804600	40550	40500	40550	40500	104
694	20250120	095400	245592450	40700	40700	40700	40700	50
695	20250120	095300	243557450	40700	40700	40700	40700	0
696	20250120	095200	243557450	40700	40700	40700	40700	0
697	20250120	095100	243557450	40700	40700	40700	40650	6
698	20250120	095000	243313450	40700	40700	40700	40500	16
699	20250120	094900	242663150	40700	40650	40700	40500	9
700	20250120	094800	242297350	40650	40400	40650	40400	23
701	20250120	094700	241366950	40700	40400	40700	40400	39
702	20250120	094600	239790750	40400	40400	40700	40400	31
703	20250120	094500	238536950	40400	40400	40400	40400	0
704	20250120	094400	238536950	40400	40350	40400	40350	8
705	20250120	094300	238214100	40350	40350	40350	40350	10
706	20250120	094200	237810600	40350	40400	40400	40350	119
707	20250120	094100	233006200	40450	40450	40450	40450	17
708	20250120	094000	232318550	40450	40450	40450	40450	17
709	20250120	093900	231630900	40550	40500	40600	40500	7
710	20250120	093800	231347000	40500	40500	40500	40500	3
711	20250120	093700	231225500	40500	40500	40500	40500	14
712	20250120	093600	230658500	40500	40550	40600	40500	85
713	20250120	093500	227209350	40600	40600	40600	40550	17
714	20250120	093400	226519350	40700	40500	40700	40500	40
715	20250120	093300	224895350	40450	40500	40500	40450	35
716	20250120	093200	223479150	40600	40600	40600	40600	0
717	20250120	093100	223479150	40600	40600	40650	40600	42
718	20250120	093000	221773700	40650	40600	40700	40600	20
719	20250120	092900	220961300	40550	40500	40550	40500	68
720	20250120	092800	218205400	40600	40500	40600	40450	178
721	20250120	092700	210997350	40500	40400	40500	40400	111
722	20250120	092600	206501950	40450	40650	40700	40400	511
723	20250120	092500	185826400	40600	40800	40800	40550	299
724	20250120	092400	173656300	40900	40850	40900	40850	6
725	20250120	092300	173411150	40800	40800	40850	40750	31
726	20250120	092200	172146200	40800	40750	40800	40750	92
727	20250120	092100	168397150	40950	40800	40950	40800	59
728	20250120	092000	165987450	40750	40850	40850	40750	272
729	20250120	091900	154889850	40900	40900	41050	40800	468
730	20250120	091800	135726300	40800	40800	40800	40800	2
731	20250120	091700	135644700	40800	40850	40850	40800	38
732	20250120	091600	134093250	40850	40900	40900	40850	316
733	20250120	091500	121171350	40900	40850	40900	40850	30
734	20250120	091400	119944750	40800	40800	40800	40800	121
735	20250120	091300	115007950	40800	40800	40800	40750	78
736	20250120	091200	111827050	40800	40800	41050	40750	182
737	20250120	091100	104393350	40850	40800	40850	40800	132
738	20250120	091000	99002350	40800	40800	40800	40800	1
739	20250120	090900	98961550	40700	40650	40850	40600	232
740	20250120	090800	89525100	40650	41150	41150	40600	175
741	20250120	090700	82386250	41150	41200	41250	41150	225
742	20250120	090600	73116650	41200	40950	41200	40950	646
743	20250120	090500	46587850	40950	40550	41150	40550	509
744	20250120	090400	25760800	40700	40400	40700	40400	248
745	20250120	090300	15716450	40350	40250	40400	40250	77
746	20250120	090200	12613500	40350	40250	40350	40250	28
747	20250120	090100	11486350	40250	40200	40250	40150	20
748	20250120	090000	10682400	40050	40000	40150	40000	267