KissMeData/071320/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195000	1116254250	40800	40800	40800	40800	267
3	20250109	194900	1116254250	40800	40800	40800	40800	0
4	20250109	194800	1116254250	40800	40800	40800	40800	0
5	20250109	194700	1116254250	40800	40800	40800	40800	0
6	20250109	194600	1116254250	40800	40800	40800	40800	0
7	20250109	194500	1116254250	40800	40800	40800	40800	0
8	20250109	194400	1116254250	40800	40800	40800	40800	0
9	20250109	194300	1116254250	40800	40800	40800	40800	0
10	20250109	194200	1116254250	40800	40800	40800	40800	0
11	20250109	194100	1116254250	40800	40800	40800	40800	0
12	20250109	194000	1116254250	40800	40800	40800	40800	0
13	20250109	193900	1116254250	40800	40800	40800	40800	0
14	20250109	193800	1116254250	40800	40800	40800	40800	0
15	20250109	193700	1116254250	40800	40800	40800	40800	0
16	20250109	193600	1116254250	40800	40800	40800	40800	0
17	20250109	193500	1116254250	40800	40800	40800	40800	0
18	20250109	193400	1116254250	40800	40800	40800	40800	0
19	20250109	193300	1116254250	40800	40800	40800	40800	0
20	20250109	193200	1116254250	40800	40800	40800	40800	0
21	20250109	193100	1116254250	40800	40800	40800	40800	0
22	20250109	193000	1116254250	40800	40800	40800	40800	0
23	20250109	192900	1116254250	40800	40800	40800	40800	0
24	20250109	192800	1116254250	40800	40800	40800	40800	0
25	20250109	192700	1116254250	40800	40800	40800	40800	0
26	20250109	192600	1116254250	40800	40800	40800	40800	0
27	20250109	192500	1116254250	40800	40800	40800	40800	0
28	20250109	192400	1116254250	40800	40800	40800	40800	0
29	20250109	192300	1116254250	40800	40800	40800	40800	0
30	20250109	192200	1116254250	40800	40800	40800	40800	0
31	20250109	192100	1116254250	40800	40800	40800	40800	0
32	20250109	192000	1116254250	40800	40800	40800	40800	267
33	20250109	191900	1116254250	40800	40800	40800	40800	0
34	20250109	191800	1116254250	40800	40800	40800	40800	0
35	20250109	191700	1116254250	40800	40800	40800	40800	0
36	20250109	191600	1116254250	40800	40800	40800	40800	0
37	20250109	191500	1116254250	40800	40800	40800	40800	0
38	20250109	191400	1116254250	40800	40800	40800	40800	0
39	20250109	191300	1116254250	40800	40800	40800	40800	0
40	20250109	191200	1116254250	40800	40800	40800	40800	0
41	20250109	191100	1116254250	40800	40800	40800	40800	0
42	20250109	191000	1116254250	40800	40800	40800	40800	0
43	20250109	190900	1116254250	40800	40800	40800	40800	0
44	20250109	190800	1116254250	40800	40800	40800	40800	0
45	20250109	190700	1116254250	40800	40800	40800	40800	0
46	20250109	190600	1116254250	40800	40800	40800	40800	0
47	20250109	190500	1116254250	40800	40800	40800	40800	0
48	20250109	190400	1116254250	40800	40800	40800	40800	0
49	20250109	190300	1116254250	40800	40800	40800	40800	0
50	20250109	190200	1116254250	40800	40800	40800	40800	0
51	20250109	190100	1116254250	40800	40800	40800	40800	0
52	20250109	190000	1116254250	40800	40800	40800	40800	0
53	20250109	185900	1116254250	40800	40800	40800	40800	0
54	20250109	185800	1116254250	40800	40800	40800	40800	0
55	20250109	185700	1116254250	40800	40800	40800	40800	0
56	20250109	185600	1116254250	40800	40800	40800	40800	0
57	20250109	185500	1116254250	40800	40800	40800	40800	0
58	20250109	185400	1116254250	40800	40800	40800	40800	0
59	20250109	185300	1116254250	40800	40800	40800	40800	0
60	20250109	185200	1116254250	40800	40800	40800	40800	0
61	20250109	185100	1116254250	40800	40800	40800	40800	0
62	20250109	185000	1116254250	40800	40800	40800	40800	267
63	20250109	184900	1116254250	40800	40800	40800	40800	0
64	20250109	184800	1116254250	40800	40800	40800	40800	0
65	20250109	184700	1116254250	40800	40800	40800	40800	0
66	20250109	184600	1116254250	40800	40800	40800	40800	0
67	20250109	184500	1116254250	40800	40800	40800	40800	0
68	20250109	184400	1116254250	40800	40800	40800	40800	0
69	20250109	184300	1116254250	40800	40800	40800	40800	0
70	20250109	184200	1116254250	40800	40800	40800	40800	0
71	20250109	184100	1116254250	40800	40800	40800	40800	0
72	20250109	184000	1116254250	40800	40800	40800	40800	0
73	20250109	183900	1116254250	40800	40800	40800	40800	0
74	20250109	183800	1116254250	40800	40800	40800	40800	0
75	20250109	183700	1116254250	40800	40800	40800	40800	0
76	20250109	183600	1116254250	40800	40800	40800	40800	0
77	20250109	183500	1116254250	40800	40800	40800	40800	0
78	20250109	183400	1116254250	40800	40800	40800	40800	0
79	20250109	183300	1116254250	40800	40800	40800	40800	0
80	20250109	183200	1116254250	40800	40800	40800	40800	0
81	20250109	183100	1116254250	40800	40800	40800	40800	0
82	20250109	183000	1116254250	40800	40800	40800	40800	0
83	20250109	182900	1116254250	40800	40800	40800	40800	0
84	20250109	182800	1116254250	40800	40800	40800	40800	0
85	20250109	182700	1116254250	40800	40800	40800	40800	0
86	20250109	182600	1116254250	40800	40800	40800	40800	0
87	20250109	182500	1116254250	40800	40800	40800	40800	0
88	20250109	182400	1116254250	40800	40800	40800	40800	0
89	20250109	182300	1116254250	40800	40800	40800	40800	0
90	20250109	182200	1116254250	40800	40800	40800	40800	0
91	20250109	182100	1116254250	40800	40800	40800	40800	0
92	20250109	182000	1116254250	40800	40800	40800	40800	267
93	20250109	181900	1116254250	40800	40800	40800	40800	0
94	20250109	181800	1116254250	40800	40800	40800	40800	0
95	20250109	181700	1116254250	40800	40800	40800	40800	0
96	20250109	181600	1116254250	40800	40800	40800	40800	0
97	20250109	181500	1116254250	40800	40800	40800	40800	0
98	20250109	181400	1116254250	40800	40800	40800	40800	0
99	20250109	181300	1116254250	40800	40800	40800	40800	0
100	20250109	181200	1116254250	40800	40800	40800	40800	0
101	20250109	181100	1116254250	40800	40800	40800	40800	0
102	20250109	181000	1116254250	40800	40800	40800	40800	0
103	20250109	180900	1116254250	40800	40800	40800	40800	0
104	20250109	180800	1116254250	40800	40800	40800	40800	0
105	20250109	180700	1116254250	40800	40800	40800	40800	0
106	20250109	180600	1116254250	40800	40800	40800	40800	0
107	20250109	180500	1116254250	40800	40800	40800	40800	0
108	20250109	180400	1116254250	40800	40800	40800	40800	0
109	20250109	180300	1116254250	40800	40800	40800	40800	0
110	20250109	180200	1116254250	40800	40800	40800	40800	0
111	20250109	180100	1116254250	40800	40800	40800	40800	0
112	20250109	180000	1116254250	40800	40800	40800	40800	0
113	20250109	175900	1116254250	40800	40800	40800	40800	0
114	20250109	175800	1116254250	40800	40800	40800	40800	0
115	20250109	175700	1116254250	40800	40800	40800	40800	0
116	20250109	175600	1116254250	40800	40800	40800	40800	0
117	20250109	175500	1116254250	40800	40800	40800	40800	0
118	20250109	175400	1116254250	40800	40800	40800	40800	0
119	20250109	175300	1116254250	40800	40800	40800	40800	0
120	20250109	175200	1116254250	40800	40800	40800	40800	0
121	20250109	175100	1116254250	40800	40800	40800	40800	0
122	20250109	175000	1116254250	40800	40800	40800	40800	267
123	20250109	174900	1116254250	40800	40800	40800	40800	0
124	20250109	174800	1116254250	40800	40800	40800	40800	0
125	20250109	174700	1116254250	40800	40800	40800	40800	0
126	20250109	174600	1116254250	40800	40800	40800	40800	0
127	20250109	174500	1116254250	40800	40800	40800	40800	0
128	20250109	174400	1116254250	40800	40800	40800	40800	0
129	20250109	174300	1116254250	40800	40800	40800	40800	0
130	20250109	174200	1116254250	40800	40800	40800	40800	0
131	20250109	174100	1116254250	40800	40800	40800	40800	0
132	20250109	174000	1116254250	40800	40800	40800	40800	0
133	20250109	173900	1116254250	40800	40800	40800	40800	0
134	20250109	173800	1116254250	40800	40800	40800	40800	0
135	20250109	173700	1116254250	40800	40800	40800	40800	0
136	20250109	173600	1116254250	40800	40800	40800	40800	0
137	20250109	173500	1116254250	40800	40800	40800	40800	0
138	20250109	173400	1116254250	40800	40800	40800	40800	0
139	20250109	173300	1116254250	40800	40800	40800	40800	0
140	20250109	173200	1116254250	40800	40800	40800	40800	0
141	20250109	173100	1116254250	40800	40800	40800	40800	0
142	20250109	173000	1116254250	40800	40800	40800	40800	0
143	20250109	172900	1116254250	40800	40800	40800	40800	0
144	20250109	172800	1116254250	40800	40800	40800	40800	0
145	20250109	172700	1116254250	40800	40800	40800	40800	0
146	20250109	172600	1116254250	40800	40800	40800	40800	0
147	20250109	172500	1116254250	40800	40800	40800	40800	0
148	20250109	172400	1116254250	40800	40800	40800	40800	0
149	20250109	172300	1116254250	40800	40800	40800	40800	0
150	20250109	172200	1116254250	40800	40800	40800	40800	0
151	20250109	172100	1116254250	40800	40800	40800	40800	0
152	20250109	172000	1116254250	40800	40800	40800	40800	267
153	20250109	171900	1116254250	40800	40800	40800	40800	0
154	20250109	171800	1116254250	40800	40800	40800	40800	0
155	20250109	171700	1116254250	40800	40800	40800	40800	0
156	20250109	171600	1116254250	40800	40800	40800	40800	0
157	20250109	171500	1116254250	40800	40800	40800	40800	0
158	20250109	171400	1116254250	40800	40800	40800	40800	0
159	20250109	171300	1116254250	40800	40800	40800	40800	0
160	20250109	171200	1116254250	40800	40800	40800	40800	0
161	20250109	171100	1116254250	40800	40800	40800	40800	0
162	20250109	171000	1116254250	40800	40800	40800	40800	0
163	20250109	170900	1116254250	40800	40800	40800	40800	0
164	20250109	170800	1116254250	40800	40800	40800	40800	0
165	20250109	170700	1116254250	40800	40800	40800	40800	0
166	20250109	170600	1116254250	40800	40800	40800	40800	0
167	20250109	170500	1116254250	40800	40800	40800	40800	0
168	20250109	170400	1116254250	40800	40800	40800	40800	0
169	20250109	170300	1116254250	40800	40800	40800	40800	0
170	20250109	170200	1116254250	40800	40800	40800	40800	0
171	20250109	170100	1116254250	40800	40800	40800	40800	0
172	20250109	170000	1116254250	40800	40800	40800	40800	0
173	20250109	165900	1116254250	40800	40800	40800	40800	0
174	20250109	165800	1116254250	40800	40800	40800	40800	0
175	20250109	165700	1116254250	40800	40800	40800	40800	0
176	20250109	165600	1116254250	40800	40800	40800	40800	0
177	20250109	165500	1116254250	40800	40800	40800	40800	0
178	20250109	165400	1116254250	40800	40800	40800	40800	0
179	20250109	165300	1116254250	40800	40800	40800	40800	0
180	20250109	165200	1116254250	40800	40800	40800	40800	0
181	20250109	165100	1116254250	40800	40800	40800	40800	0
182	20250109	165000	1116254250	40800	40800	40800	40800	267
183	20250109	164900	1116254250	40800	40800	40800	40800	0
184	20250109	164800	1116254250	40800	40800	40800	40800	0
185	20250109	164700	1116254250	40800	40800	40800	40800	0
186	20250109	164600	1116254250	40800	40800	40800	40800	0
187	20250109	164500	1116254250	40800	40800	40800	40800	0
188	20250109	164400	1116254250	40800	40800	40800	40800	0
189	20250109	164300	1116254250	40800	40800	40800	40800	0
190	20250109	164200	1116254250	40800	40800	40800	40800	0
191	20250109	164100	1116254250	40800	40800	40800	40800	0
192	20250109	164000	1116254250	40800	40800	40800	40800	0
193	20250109	163900	1116254250	40800	40800	40800	40800	0
194	20250109	163800	1116254250	40800	40800	40800	40800	0
195	20250109	163700	1116254250	40800	40800	40800	40800	0
196	20250109	163600	1116254250	40800	40800	40800	40800	0
197	20250109	163500	1116254250	40800	40800	40800	40800	0
198	20250109	163400	1116254250	40800	40800	40800	40800	0
199	20250109	163300	1116254250	40800	40800	40800	40800	0
200	20250109	163200	1116254250	40800	40800	40800	40800	0
201	20250109	163100	1116254250	40800	40800	40800	40800	0
202	20250109	163000	1116254250	40800	40800	40800	40800	0
203	20250109	162900	1116254250	40800	40800	40800	40800	0
204	20250109	162800	1116254250	40800	40800	40800	40800	0
205	20250109	162700	1116254250	40800	40800	40800	40800	0
206	20250109	162600	1116254250	40800	40800	40800	40800	0
207	20250109	162500	1116254250	40800	40800	40800	40800	0
208	20250109	162400	1116254250	40800	40800	40800	40800	0
209	20250109	162300	1116254250	40800	40800	40800	40800	0
210	20250109	162200	1116254250	40800	40800	40800	40800	0
211	20250109	162100	1116254250	40800	40800	40800	40800	0
212	20250109	162000	1116254250	40800	40800	40800	40800	267
213	20250109	161900	1116254250	40800	40800	40800	40800	0
214	20250109	161800	1116254250	40800	40800	40800	40800	0
215	20250109	161700	1116254250	40800	40800	40800	40800	0
216	20250109	161600	1116254250	40800	40800	40800	40800	0
217	20250109	161500	1116254250	40800	40800	40800	40800	0
218	20250109	161400	1116254250	40800	40800	40800	40800	0
219	20250109	161300	1116254250	40800	40800	40800	40800	0
220	20250109	161200	1116254250	40800	40800	40800	40800	0
221	20250109	161100	1116254250	40800	40800	40800	40800	0
222	20250109	161000	1116254250	40800	40800	40800	40800	0
223	20250109	160900	1116254250	40800	40800	40800	40800	0
224	20250109	160800	1116254250	40800	40800	40800	40800	0
225	20250109	160700	1116254250	40800	40800	40800	40800	0
226	20250109	160600	1116254250	40800	40800	40800	40800	0
227	20250109	160500	1116254250	40800	40800	40800	40800	0
228	20250109	160400	1116254250	40800	40800	40800	40800	0
229	20250109	160300	1116254250	40800	40800	40800	40800	0
230	20250109	160200	1116254250	40800	40800	40800	40800	0
231	20250109	160100	1116254250	40800	40800	40800	40800	0
232	20250109	160000	1116254250	40800	40800	40800	40800	0
233	20250109	155900	1116254250	40800	40800	40800	40800	0
234	20250109	155800	1116254250	40800	40800	40800	40800	0
235	20250109	155700	1116254250	40800	40800	40800	40800	0
236	20250109	155600	1116254250	40800	40800	40800	40800	0
237	20250109	155500	1116254250	40800	40800	40800	40800	0
238	20250109	155400	1116254250	40800	40800	40800	40800	0
239	20250109	155300	1116254250	40800	40800	40800	40800	0
240	20250109	155200	1116254250	40800	40800	40800	40800	0
241	20250109	155100	1116254250	40800	40800	40800	40800	0
242	20250109	155000	1116254250	40800	40800	40800	40800	267
243	20250109	154900	1116254250	40800	40800	40800	40800	0
244	20250109	154800	1116254250	40800	40800	40800	40800	0
245	20250109	154700	1116254250	40800	40800	40800	40800	0
246	20250109	154600	1116254250	40800	40800	40800	40800	0
247	20250109	154500	1116254250	40800	40800	40800	40800	0
248	20250109	154400	1116254250	40800	40800	40800	40800	0
249	20250109	154300	1116254250	40800	40800	40800	40800	0
250	20250109	154200	1116254250	40800	40800	40800	40800	0
251	20250109	154100	1116254250	40800	40800	40800	40800	0
252	20250109	154000	1116254250	40800	40800	40800	40800	0
253	20250109	153900	1116254250	40800	40800	40800	40800	0
254	20250109	153800	1116254250	40800	40800	40800	40800	0
255	20250109	153700	1116254250	40800	40800	40800	40800	0
256	20250109	153600	1116254250	40800	40800	40800	40800	0
257	20250109	153500	1116254250	40800	40800	40800	40800	0
258	20250109	153400	1116254250	40800	40800	40800	40800	0
259	20250109	153300	1116254250	40800	40800	40800	40800	0
260	20250109	153200	1116254250	40800	40800	40800	40800	0
261	20250109	153100	1116254250	40800	40800	40800	40800	0
262	20250109	153000	1116254250	40800	40800	40800	40800	267
263	20250109	152900	1105360650	41000	41000	41000	41000	0
264	20250109	152800	1105360650	41000	41000	41000	41000	0
265	20250109	152700	1105360650	41000	41000	41000	41000	0
266	20250109	152600	1105360650	41000	41000	41000	41000	0
267	20250109	152500	1105360650	41000	41000	41000	41000	0
268	20250109	152400	1105360650	41000	41000	41000	41000	0
269	20250109	152300	1105360650	41000	41000	41000	41000	0
270	20250109	152200	1105360650	41000	41000	41000	41000	0
271	20250109	152100	1105360650	41000	41000	41000	41000	0
272	20250109	152000	1105360650	41000	41000	41000	41000	0
273	20250109	151900	1105360650	41000	40900	41000	40900	21
274	20250109	151800	1104501350	40900	40800	40900	40800	59
275	20250109	151700	1102090050	40800	40800	40900	40800	125
276	20250109	151600	1096989750	40800	40800	40850	40800	50
277	20250109	151500	1094947850	40800	40850	40900	40800	36
278	20250109	151400	1093476450	40800	40800	40850	40750	168
279	20250109	151300	1086619300	40800	40800	40800	40750	19
280	20250109	151200	1085844300	40800	40800	40800	40750	81
281	20250109	151100	1082539600	40800	40750	40800	40700	282
282	20250109	151000	1071049950	40750	40850	40850	40750	1027
283	20250109	150900	1029160750	40850	40800	40850	40800	80
284	20250109	150800	1025896550	40800	40850	40850	40800	41
285	20250109	150700	1024223600	40800	40850	40850	40800	58
286	20250109	150600	1021855000	40800	40850	40850	40800	68
287	20250109	150500	1019080150	40800	40850	40900	40800	34
288	20250109	150400	1017691500	40800	40900	40900	40800	10
289	20250109	150300	1017282900	40850	40850	40850	40800	112
290	20250109	150200	1012707850	40850	40850	40850	40850	24
291	20250109	150100	1011727450	40850	40800	40850	40800	15
292	20250109	150000	1011114800	40850	40900	40900	40850	107
293	20250109	145900	1006741800	40900	40850	40900	40800	153
294	20250109	145800	1000484650	40850	40800	40850	40800	115
295	20250109	145700	995790800	40800	40800	40850	40800	54
296	20250109	145600	993586750	40800	40850	40850	40800	26
297	20250109	145500	992524700	40850	40850	40850	40800	89
298	20250109	145400	988891900	40850	40850	40850	40850	35
299	20250109	145300	987462150	40850	40800	40900	40800	123
300	20250109	145200	982436350	40850	40850	40850	40800	92
301	20250109	145100	978678300	40850	40800	40850	40800	25
302	20250109	145000	977657200	40800	40800	40850	40800	21
303	20250109	144900	976799850	40850	40850	40850	40850	115
304	20250109	144800	972102100	40850	40850	40850	40850	31
305	20250109	144700	970835750	40850	40800	40850	40800	27
306	20250109	144600	969733100	40850	40850	40850	40800	117
307	20250109	144500	964958000	40850	40850	40850	40800	30
308	20250109	144400	963732900	40850	40850	40850	40850	115
309	20250109	144300	959035150	40850	40850	40850	40800	33
310	20250109	144200	957687650	40800	40800	40850	40800	105
311	20250109	144100	953403150	40850	40850	40850	40800	99
312	20250109	144000	949359050	40900	40850	40900	40850	28
313	20250109	143900	948214800	40900	40850	40900	40850	33
314	20250109	143800	946866400	40850	40850	40850	40850	103
315	20250109	143700	942658850	40850	40850	40850	40850	35
316	20250109	143600	941229100	40850	40850	40850	40850	33
317	20250109	143500	939881050	40850	40850	40850	40850	114
318	20250109	143400	935224150	40850	40850	40850	40850	36
319	20250109	143300	933753550	40850	40850	40950	40850	23
320	20250109	143200	932813850	40850	40850	40850	40850	75
321	20250109	143100	929750100	40850	40850	40850	40850	29
322	20250109	143000	928565450	40850	40850	40850	40850	96
323	20250109	142900	924643850	40850	40900	40900	40850	22
324	20250109	142800	923744300	40900	40900	40900	40900	21
325	20250109	142700	922885400	40900	40850	40900	40850	201
326	20250109	142600	914665400	40850	40850	40850	40850	28
327	20250109	142500	913521600	40850	40900	40900	40850	126
328	20250109	142400	908373800	40850	40850	40950	40850	89
329	20250109	142300	904737300	40900	40900	40900	40900	15
330	20250109	142200	904123800	40900	40850	40900	40850	61
331	20250109	142100	901631450	40850	40850	40850	40850	85
332	20250109	142000	898159200	40850	40850	40850	40850	40
333	20250109	141900	896525200	40850	40900	40900	40850	73
334	20250109	141800	893542750	40900	40900	40900	40900	80
335	20250109	141700	890270750	40900	40900	40900	40900	83
336	20250109	141600	886876050	40900	40950	40950	40900	92
337	20250109	141500	883109150	40950	40950	40950	40950	17
338	20250109	141400	882413000	40950	40950	40950	40950	11
339	20250109	141300	881962550	40950	40950	40950	40950	110
340	20250109	141200	877458050	40950	40950	40950	40950	15
341	20250109	141100	876843800	40950	40950	40950	40950	40
342	20250109	141000	875205800	40950	40900	40950	40900	191
343	20250109	140900	867387400	40900	40900	40900	40900	19
344	20250109	140800	866610300	40900	40900	40900	40900	35
345	20250109	140700	865178800	40900	40900	40950	40850	81
346	20250109	140600	861866100	40950	40850	40950	40850	88
347	20250109	140500	858268200	40850	40850	40850	40850	34
348	20250109	140400	856879300	40900	40900	40900	40900	43
349	20250109	140300	855120600	40900	40900	40900	40900	26
350	20250109	140200	854057200	40900	40900	40900	40900	78
351	20250109	140100	850867000	40950	40900	40950	40900	18
352	20250109	140000	850130250	40950	40900	40950	40900	41
353	20250109	135900	848452250	40900	40900	40950	40900	63
354	20250109	135800	845875300	40900	40950	40950	40900	21
355	20250109	135700	845015900	40950	40900	40950	40900	30
356	20250109	135600	843788850	40950	40900	40950	40900	198
357	20250109	135500	835688100	40900	40900	40900	40900	13
358	20250109	135400	835156400	40900	40900	40900	40900	38
359	20250109	135300	833602200	40900	40900	40900	40900	73
360	20250109	135200	830616500	40900	40900	40900	40900	17
361	20250109	135100	829921200	40900	40900	40950	40900	24
362	20250109	135000	828939500	40900	40900	40950	40900	88
363	20250109	134900	825339900	40900	40900	40950	40900	77
364	20250109	134800	822188100	40900	40900	40900	40900	74
365	20250109	134700	819161500	40900	40900	40900	40900	15
366	20250109	134600	818548000	40900	40900	40900	40900	34
367	20250109	134500	817157400	40900	40900	40900	40900	76
368	20250109	134400	814049000	40900	40900	40950	40900	11
369	20250109	134300	813599050	40900	40900	40900	40900	47
370	20250109	134200	811676750	40900	40900	40900	40900	84
371	20250109	134100	808241150	40900	40950	40950	40900	16
372	20250109	134000	807586600	40900	40900	40900	40900	40
373	20250109	133900	805950600	40900	40950	40950	40900	200
374	20250109	133800	797764000	40950	41000	41000	40950	30
375	20250109	133700	796535050	41000	40950	41000	40950	56
376	20250109	133600	794239350	40950	41000	41050	40950	49
377	20250109	133500	792230750	41000	41000	41000	41000	40
378	20250109	133400	790590750	41050	41050	41100	41000	96
379	20250109	133300	786649050	41050	41050	41050	41050	90
380	20250109	133200	782954550	41050	41100	41100	41050	41
381	20250109	133100	781271050	41100	41100	41100	41100	75
382	20250109	133000	778188550	41100	41100	41100	41100	21
383	20250109	132900	777325450	41100	41100	41100	41100	37
384	20250109	132800	775804750	41050	41100	41100	41050	75
385	20250109	132700	772725450	41100	41100	41100	41100	26
386	20250109	132600	771656850	41100	41050	41100	41050	51
387	20250109	132500	769560950	41100	41100	41150	41100	50
388	20250109	132400	767505850	41100	41100	41100	41100	20
389	20250109	132300	766683850	41100	41100	41100	41100	17
390	20250109	132200	765985150	41100	41100	41100	41100	68
391	20250109	132100	763190350	41100	41100	41150	41100	35
392	20250109	132000	761751700	41100	41100	41100	41100	78
393	20250109	131900	758545900	41100	41100	41100	41100	19
394	20250109	131800	757765000	41100	41050	41100	41050	26
395	20250109	131700	756696550	41050	41100	41100	41050	62
396	20250109	131600	754149150	41100	41100	41100	41100	18
397	20250109	131500	753409350	41100	41050	41100	41050	83
398	20250109	131400	749998950	41050	41050	41100	41050	82
399	20250109	131300	746632750	41050	41050	41050	41050	20
400	20250109	131200	745811750	41050	41050	41100	41050	21
401	20250109	131100	744949650	41050	41050	41050	41050	67
402	20250109	131000	742199300	41050	41050	41050	41050	23
403	20250109	130900	741255150	41050	41050	41050	41050	17
404	20250109	130800	740557300	41100	41100	41100	41100	74
405	20250109	130700	737515900	41100	41100	41100	41100	19
406	20250109	130600	736735000	41100	41100	41100	41100	66
407	20250109	130500	734022400	41100	41100	41100	41100	18
408	20250109	130400	733282600	41100	41100	41100	41100	24
409	20250109	130300	732296200	41100	41100	41100	41100	66
410	20250109	130200	729583600	41100	41100	41100	41100	19
411	20250109	130100	728802700	41200	41100	41200	41100	16
412	20250109	130000	728144800	41100	41150	41150	41100	68
413	20250109	125900	725346950	41100	41100	41100	41100	27
414	20250109	125800	724237250	41100	41100	41150	41100	20
415	20250109	125700	723414950	41100	41100	41100	41100	81
416	20250109	125600	720085850	41100	41100	41100	41100	10
417	20250109	125500	719674850	41100	41200	41200	41100	18
418	20250109	125400	718934950	41100	41150	41200	41100	87
419	20250109	125300	715358350	41150	41050	41150	41050	72
420	20250109	125200	712396350	41050	41000	41050	41000	74
421	20250109	125100	709362100	41050	41000	41050	41000	57
422	20250109	125000	707023250	41000	41000	41050	41000	30
423	20250109	124900	705792250	41000	41050	41050	41000	33
424	20250109	124800	704438400	41050	41050	41050	41050	19
425	20250109	124700	703658450	41050	41050	41050	41050	20
426	20250109	124600	702837450	41050	41100	41100	41050	77
427	20250109	124500	699676350	41050	41050	41050	41050	6
428	20250109	124400	699430050	41050	40950	41100	40950	47
429	20250109	124300	697501750	41000	40950	41000	40950	355
430	20250109	124200	682951150	40950	40950	40950	40950	9
431	20250109	124100	682582600	40950	40950	40950	40950	16
432	20250109	124000	681927400	40950	40950	40950	40950	75
433	20250109	123900	678856150	40950	41000	41000	40950	8
434	20250109	123800	678528450	41000	41000	41000	40950	96
435	20250109	123700	674596250	40950	40950	41000	40950	43
436	20250109	123600	672835350	40950	41000	41000	40950	18
437	20250109	123500	672098000	41000	41000	41050	41000	64
438	20250109	123400	669473950	40950	40950	41000	40950	24
439	20250109	123300	668490500	40950	40950	40950	40950	13
440	20250109	123200	667958150	40950	40950	40950	40950	102
441	20250109	123100	663781250	40950	41000	41000	40950	11
442	20250109	123000	663330700	41000	41000	41000	41000	22
443	20250109	122900	662428700	41000	41000	41000	41000	94
444	20250109	122800	658574700	41050	41000	41050	41000	16
445	20250109	122700	657918200	41000	41000	41000	41000	29
446	20250109	122600	656729200	41000	41000	41000	41000	73
447	20250109	122500	653736200	41000	41000	41000	41000	11
448	20250109	122400	653285200	41000	41000	41000	41000	91
449	20250109	122300	649554200	41000	41000	41050	41000	7
450	20250109	122200	649267150	41000	41000	41000	41000	14
451	20250109	122100	648693150	41000	41000	41050	41000	95
452	20250109	122000	644797950	41000	41000	41000	41000	3
453	20250109	121900	644674950	41000	41000	41000	41000	17
454	20250109	121800	643977950	41000	41000	41000	41000	80
455	20250109	121700	640697950	41000	41000	41050	41000	10
456	20250109	121600	640287850	41000	41000	41050	41000	158
457	20250109	121500	633802400	41000	41000	41050	41000	112
458	20250109	121400	629210150	41050	41000	41050	41000	11
459	20250109	121300	628759100	41000	41050	41050	41000	32
460	20250109	121200	627447000	41000	41000	41050	41000	100
461	20250109	121100	623345400	41000	41000	41000	41000	11
462	20250109	121000	622894400	41000	41050	41050	41000	61
463	20250109	120900	620392050	41050	41100	41100	41050	5
464	20250109	120800	620186650	41050	41050	41050	41050	22
465	20250109	120700	619283550	41050	41050	41050	41050	81
466	20250109	120600	615958500	41050	41000	41050	41000	23
467	20250109	120500	615014500	41000	41000	41000	41000	17
468	20250109	120400	614317500	41000	41000	41000	41000	62
469	20250109	120300	611775500	41000	41000	41050	41000	19
470	20250109	120200	610996400	41000	41000	41000	41000	26
471	20250109	120100	609930400	41100	41000	41100	41000	80
472	20250109	120000	606650300	41100	41050	41100	41000	18
473	20250109	115900	605912000	41050	41000	41050	41000	24
474	20250109	115800	604927950	41000	41000	41000	41000	86
475	20250109	115700	601401950	41000	40950	41000	40950	27
476	20250109	115600	600295300	40950	40950	41000	40950	174
477	20250109	115500	593165000	41000	41000	41000	41000	13
478	20250109	115400	592632000	41000	41000	41000	41000	54
479	20250109	115300	590418000	41000	41000	41000	41000	71
480	20250109	115200	587507000	41000	40950	41000	40950	9
481	20250109	115100	587138250	40950	40950	40950	40950	26
482	20250109	115000	586073550	40950	40950	40950	40950	85
483	20250109	114900	582592800	40950	40950	40950	40950	11
484	20250109	114800	582142350	40950	41000	41000	40950	25
485	20250109	114700	581118550	40950	41000	41000	40950	69
486	20250109	114600	578292700	41000	40950	41000	40950	68
487	20250109	114500	575505600	40950	40950	40950	40950	20
488	20250109	114400	574686600	41000	41000	41000	41000	51
489	20250109	114300	572595600	41000	41000	41000	41000	29
490	20250109	114200	571406600	41000	41000	41000	41000	63
491	20250109	114100	568823600	41000	41000	41000	41000	10
492	20250109	114000	568413600	41000	41000	41000	41000	34
493	20250109	113900	567019600	41000	41000	41000	41000	67
494	20250109	113800	564272600	41000	41000	41000	41000	10
495	20250109	113700	563862600	41000	41000	41000	41000	32
496	20250109	113600	562550600	41000	41000	41000	41000	65
497	20250109	113500	559885600	41000	41000	41000	41000	23
498	20250109	113400	558942600	41050	41000	41050	41000	11
499	20250109	113300	558491550	41000	41000	41000	41000	65
500	20250109	113200	555826550	41000	41000	41000	41000	30
501	20250109	113100	554596550	41000	41000	41000	41000	10
502	20250109	113000	554186550	41000	41000	41000	41000	81
503	20250109	112900	550865550	41000	41000	41000	41000	27
504	20250109	112800	549758550	41000	41000	41000	41000	79
505	20250109	112700	546519550	41000	41000	41000	41000	23
506	20250109	112600	545576550	41000	41000	41000	41000	21
507	20250109	112500	544715550	41000	41050	41050	41000	68
508	20250109	112400	541924300	41050	41000	41050	41000	29
509	20250109	112300	540734900	41000	41000	41000	41000	18
510	20250109	112200	539996900	41000	41050	41050	41000	70
511	20250109	112100	537123450	41050	41050	41050	41050	22
512	20250109	112000	536220350	41050	41050	41050	41050	61
513	20250109	111900	533716300	41000	41000	41000	41000	92
514	20250109	111800	529944300	41000	41000	41000	41000	47
515	20250109	111700	528017300	41000	41000	41000	41000	13
516	20250109	111600	527484300	41050	41000	41050	41000	72
517	20250109	111500	524529400	41000	41000	41000	41000	11
518	20250109	111400	524078400	41050	41050	41050	41000	81
519	20250109	111300	520753650	41050	41050	41100	41050	26
520	20250109	111200	519686250	41050	41050	41050	41050	12
521	20250109	111100	519193650	41050	41000	41050	41000	58
522	20250109	111000	516815500	41000	40900	41050	40900	63
523	20250109	110900	514234000	40900	40950	40950	40900	272
524	20250109	110800	503109050	40900	40950	40950	40900	64
525	20250109	110700	500488500	40950	40950	40950	40950	21
526	20250109	110600	499628550	40950	40950	40950	40900	20
527	20250109	110500	498809800	40950	40900	40950	40900	100
528	20250109	110400	494715950	40900	40900	40950	40900	21
529	20250109	110300	493856700	40900	41000	41000	40900	178
530	20250109	110200	486558900	41000	41000	41000	41000	127
531	20250109	110100	481351900	41000	41000	41000	41000	17
532	20250109	110000	480654900	41000	41050	41050	41000	61
533	20250109	105900	478151100	41150	41000	41150	41000	92
534	20250109	105800	474376450	40950	40950	40950	40900	25
535	20250109	105700	473353350	40900	40950	40950	40900	82
536	20250109	105600	469999450	40900	40950	40950	40900	33
537	20250109	105500	468649600	40900	40850	40900	40850	74
538	20250109	105400	465623300	40850	40900	41000	40850	68
539	20250109	105300	462842300	40950	40900	40950	40900	10
540	20250109	105200	462433250	40900	41000	41000	40900	480
541	20250109	105100	442771050	41000	41000	41000	41000	150
542	20250109	105000	436621050	41000	41000	41000	41000	11
543	20250109	104900	436170050	41000	41000	41050	41000	50
544	20250109	104800	434118550	41000	41000	41050	41000	112
545	20250109	104700	429525050	41050	41000	41050	41000	45
546	20250109	104600	427678050	41000	41150	41150	41000	453
547	20250109	104500	409074950	41150	41150	41150	41150	272
548	20250109	104400	397882150	41150	41150	41150	41150	10
549	20250109	104300	397470650	41150	41150	41150	41150	81
550	20250109	104200	394137500	41150	41200	41200	41150	12
551	20250109	104100	393643600	41200	41150	41200	41150	26
552	20250109	104000	392573150	41150	41150	41150	41150	71
553	20250109	103900	389651500	41150	41150	41150	41150	8
554	20250109	103800	389322300	41250	41200	41250	41150	149
555	20250109	103700	383183650	41200	41200	41200	41200	228
556	20250109	103600	373790050	41200	41200	41200	41200	4
557	20250109	103500	373625250	41200	41200	41200	41200	2
558	20250109	103400	373542850	41250	41250	41250	41250	13
559	20250109	103300	373006600	41200	41200	41200	41200	0
560	20250109	103200	373006600	41200	41200	41200	41200	57
561	20250109	103100	370658200	41200	41200	41200	41200	2
562	20250109	103000	370575800	41250	41250	41250	41250	6
563	20250109	102900	370328300	41200	41200	41200	41200	63
564	20250109	102800	367732700	41200	41200	41200	41200	0
565	20250109	102700	367732700	41200	41200	41200	41200	2
566	20250109	102600	367650300	41200	41200	41200	41200	68
567	20250109	102500	364848700	41250	41300	41300	41250	14
568	20250109	102400	364271150	41250	41250	41250	41250	2
569	20250109	102300	364188650	41300	41300	41300	41300	85
570	20250109	102200	360678150	41300	41300	41300	41300	1
571	20250109	102100	360636850	41300	41300	41300	41300	42
572	20250109	102000	358902250	41350	41350	41400	41350	159
573	20250109	101900	352325200	41350	41350	41350	41350	0
574	20250109	101800	352325200	41350	41400	41400	41350	54
575	20250109	101700	350090850	41400	41400	41400	41400	0
576	20250109	101600	350090850	41400	41400	41400	41400	0
577	20250109	101500	350090850	41400	41400	41400	41400	53
578	20250109	101400	347896650	41400	41400	41400	41400	0
579	20250109	101300	347896650	41400	41400	41400	41400	0
580	20250109	101200	347896650	41400	41400	41400	41400	54
581	20250109	101100	345661050	41450	41450	41450	41450	104
582	20250109	101000	341350250	41500	41500	41500	41500	30
583	20250109	100900	340105250	41500	41500	41500	41500	31
584	20250109	100800	338818750	41500	41500	41500	41500	0
585	20250109	100700	338818750	41500	41500	41500	41500	59
586	20250109	100600	336370250	41500	41500	41500	41500	4
587	20250109	100500	336204250	41500	41500	41500	41500	146
588	20250109	100400	330145250	41500	41500	41500	41500	51
589	20250109	100300	328028750	41500	41600	41600	41500	167
590	20250109	100200	321082550	41600	41600	41600	41600	0
591	20250109	100100	321082550	41600	41600	41600	41600	73
592	20250109	100000	318045750	41600	41550	41600	41550	104
593	20250109	095900	313719450	41600	41500	41600	41500	101
594	20250109	095800	309522950	41550	41450	41550	41450	165
595	20250109	095700	302673800	41550	41550	41550	41500	5
596	20250109	095600	302466100	41550	41500	41550	41400	129
597	20250109	095500	297106650	41350	41200	41400	41200	1118
598	20250109	095400	250888100	41200	41200	41200	41200	0
599	20250109	095300	250888100	41200	41200	41200	41200	0
600	20250109	095200	250888100	41200	41200	41200	41200	56
601	20250109	095100	248580900	41200	41200	41200	41200	0
602	20250109	095000	248580900	41200	41200	41200	41200	64
603	20250109	094900	245944100	41200	41200	41200	41200	0
604	20250109	094800	245944100	41200	41200	41200	41200	0
605	20250109	094700	245944100	41200	41350	41350	41200	151
606	20250109	094600	239707900	41350	41350	41350	41350	201
607	20250109	094500	231396550	41350	41350	41350	41350	502
608	20250109	094400	210638850	41250	41250	41300	41250	167
609	20250109	094300	203746750	41250	41250	41250	41250	4
610	20250109	094200	203581750	41250	41250	41250	41250	0
611	20250109	094100	203581750	41250	41350	41350	41250	39
612	20250109	094000	201972100	41350	41350	41350	41350	0
613	20250109	093900	201972100	41350	41350	41350	41350	0
614	20250109	093800	201972100	41350	41350	41350	41350	0
615	20250109	093700	201972100	41350	41350	41350	41350	0
616	20250109	093600	201972100	41350	41350	41350	41350	106
617	20250109	093500	197589000	41300	41250	41300	41250	95
618	20250109	093400	193670200	41250	41300	41300	41250	4
619	20250109	093300	193505150	41200	41350	41350	41200	14
620	20250109	093200	192928050	41400	41400	41400	41400	239
621	20250109	093100	183033450	41400	41400	41400	41400	3
622	20250109	093000	182909250	41500	41500	41500	41500	0
623	20250109	092900	182909250	41500	41450	41500	41450	494
624	20250109	092800	162432800	41500	41500	41500	41500	0
625	20250109	092700	162432800	41500	41500	41500	41500	176
626	20250109	092600	155128800	41600	41600	41600	41600	0
627	20250109	092500	155128800	41600	41600	41600	41600	0
628	20250109	092400	155128800	41600	41600	41600	41600	0
629	20250109	092300	155128800	41600	41600	41600	41600	0
630	20250109	092200	155128800	41600	41600	41600	41600	0
631	20250109	092100	155128800	41600	41600	41600	41600	0
632	20250109	092000	155128800	41600	41500	41600	41500	121
633	20250109	091900	150107200	41550	41550	41550	41550	0
634	20250109	091800	150107200	41550	41550	41550	41550	1
635	20250109	091700	150065650	41500	41600	41600	41500	62
636	20250109	091600	147492050	41600	41700	41700	41600	52
637	20250109	091500	145328600	41650	41700	41700	41650	18
638	20250109	091400	144578800	41700	41750	41750	41700	23
639	20250109	091300	143619600	41600	41700	41700	41600	237
640	20250109	091200	133739350	41700	41650	41800	41600	183
641	20250109	091100	126110700	41750	41600	41750	41600	460
642	20250109	091000	106959500	41600	41600	41600	41600	70
643	20250109	090900	104047500	41450	41450	41450	41450	97
644	20250109	090800	100026850	41450	41600	41600	41450	47
645	20250109	090700	98075250	41500	41650	41650	41500	22
646	20250109	090600	97161350	41650	41550	41650	41500	172
647	20250109	090500	90015750	41500	41500	41500	41500	20
648	20250109	090400	89185750	41500	41500	41500	41500	20
649	20250109	090300	88355750	41500	41950	41950	41500	503
650	20250109	090200	67353600	41750	41550	41950	41550	284
651	20250109	090100	55513300	41450	41500	41500	41450	992
652	20250109	090000	14369750	41550	41950	41950	41550	345