KissMeData/069960/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194900	1071686900	46650	46650	46650	46650	1114
3	20250107	194800	1071686900	46650	46650	46650	46650	0
4	20250107	194700	1071686900	46650	46650	46650	46650	0
5	20250107	194600	1071686900	46650	46650	46650	46650	0
6	20250107	194500	1071686900	46650	46650	46650	46650	0
7	20250107	194400	1071686900	46650	46650	46650	46650	0
8	20250107	194300	1071686900	46650	46650	46650	46650	0
9	20250107	194200	1071686900	46650	46650	46650	46650	0
10	20250107	194100	1071686900	46650	46650	46650	46650	0
11	20250107	194000	1071686900	46650	46650	46650	46650	0
12	20250107	193900	1071686900	46650	46650	46650	46650	0
13	20250107	193800	1071686900	46650	46650	46650	46650	0
14	20250107	193700	1071686900	46650	46650	46650	46650	0
15	20250107	193600	1071686900	46650	46650	46650	46650	0
16	20250107	193500	1071686900	46650	46650	46650	46650	0
17	20250107	193400	1071686900	46650	46650	46650	46650	0
18	20250107	193300	1071686900	46650	46650	46650	46650	0
19	20250107	193200	1071686900	46650	46650	46650	46650	0
20	20250107	193100	1071686900	46650	46650	46650	46650	0
21	20250107	193000	1071686900	46650	46650	46650	46650	0
22	20250107	192900	1071686900	46650	46650	46650	46650	0
23	20250107	192800	1071686900	46650	46650	46650	46650	0
24	20250107	192700	1071686900	46650	46650	46650	46650	0
25	20250107	192600	1071686900	46650	46650	46650	46650	0
26	20250107	192500	1071686900	46650	46650	46650	46650	0
27	20250107	192400	1071686900	46650	46650	46650	46650	0
28	20250107	192300	1071686900	46650	46650	46650	46650	0
29	20250107	192200	1071686900	46650	46650	46650	46650	0
30	20250107	192100	1071686900	46650	46650	46650	46650	0
31	20250107	192000	1071686900	46650	46650	46650	46650	0
32	20250107	191900	1071686900	46650	46650	46650	46650	1114
33	20250107	191800	1071686900	46650	46650	46650	46650	0
34	20250107	191700	1071686900	46650	46650	46650	46650	0
35	20250107	191600	1071686900	46650	46650	46650	46650	0
36	20250107	191500	1071686900	46650	46650	46650	46650	0
37	20250107	191400	1071686900	46650	46650	46650	46650	0
38	20250107	191300	1071686900	46650	46650	46650	46650	0
39	20250107	191200	1071686900	46650	46650	46650	46650	0
40	20250107	191100	1071686900	46650	46650	46650	46650	0
41	20250107	191000	1071686900	46650	46650	46650	46650	0
42	20250107	190900	1071686900	46650	46650	46650	46650	0
43	20250107	190800	1071686900	46650	46650	46650	46650	0
44	20250107	190700	1071686900	46650	46650	46650	46650	0
45	20250107	190600	1071686900	46650	46650	46650	46650	0
46	20250107	190500	1071686900	46650	46650	46650	46650	0
47	20250107	190400	1071686900	46650	46650	46650	46650	0
48	20250107	190300	1071686900	46650	46650	46650	46650	0
49	20250107	190200	1071686900	46650	46650	46650	46650	0
50	20250107	190100	1071686900	46650	46650	46650	46650	0
51	20250107	190000	1071686900	46650	46650	46650	46650	0
52	20250107	185900	1071686900	46650	46650	46650	46650	0
53	20250107	185800	1071686900	46650	46650	46650	46650	0
54	20250107	185700	1071686900	46650	46650	46650	46650	0
55	20250107	185600	1071686900	46650	46650	46650	46650	0
56	20250107	185500	1071686900	46650	46650	46650	46650	0
57	20250107	185400	1071686900	46650	46650	46650	46650	0
58	20250107	185300	1071686900	46650	46650	46650	46650	0
59	20250107	185200	1071686900	46650	46650	46650	46650	0
60	20250107	185100	1071686900	46650	46650	46650	46650	0
61	20250107	185000	1071686900	46650	46650	46650	46650	0
62	20250107	184900	1071686900	46650	46650	46650	46650	1114
63	20250107	184800	1071686900	46650	46650	46650	46650	0
64	20250107	184700	1071686900	46650	46650	46650	46650	0
65	20250107	184600	1071686900	46650	46650	46650	46650	0
66	20250107	184500	1071686900	46650	46650	46650	46650	0
67	20250107	184400	1071686900	46650	46650	46650	46650	0
68	20250107	184300	1071686900	46650	46650	46650	46650	0
69	20250107	184200	1071686900	46650	46650	46650	46650	0
70	20250107	184100	1071686900	46650	46650	46650	46650	0
71	20250107	184000	1071686900	46650	46650	46650	46650	0
72	20250107	183900	1071686900	46650	46650	46650	46650	0
73	20250107	183800	1071686900	46650	46650	46650	46650	0
74	20250107	183700	1071686900	46650	46650	46650	46650	0
75	20250107	183600	1071686900	46650	46650	46650	46650	0
76	20250107	183500	1071686900	46650	46650	46650	46650	0
77	20250107	183400	1071686900	46650	46650	46650	46650	0
78	20250107	183300	1071686900	46650	46650	46650	46650	0
79	20250107	183200	1071686900	46650	46650	46650	46650	0
80	20250107	183100	1071686900	46650	46650	46650	46650	0
81	20250107	183000	1071686900	46650	46650	46650	46650	0
82	20250107	182900	1071686900	46650	46650	46650	46650	0
83	20250107	182800	1071686900	46650	46650	46650	46650	0
84	20250107	182700	1071686900	46650	46650	46650	46650	0
85	20250107	182600	1071686900	46650	46650	46650	46650	0
86	20250107	182500	1071686900	46650	46650	46650	46650	0
87	20250107	182400	1071686900	46650	46650	46650	46650	0
88	20250107	182300	1071686900	46650	46650	46650	46650	0
89	20250107	182200	1071686900	46650	46650	46650	46650	0
90	20250107	182100	1071686900	46650	46650	46650	46650	0
91	20250107	182000	1071686900	46650	46650	46650	46650	0
92	20250107	181900	1071686900	46650	46650	46650	46650	1114
93	20250107	181800	1071686900	46650	46650	46650	46650	0
94	20250107	181700	1071686900	46650	46650	46650	46650	0
95	20250107	181600	1071686900	46650	46650	46650	46650	0
96	20250107	181500	1071686900	46650	46650	46650	46650	0
97	20250107	181400	1071686900	46650	46650	46650	46650	0
98	20250107	181300	1071686900	46650	46650	46650	46650	0
99	20250107	181200	1071686900	46650	46650	46650	46650	0
100	20250107	181100	1071686900	46650	46650	46650	46650	0
101	20250107	181000	1071686900	46650	46650	46650	46650	0
102	20250107	180900	1071686900	46650	46650	46650	46650	0
103	20250107	180800	1071686900	46650	46650	46650	46650	0
104	20250107	180700	1071686900	46650	46650	46650	46650	0
105	20250107	180600	1071686900	46650	46650	46650	46650	0
106	20250107	180500	1071686900	46650	46650	46650	46650	0
107	20250107	180400	1071686900	46650	46650	46650	46650	0
108	20250107	180300	1071686900	46650	46650	46650	46650	0
109	20250107	180200	1071686900	46650	46650	46650	46650	0
110	20250107	180100	1071686900	46650	46650	46650	46650	0
111	20250107	180000	1071686900	46650	46650	46650	46650	0
112	20250107	175900	1071686900	46650	46650	46650	46650	0
113	20250107	175800	1071686900	46650	46650	46650	46650	0
114	20250107	175700	1071686900	46650	46650	46650	46650	0
115	20250107	175600	1071686900	46650	46650	46650	46650	0
116	20250107	175500	1071686900	46650	46650	46650	46650	0
117	20250107	175400	1071686900	46650	46650	46650	46650	0
118	20250107	175300	1071686900	46650	46650	46650	46650	0
119	20250107	175200	1071686900	46650	46650	46650	46650	0
120	20250107	175100	1071686900	46650	46650	46650	46650	0
121	20250107	175000	1071686900	46650	46650	46650	46650	0
122	20250107	174900	1071686900	46650	46650	46650	46650	1114
123	20250107	174800	1071686900	46650	46650	46650	46650	0
124	20250107	174700	1071686900	46650	46650	46650	46650	0
125	20250107	174600	1071686900	46650	46650	46650	46650	0
126	20250107	174500	1071686900	46650	46650	46650	46650	0
127	20250107	174400	1071686900	46650	46650	46650	46650	0
128	20250107	174300	1071686900	46650	46650	46650	46650	0
129	20250107	174200	1071686900	46650	46650	46650	46650	0
130	20250107	174100	1071686900	46650	46650	46650	46650	0
131	20250107	174000	1071686900	46650	46650	46650	46650	0
132	20250107	173900	1071686900	46650	46650	46650	46650	0
133	20250107	173800	1071686900	46650	46650	46650	46650	0
134	20250107	173700	1071686900	46650	46650	46650	46650	0
135	20250107	173600	1071686900	46650	46650	46650	46650	0
136	20250107	173500	1071686900	46650	46650	46650	46650	0
137	20250107	173400	1071686900	46650	46650	46650	46650	0
138	20250107	173300	1071686900	46650	46650	46650	46650	0
139	20250107	173200	1071686900	46650	46650	46650	46650	0
140	20250107	173100	1071686900	46650	46650	46650	46650	0
141	20250107	173000	1071686900	46650	46650	46650	46650	0
142	20250107	172900	1071686900	46650	46650	46650	46650	0
143	20250107	172800	1071686900	46650	46650	46650	46650	0
144	20250107	172700	1071686900	46650	46650	46650	46650	0
145	20250107	172600	1071686900	46650	46650	46650	46650	0
146	20250107	172500	1071686900	46650	46650	46650	46650	0
147	20250107	172400	1071686900	46650	46650	46650	46650	0
148	20250107	172300	1071686900	46650	46650	46650	46650	0
149	20250107	172200	1071686900	46650	46650	46650	46650	0
150	20250107	172100	1071686900	46650	46650	46650	46650	0
151	20250107	172000	1071686900	46650	46650	46650	46650	0
152	20250107	171900	1071686900	46650	46650	46650	46650	1114
153	20250107	171800	1071686900	46650	46650	46650	46650	0
154	20250107	171700	1071686900	46650	46650	46650	46650	0
155	20250107	171600	1071686900	46650	46650	46650	46650	0
156	20250107	171500	1071686900	46650	46650	46650	46650	0
157	20250107	171400	1071686900	46650	46650	46650	46650	0
158	20250107	171300	1071686900	46650	46650	46650	46650	0
159	20250107	171200	1071686900	46650	46650	46650	46650	0
160	20250107	171100	1071686900	46650	46650	46650	46650	0
161	20250107	171000	1071686900	46650	46650	46650	46650	0
162	20250107	170900	1071686900	46650	46650	46650	46650	0
163	20250107	170800	1071686900	46650	46650	46650	46650	0
164	20250107	170700	1071686900	46650	46650	46650	46650	0
165	20250107	170600	1071686900	46650	46650	46650	46650	0
166	20250107	170500	1071686900	46650	46650	46650	46650	0
167	20250107	170400	1071686900	46650	46650	46650	46650	0
168	20250107	170300	1071686900	46650	46650	46650	46650	0
169	20250107	170200	1071686900	46650	46650	46650	46650	0
170	20250107	170100	1071686900	46650	46650	46650	46650	0
171	20250107	170000	1071686900	46650	46650	46650	46650	0
172	20250107	165900	1071686900	46650	46650	46650	46650	0
173	20250107	165800	1071686900	46650	46650	46650	46650	0
174	20250107	165700	1071686900	46650	46650	46650	46650	0
175	20250107	165600	1071686900	46650	46650	46650	46650	0
176	20250107	165500	1071686900	46650	46650	46650	46650	0
177	20250107	165400	1071686900	46650	46650	46650	46650	0
178	20250107	165300	1071686900	46650	46650	46650	46650	0
179	20250107	165200	1071686900	46650	46650	46650	46650	0
180	20250107	165100	1071686900	46650	46650	46650	46650	0
181	20250107	165000	1071686900	46650	46650	46650	46650	0
182	20250107	164900	1071686900	46650	46650	46650	46650	1114
183	20250107	164800	1071686900	46650	46650	46650	46650	0
184	20250107	164700	1071686900	46650	46650	46650	46650	0
185	20250107	164600	1071686900	46650	46650	46650	46650	0
186	20250107	164500	1071686900	46650	46650	46650	46650	0
187	20250107	164400	1071686900	46650	46650	46650	46650	0
188	20250107	164300	1071686900	46650	46650	46650	46650	0
189	20250107	164200	1071686900	46650	46650	46650	46650	0
190	20250107	164100	1071686900	46650	46650	46650	46650	0
191	20250107	164000	1071686900	46650	46650	46650	46650	0
192	20250107	163900	1071686900	46650	46650	46650	46650	0
193	20250107	163800	1071686900	46650	46650	46650	46650	0
194	20250107	163700	1071686900	46650	46650	46650	46650	0
195	20250107	163600	1071686900	46650	46650	46650	46650	0
196	20250107	163500	1071686900	46650	46650	46650	46650	0
197	20250107	163400	1071686900	46650	46650	46650	46650	0
198	20250107	163300	1071686900	46650	46650	46650	46650	0
199	20250107	163200	1071686900	46650	46650	46650	46650	0
200	20250107	163100	1071686900	46650	46650	46650	46650	0
201	20250107	163000	1071686900	46650	46650	46650	46650	0
202	20250107	162900	1071686900	46650	46650	46650	46650	0
203	20250107	162800	1071686900	46650	46650	46650	46650	0
204	20250107	162700	1071686900	46650	46650	46650	46650	0
205	20250107	162600	1071686900	46650	46650	46650	46650	0
206	20250107	162500	1071686900	46650	46650	46650	46650	0
207	20250107	162400	1071686900	46650	46650	46650	46650	0
208	20250107	162300	1071686900	46650	46650	46650	46650	0
209	20250107	162200	1071686900	46650	46650	46650	46650	0
210	20250107	162100	1071686900	46650	46650	46650	46650	0
211	20250107	162000	1071686900	46650	46650	46650	46650	0
212	20250107	161900	1071686900	46650	46650	46650	46650	1114
213	20250107	161800	1071686900	46650	46650	46650	46650	0
214	20250107	161700	1071686900	46650	46650	46650	46650	0
215	20250107	161600	1071686900	46650	46650	46650	46650	0
216	20250107	161500	1071686900	46650	46650	46650	46650	0
217	20250107	161400	1071686900	46650	46650	46650	46650	0
218	20250107	161300	1071686900	46650	46650	46650	46650	0
219	20250107	161200	1071686900	46650	46650	46650	46650	0
220	20250107	161100	1071686900	46650	46650	46650	46650	0
221	20250107	161000	1071686900	46650	46650	46650	46650	0
222	20250107	160900	1071686900	46650	46650	46650	46650	0
223	20250107	160800	1071686900	46650	46650	46650	46650	0
224	20250107	160700	1071686900	46650	46650	46650	46650	0
225	20250107	160600	1071686900	46650	46650	46650	46650	0
226	20250107	160500	1071686900	46650	46650	46650	46650	0
227	20250107	160400	1071686900	46650	46650	46650	46650	0
228	20250107	160300	1071686900	46650	46650	46650	46650	0
229	20250107	160200	1071686900	46650	46650	46650	46650	0
230	20250107	160100	1071686900	46650	46650	46650	46650	0
231	20250107	160000	1071686900	46650	46650	46650	46650	0
232	20250107	155900	1071686900	46650	46650	46650	46650	0
233	20250107	155800	1071686900	46650	46650	46650	46650	0
234	20250107	155700	1071686900	46650	46650	46650	46650	0
235	20250107	155600	1071686900	46650	46650	46650	46650	0
236	20250107	155500	1071686900	46650	46650	46650	46650	0
237	20250107	155400	1071686900	46650	46650	46650	46650	0
238	20250107	155300	1071686900	46650	46650	46650	46650	0
239	20250107	155200	1071686900	46650	46650	46650	46650	0
240	20250107	155100	1071686900	46650	46650	46650	46650	0
241	20250107	155000	1071686900	46650	46650	46650	46650	0
242	20250107	154900	1071686900	46650	46650	46650	46650	1114
243	20250107	154800	1071686900	46650	46650	46650	46650	0
244	20250107	154700	1071686900	46650	46650	46650	46650	0
245	20250107	154600	1071686900	46650	46650	46650	46650	0
246	20250107	154500	1071686900	46650	46650	46650	46650	0
247	20250107	154400	1071686900	46650	46650	46650	46650	0
248	20250107	154300	1071686900	46650	46650	46650	46650	0
249	20250107	154200	1071686900	46650	46650	46650	46650	0
250	20250107	154100	1071686900	46650	46650	46650	46650	0
251	20250107	154000	1071686900	46650	46650	46650	46650	0
252	20250107	153900	1071686900	46650	46650	46650	46650	0
253	20250107	153800	1071686900	46650	46650	46650	46650	0
254	20250107	153700	1071686900	46650	46650	46650	46650	0
255	20250107	153600	1071686900	46650	46650	46650	46650	0
256	20250107	153500	1071686900	46650	46650	46650	46650	0
257	20250107	153400	1071686900	46650	46650	46650	46650	0
258	20250107	153300	1071686900	46650	46650	46650	46650	0
259	20250107	153200	1071686900	46650	46650	46650	46650	0
260	20250107	153100	1071686900	46650	46650	46650	46650	0
261	20250107	153000	1071686900	46650	46650	46650	46650	1114
262	20250107	152900	1019718800	46650	46650	46650	46650	0
263	20250107	152800	1019718800	46650	46650	46650	46650	0
264	20250107	152700	1019718800	46650	46650	46650	46650	0
265	20250107	152600	1019718800	46650	46650	46650	46650	0
266	20250107	152500	1019718800	46650	46650	46650	46650	0
267	20250107	152400	1019718800	46650	46650	46650	46650	0
268	20250107	152300	1019718800	46650	46650	46650	46650	0
269	20250107	152200	1019718800	46650	46650	46650	46650	0
270	20250107	152100	1019718800	46650	46650	46650	46650	0
271	20250107	152000	1019718800	46650	46650	46650	46650	0
272	20250107	151900	1019718800	46650	46650	46650	46600	9
273	20250107	151800	1019299100	46800	46600	46800	46600	10
274	20250107	151700	1018832750	46600	46600	46800	46600	61
275	20250107	151600	1015987200	46600	46600	46650	46600	80
276	20250107	151500	1012257950	46650	46600	46650	46600	244
277	20250107	151400	1000885500	46650	46700	46700	46650	48
278	20250107	151300	998644000	46800	46750	46800	46600	120
279	20250107	151200	993034950	46750	46650	46750	46600	217
280	20250107	151100	982911500	46600	46650	46650	46600	78
281	20250107	151000	979276450	46600	46600	46650	46600	42
282	20250107	150900	977318400	46600	46700	46700	46600	104
283	20250107	150800	972471300	46650	46650	46650	46650	7
284	20250107	150700	972144750	46650	46650	46650	46600	81
285	20250107	150600	968369250	46650	46650	46700	46650	41
286	20250107	150500	966456300	46600	46600	46700	46600	67
287	20250107	150400	963333700	46700	46600	46700	46600	29
288	20250107	150300	961981800	46600	46700	46700	46550	87
289	20250107	150200	957927050	46700	46600	46700	46600	25
290	20250107	150100	956761800	46600	46600	46650	46600	79
291	20250107	150000	953080000	46650	46650	46650	46600	36
292	20250107	145900	951401750	46600	46650	46650	46600	39
293	20250107	145800	949584250	46650	46600	46650	46600	54
294	20250107	145700	947067750	46650	46600	46650	46600	57
295	20250107	145600	944411450	46650	46600	46650	46600	18
296	20250107	145500	943572550	46600	46650	46650	46600	92
297	20250107	145400	939285250	46650	46600	46650	46600	3
298	20250107	145300	939145350	46650	46600	46650	46600	75
299	20250107	145200	935650200	46600	46600	46650	46600	32
300	20250107	145100	934158850	46650	46600	46650	46600	55
301	20250107	145000	931595700	46650	46600	46650	46600	47
302	20250107	144900	929405350	46650	46600	46650	46600	47
303	20250107	144800	927215050	46650	46600	46650	46600	44
304	20250107	144700	925164550	46600	46600	46650	46600	63
305	20250107	144600	922228600	46600	46600	46650	46600	8
306	20250107	144500	921855650	46600	46650	46650	46600	81
307	20250107	144400	918080950	46650	46600	46650	46600	22
308	20250107	144300	917055550	46600	46650	46650	46600	45
309	20250107	144200	914958450	46600	46600	46650	46600	75
310	20250107	144100	911463350	46600	46600	46650	46600	22
311	20250107	144000	910438050	46650	46600	46650	46600	88
312	20250107	143900	906337200	46650	46650	46650	46650	2
313	20250107	143800	906243900	46600	46600	46650	46600	72
314	20250107	143700	902888550	46600	46650	46650	46600	31
315	20250107	143600	901443800	46600	46600	46650	46600	56
316	20250107	143500	898834100	46600	46600	46650	46600	39
317	20250107	143400	897016600	46600	46600	46650	46600	67
318	20250107	143300	893894250	46600	46600	46650	46600	39
319	20250107	143200	892076750	46600	46650	46650	46600	61
320	20250107	143100	889234050	46600	46650	46650	46600	32
321	20250107	143000	887742550	46600	46650	46650	46600	76
322	20250107	142900	884200850	46600	46650	46650	46600	43
323	20250107	142800	882196900	46650	46650	46650	46600	61
324	20250107	142700	879354200	46600	46650	46650	46600	41
325	20250107	142600	877443500	46600	46650	46650	46600	78
326	20250107	142500	873808650	46650	46600	46650	46600	12
327	20250107	142400	873249400	46650	46600	46650	46600	101
328	20250107	142300	868542700	46650	46600	46650	46600	57
329	20250107	142200	865886350	46650	46600	46650	46600	81
330	20250107	142100	862111550	46650	46600	46650	46600	71
331	20250107	142000	858802900	46650	46600	46650	46600	31
332	20250107	141900	857358200	46650	46600	46650	46600	82
333	20250107	141800	853536900	46600	46600	46650	46600	63
334	20250107	141700	850601000	46650	46600	46650	46600	7
335	20250107	141600	850274700	46650	46600	46650	46600	93
336	20250107	141500	845940800	46650	46650	46650	46650	4
337	20250107	141400	845754200	46600	46650	46650	46600	82
338	20250107	141300	841931850	46600	46600	46650	46600	34
339	20250107	141200	840347300	46600	46600	46650	46600	67
340	20250107	141100	837224950	46650	46600	46650	46600	55
341	20250107	141000	834661850	46600	46600	46650	46600	51
342	20250107	140900	832285150	46650	46600	46650	46600	66
343	20250107	140800	829209400	46600	46600	46600	46600	29
344	20250107	140700	827858000	46600	46600	46650	46600	83
345	20250107	140600	823990050	46650	46600	46650	46600	40
346	20250107	140500	822126000	46600	46600	46600	46600	37
347	20250107	140400	820401800	46600	46600	46650	46600	36
348	20250107	140300	818724150	46600	46600	46600	46600	70
349	20250107	140200	815462150	46600	46600	46650	46600	28
350	20250107	140100	814157300	46600	46650	46650	46600	39
351	20250107	140000	812339850	46600	46650	46650	46600	50
352	20250107	135900	810009750	46600	46600	46600	46600	83
353	20250107	135800	806141950	46600	46600	46600	46600	37
354	20250107	135700	804417750	46600	46600	46600	46600	58
355	20250107	135600	801714950	46600	46600	46600	46600	56
356	20250107	135500	799105350	46600	46600	46600	46600	68
357	20250107	135400	795936550	46600	46600	46650	46600	35
358	20250107	135300	794305500	46600	46600	46650	46600	112
359	20250107	135200	789086250	46600	46600	46600	46550	165
360	20250107	135100	781397800	46600	46600	46600	46600	40
361	20250107	135000	779533800	46600	46600	46600	46600	54
362	20250107	134900	777017400	46600	46600	46650	46600	52
363	20250107	134800	774594100	46600	46600	46600	46600	9
364	20250107	134700	774174700	46600	46600	46600	46600	92
365	20250107	134600	769887500	46650	46600	46650	46600	16
366	20250107	134500	769141850	46600	46600	46650	46600	74
367	20250107	134400	765693400	46600	46600	46600	46600	9
368	20250107	134300	765274000	46600	46600	46650	46600	60
369	20250107	134200	762477950	46600	46600	46600	46600	51
370	20250107	134100	760101350	46600	46600	46600	46600	37
371	20250107	134000	758377150	46600	46600	46600	46550	61
372	20250107	133900	755535150	46600	46600	46650	46600	81
373	20250107	133800	751760500	46600	46600	46650	46600	19
374	20250107	133700	750875050	46600	46600	46600	46600	71
375	20250107	133600	747566450	46600	46600	46600	46600	55
376	20250107	133500	745003450	46600	46600	46600	46600	23
377	20250107	133400	743931650	46600	46600	46600	46600	67
378	20250107	133300	740809450	46600	46600	46600	46600	29
379	20250107	133200	739458050	46600	46600	46600	46600	64
380	20250107	133100	736475650	46600	46600	46650	46600	59
381	20250107	133000	733726150	46600	46600	46650	46600	59
382	20250107	132900	730976700	46600	46600	46600	46600	39
383	20250107	132800	729159300	46600	46600	46600	46600	94
384	20250107	132700	724778900	46600	46600	46600	46600	1
385	20250107	132600	724732300	46600	46600	46600	46600	83
386	20250107	132500	720864500	46600	46600	46600	46600	25
387	20250107	132400	719699500	46600	46600	46650	46600	71
388	20250107	132300	716390850	46600	46600	46650	46600	22
389	20250107	132200	715365600	46600	46600	46600	46600	46
390	20250107	132100	713222000	46600	46600	46600	46600	48
391	20250107	132000	710985200	46600	46550	46600	46550	128
392	20250107	131900	705022900	46550	46550	46550	46550	191
393	20250107	131800	696131850	46550	46600	46600	46550	81
394	20250107	131700	692361250	46550	46550	46550	46550	33
395	20250107	131600	690825100	46550	46550	46600	46550	93
396	20250107	131500	686495900	46550	46550	46550	46550	17
397	20250107	131400	685704550	46550	46550	46550	46550	88
398	20250107	131300	681608150	46550	46550	46550	46550	61
399	20250107	131200	678768600	46550	46550	46600	46550	63
400	20250107	131100	675835850	46550	46550	46550	46550	33
401	20250107	131000	674299700	46550	46550	46600	46550	79
402	20250107	130900	670622200	46550	46600	46600	46500	144
403	20250107	130800	663923950	46550	46550	46550	46550	104
404	20250107	130700	659082750	46550	46550	46550	46550	0
405	20250107	130600	659082750	46550	46550	46550	46550	47
406	20250107	130500	656894900	46550	46550	46550	46550	40
407	20250107	130400	655032900	46550	46550	46550	46550	48
408	20250107	130300	652798500	46550	46550	46550	46550	42
409	20250107	130200	650843400	46550	46550	46600	46550	80
410	20250107	130100	647119350	46550	46550	46600	46500	260
411	20250107	130000	635020300	46550	46550	46600	46550	49
412	20250107	125900	632739300	46550	46550	46550	46550	56
413	20250107	125800	630132500	46550	46550	46550	46550	21
414	20250107	125700	629154950	46550	46550	46550	46550	72
415	20250107	125600	625803350	46550	46550	46550	46550	62
416	20250107	125500	622917250	46550	46550	46600	46550	54
417	20250107	125400	620403500	46550	46550	46600	46550	33
418	20250107	125300	618867300	46550	46550	46550	46550	49
419	20250107	125200	616586350	46550	46550	46550	46550	39
420	20250107	125100	614770900	46550	46550	46600	46550	72
421	20250107	125000	611419250	46550	46550	46550	46550	4
422	20250107	124900	611233050	46550	46550	46550	46550	76
423	20250107	124800	607695250	46550	46550	46550	46550	15
424	20250107	124700	606997000	46550	46550	46600	46550	84
425	20250107	124600	603086750	46600	46550	46600	46550	3
426	20250107	124500	602947050	46550	46550	46600	46550	81
427	20250107	124400	599175450	46550	46550	46550	46500	337
428	20250107	124300	583500450	46550	46550	46550	46550	63
429	20250107	124200	580567800	46600	46550	46600	46550	30
430	20250107	124100	579171200	46550	46550	46550	46550	56
431	20250107	124000	576564400	46550	46600	46600	46550	26
432	20250107	123900	575354050	46600	46550	46600	46550	95
433	20250107	123800	570931700	46550	46550	46550	46550	5
434	20250107	123700	570698950	46550	46550	46550	46550	64
435	20250107	123600	567719750	46550	46550	46550	46550	33
436	20250107	123500	566183600	46550	46550	46550	46550	42
437	20250107	123400	564228500	46600	46550	46600	46550	41
438	20250107	123300	562319900	46550	46550	46550	46550	51
439	20250107	123200	559945850	46600	46600	46600	46550	20
440	20250107	123100	559014700	46550	46550	46550	46550	78
441	20250107	123000	555383800	46550	46550	46550	46550	64
442	20250107	122900	552404600	46600	46550	46600	46550	32
443	20250107	122800	550913950	46550	46550	46550	46550	113
444	20250107	122700	545653800	46550	46550	46550	46550	27
445	20250107	122600	544396950	46550	46550	46600	46500	102
446	20250107	122500	539649900	46600	46550	46600	46550	12
447	20250107	122400	539091050	46550	46550	46650	46550	62
448	20250107	122300	536203800	46550	46550	46550	46500	64
449	20250107	122200	533224650	46550	46550	46550	46550	66
450	20250107	122100	530152350	46550	46550	46600	46550	24
451	20250107	122000	529035050	46550	46550	46600	46500	134
452	20250107	121900	522798200	46550	46550	46550	46550	14
453	20250107	121800	522146500	46600	46550	46600	46550	79
454	20250107	121700	518469000	46600	46550	46600	46550	50
455	20250107	121600	516141400	46550	46550	46550	46500	95
456	20250107	121500	511719300	46550	46550	46550	46550	80
457	20250107	121400	507995300	46600	46550	46600	46550	40
458	20250107	121300	506133250	46550	46550	46550	46550	79
459	20250107	121200	502455800	46550	46550	46550	46550	78
460	20250107	121100	498824900	46600	46600	46600	46550	17
461	20250107	121000	498033400	46600	46550	46600	46550	104
462	20250107	120900	493191950	46600	46600	46600	46550	31
463	20250107	120800	491748650	46600	46550	46600	46550	116
464	20250107	120700	486348750	46550	46550	46550	46550	28
465	20250107	120600	485045350	46600	46550	46600	46550	64
466	20250107	120500	482066050	46550	46550	46550	46500	199
467	20250107	120400	472808350	46600	46500	46600	46500	6
468	20250107	120300	472528850	46500	46550	46600	46500	56
469	20250107	120200	469921100	46550	46550	46600	46550	75
470	20250107	120100	466429500	46600	46600	46600	46550	23
471	20250107	120000	465358550	46550	46600	46600	46550	44
472	20250107	115900	463310000	46600	46700	46700	46550	60
473	20250107	115800	460512900	46650	46650	46650	46600	54
474	20250107	115700	457993850	46650	46650	46650	46550	68
475	20250107	115600	454822750	46650	46650	46650	46600	23
476	20250107	115500	453750600	46650	46550	46700	46550	43
477	20250107	115400	451744650	46550	46650	46650	46550	49
478	20250107	115300	449459500	46550	46650	46650	46550	45
479	20250107	115200	447360450	46550	46650	46650	46550	63
480	20250107	115100	444422200	46700	46650	46700	46550	99
481	20250107	115000	439804400	46550	46550	46550	46550	1
482	20250107	114900	439757850	46650	46650	46650	46550	83
483	20250107	114800	435886500	46650	46700	46700	46550	22
484	20250107	114700	434861100	46650	46650	46700	46650	61
485	20250107	114600	432015400	46650	46550	46650	46550	99
486	20250107	114500	427398650	46550	46750	46750	46550	464
487	20250107	114400	405746300	46700	46750	46750	46700	43
488	20250107	114300	403736350	46800	46750	46800	46750	47
489	20250107	114200	401539000	46750	46750	46800	46750	84
490	20250107	114100	397611950	46750	46750	46800	46750	109
491	20250107	114000	392516100	46800	46750	46800	46750	26
492	20250107	113900	391300500	46750	46750	46750	46750	45
493	20250107	113800	389196750	46750	46750	46750	46750	36
494	20250107	113700	387513750	46750	46750	46750	46750	102
495	20250107	113600	382745250	46750	46750	46750	46750	59
496	20250107	113500	379987000	46750	46750	46750	46750	64
497	20250107	113400	376995000	46800	46750	46800	46750	24
498	20250107	113300	375872900	46750	46800	46800	46750	72
499	20250107	113200	372506850	46750	46750	46750	46750	17
500	20250107	113100	371712100	46750	46750	46750	46750	57
501	20250107	113000	369047350	46750	46750	46800	46750	49
502	20250107	112900	366756550	46750	46750	46750	46750	53
503	20250107	112800	364278800	46750	46750	46750	46750	34
504	20250107	112700	362689300	46750	46750	46750	46750	47
505	20250107	112600	360492050	46750	46750	46800	46750	51
506	20250107	112500	358107650	46750	46750	46750	46750	76
507	20250107	112400	354554650	46750	46750	46750	46750	63
508	20250107	112300	351609400	46750	46750	46750	46750	85
509	20250107	112200	347635650	46750	46750	46750	46750	64
510	20250107	112100	344643650	46750	46750	46750	46750	9
511	20250107	112000	344222900	46750	46750	46800	46750	84
512	20250107	111900	340295850	46750	46800	46800	46750	6
513	20250107	111800	340015300	46750	46750	46800	46750	67
514	20250107	111700	336882950	46800	46750	46800	46750	67
515	20250107	111600	333750650	46750	46750	46750	46750	33
516	20250107	111500	332207900	46750	46750	46750	46750	49
517	20250107	111400	329917150	46750	46750	46800	46750	52
518	20250107	111300	327486000	46750	46750	46800	46750	24
519	20250107	111200	326363950	46750	46750	46750	46700	87
520	20250107	111100	322296800	46750	46750	46800	46750	5
521	20250107	111000	322062950	46750	46750	46800	46750	84
522	20250107	110900	318135850	46750	46750	46800	46750	38
523	20250107	110800	316359250	46750	46750	46750	46750	62
524	20250107	110700	313460750	46750	46750	46750	46750	56
525	20250107	110600	310842750	46750	46750	46750	46750	43
526	20250107	110500	308832500	46800	46750	46800	46750	39
527	20250107	110400	307008200	46800	46800	46800	46750	59
528	20250107	110300	304249850	46800	46800	46800	46700	70
529	20250107	110200	300977300	46800	46800	46800	46800	34
530	20250107	110100	299386100	46800	46800	46850	46800	20
531	20250107	110000	298450050	46800	46850	46900	46800	58
532	20250107	105900	295735000	46800	46800	46800	46800	33
533	20250107	105800	294190600	46800	46800	46800	46800	53
534	20250107	105700	291710200	46800	46800	46850	46800	46
535	20250107	105600	289557250	46800	46850	46850	46800	100
536	20250107	105500	284877150	46750	46800	46800	46750	8
537	20250107	105400	284502850	46800	46850	46850	46800	11
538	20250107	105300	283987550	46850	46800	46850	46800	9
539	20250107	105200	283566050	46750	46800	46850	46750	57
540	20250107	105100	280899450	46850	46900	46900	46800	44
541	20250107	105000	278837000	46800	46800	46900	46800	41
542	20250107	104900	276917150	46850	46900	46900	46800	23
543	20250107	104800	275838900	46950	46750	46950	46750	60
544	20250107	104700	273026450	46750	46750	46800	46750	51
545	20250107	104600	270641650	46750	46750	46750	46750	13
546	20250107	104500	270033900	46750	46750	46800	46750	76
547	20250107	104400	266480850	46800	46800	46800	46800	1
548	20250107	104300	266434050	46800	46750	46800	46750	84
549	20250107	104200	262507000	46800	46750	46800	46750	2
550	20250107	104100	262413450	46750	46700	46800	46700	8
551	20250107	104000	262039450	46700	46750	46800	46700	27
552	20250107	103900	260777050	46700	46650	46750	46650	152
553	20250107	103800	253676000	46650	46650	46650	46600	80
554	20250107	103700	249946000	46700	46650	46700	46650	55
555	20250107	103600	247380150	46650	46600	46650	46600	15
556	20250107	103500	246680450	46700	46700	46700	46600	85
557	20250107	103400	242715500	46700	46700	46700	46700	1
558	20250107	103300	242668800	46650	46650	46650	46600	60
559	20250107	103200	239869900	46600	46650	46650	46600	26
560	20250107	103100	238657300	46650	46700	46750	46650	52
561	20250107	103000	236228500	46700	46600	46700	46600	313
562	20250107	102900	221638650	46650	46600	46700	46600	49
563	20250107	102800	219352350	46600	46650	46650	46600	12
564	20250107	102700	218792600	46650	46650	46700	46650	38
565	20250107	102600	217019800	46700	46650	46700	46600	18
566	20250107	102500	216180300	46600	46650	46650	46600	30
567	20250107	102400	214780850	46650	46650	46650	46650	0
568	20250107	102300	214780850	46650	46700	46750	46650	69
569	20250107	102200	211557550	46650	46650	46650	46650	44
570	20250107	102100	209504950	46600	46600	46600	46600	6
571	20250107	102000	209225350	46700	46650	46700	46600	45
572	20250107	101900	207126450	46750	46650	46750	46600	12
573	20250107	101800	206566550	46650	46650	46700	46650	46
574	20250107	101700	204420600	46650	46650	46650	46650	0
575	20250107	101600	204420600	46650	46650	46650	46600	34
576	20250107	101500	202834550	46650	46650	46650	46600	96
577	20250107	101400	198356350	46700	46700	46700	46700	10
578	20250107	101300	197889350	46700	46850	46850	46700	132
579	20250107	101200	191717750	46750	46750	46850	46750	92
580	20250107	101100	187411850	46750	46650	46750	46650	8
581	20250107	101000	187038250	46650	46700	46700	46650	57
582	20250107	100900	184378100	46700	46600	46700	46600	50
583	20250107	100800	182046200	46650	46650	46650	46650	45
584	20250107	100700	179946950	46600	46600	46600	46600	0
585	20250107	100600	179946950	46600	46650	46650	46600	77
586	20250107	100500	176355200	46650	46600	46700	46600	38
587	20250107	100400	174583850	46550	46700	46700	46550	245
588	20250107	100300	163165950	46900	46900	46900	46900	0
589	20250107	100200	163165950	46900	46900	46900	46900	0
590	20250107	100100	163165950	46900	46700	46900	46700	74
591	20250107	100000	159704100	46750	46650	46750	46600	97
592	20250107	095900	155174400	46650	46650	46650	46650	36
593	20250107	095800	153495000	46700	46650	46700	46600	86
594	20250107	095700	149482200	46700	46700	46700	46650	7
595	20250107	095600	149155550	46650	46650	46650	46650	31
596	20250107	095500	147709400	46600	46650	46700	46600	34
597	20250107	095400	146124650	46650	46650	46650	46600	82
598	20250107	095300	142299700	46800	46700	46900	46700	65
599	20250107	095200	139257200	46700	46650	46700	46600	44
600	20250107	095100	137204550	46650	46600	46650	46550	25
601	20250107	095000	136039100	46550	46600	46600	46550	56
602	20250107	094900	133431600	46550	46600	46600	46550	25
603	20250107	094800	132267000	46550	46550	46600	46550	10
604	20250107	094700	131801450	46550	46550	46550	46550	57
605	20250107	094600	129148100	46550	46550	46550	46550	33
606	20250107	094500	127611950	46550	46600	46600	46500	175
607	20250107	094400	119463300	46650	46500	46650	46500	10
608	20250107	094300	118997950	46550	46450	46550	46450	51
609	20250107	094200	116627650	46450	46450	46450	46450	34
610	20250107	094100	115048350	46450	46500	46550	46450	61
611	20250107	094000	112214150	46500	46500	46500	46500	20
612	20250107	093900	111284150	46450	46500	46500	46450	31
613	20250107	093800	109842700	46500	46550	46550	46500	30
614	20250107	093700	108447650	46500	46550	46550	46500	95
615	20250107	093600	104027600	46600	46600	46650	46550	122
616	20250107	093500	98345350	46600	46650	46650	46550	181
617	20250107	093400	89910900	46700	46650	46700	46650	9
618	20250107	093300	89490950	46700	46850	47100	46700	79
619	20250107	093200	85795100	46700	46750	46800	46700	89
620	20250107	093100	81633700	46750	46800	46800	46750	15
621	20250107	093000	80932250	46800	46700	46800	46700	71
622	20250107	092900	77613350	46700	47000	47000	46700	129
623	20250107	092800	71583850	46750	46750	46750	46750	9
624	20250107	092700	71163100	46750	47000	47050	46750	82
625	20250107	092600	67321600	47100	47100	47100	47100	0
626	20250107	092500	67321600	47100	47100	47100	47100	0
627	20250107	092400	67321600	47100	47100	47100	47100	1
628	20250107	092300	67274500	47100	47100	47100	47100	0
629	20250107	092200	67274500	47100	47150	47150	47100	41
630	20250107	092100	65341900	47150	47150	47150	47150	0
631	20250107	092000	65341900	47150	47150	47150	47150	4
632	20250107	091900	65153300	47150	47050	47150	47050	22
633	20250107	091800	64118100	47150	46900	47200	46750	133
634	20250107	091700	57883600	47200	47200	47200	47200	0
635	20250107	091600	57883600	47200	47100	47200	46900	26
636	20250107	091500	56661100	47150	47150	47150	47150	10
637	20250107	091400	56189600	47350	47350	47350	47350	0
638	20250107	091300	56189600	47350	47350	47350	47350	0
639	20250107	091200	56189600	47350	47250	47350	47250	11
640	20250107	091100	55669300	47250	47250	47300	47250	71
641	20250107	091000	52314000	47250	47250	47250	47250	22
642	20250107	090900	51274500	47200	47200	47200	47200	0
643	20250107	090800	51274500	47200	47200	47200	47200	3
644	20250107	090700	51132900	47350	47350	47350	47350	1
645	20250107	090600	51085550	47350	47200	47350	47200	192
646	20250107	090500	42017600	47200	47200	47200	47200	0
647	20250107	090400	42017600	47200	47200	47200	47000	139
648	20250107	090300	35463200	47250	47200	47250	47000	85
649	20250107	090200	31450250	47250	47250	47250	47250	56
650	20250107	090100	28804250	47500	47150	47550	47150	411
651	20250107	090000	9344850	47200	46550	47350	46550	199