KissMeData/064960/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194400	490794650	40800	40800	40800	40800	250
3	20250106	194300	490794650	40800	40800	40800	40800	0
4	20250106	194200	490794650	40800	40800	40800	40800	0
5	20250106	194100	490794650	40800	40800	40800	40800	0
6	20250106	194000	490794650	40800	40800	40800	40800	0
7	20250106	193900	490794650	40800	40800	40800	40800	0
8	20250106	193800	490794650	40800	40800	40800	40800	0
9	20250106	193700	490794650	40800	40800	40800	40800	0
10	20250106	193600	490794650	40800	40800	40800	40800	0
11	20250106	193500	490794650	40800	40800	40800	40800	0
12	20250106	193400	490794650	40800	40800	40800	40800	0
13	20250106	193300	490794650	40800	40800	40800	40800	0
14	20250106	193200	490794650	40800	40800	40800	40800	0
15	20250106	193100	490794650	40800	40800	40800	40800	0
16	20250106	193000	490794650	40800	40800	40800	40800	0
17	20250106	192900	490794650	40800	40800	40800	40800	0
18	20250106	192800	490794650	40800	40800	40800	40800	0
19	20250106	192700	490794650	40800	40800	40800	40800	0
20	20250106	192600	490794650	40800	40800	40800	40800	0
21	20250106	192500	490794650	40800	40800	40800	40800	0
22	20250106	192400	490794650	40800	40800	40800	40800	0
23	20250106	192300	490794650	40800	40800	40800	40800	0
24	20250106	192200	490794650	40800	40800	40800	40800	0
25	20250106	192100	490794650	40800	40800	40800	40800	0
26	20250106	192000	490794650	40800	40800	40800	40800	0
27	20250106	191900	490794650	40800	40800	40800	40800	0
28	20250106	191800	490794650	40800	40800	40800	40800	0
29	20250106	191700	490794650	40800	40800	40800	40800	0
30	20250106	191600	490794650	40800	40800	40800	40800	0
31	20250106	191500	490794650	40800	40800	40800	40800	0
32	20250106	191400	490794650	40800	40800	40800	40800	250
33	20250106	191300	490794650	40800	40800	40800	40800	0
34	20250106	191200	490794650	40800	40800	40800	40800	0
35	20250106	191100	490794650	40800	40800	40800	40800	0
36	20250106	191000	490794650	40800	40800	40800	40800	0
37	20250106	190900	490794650	40800	40800	40800	40800	0
38	20250106	190800	490794650	40800	40800	40800	40800	0
39	20250106	190700	490794650	40800	40800	40800	40800	0
40	20250106	190600	490794650	40800	40800	40800	40800	0
41	20250106	190500	490794650	40800	40800	40800	40800	0
42	20250106	190400	490794650	40800	40800	40800	40800	0
43	20250106	190300	490794650	40800	40800	40800	40800	0
44	20250106	190200	490794650	40800	40800	40800	40800	0
45	20250106	190100	490794650	40800	40800	40800	40800	0
46	20250106	190000	490794650	40800	40800	40800	40800	0
47	20250106	185900	490794650	40800	40800	40800	40800	0
48	20250106	185800	490794650	40800	40800	40800	40800	0
49	20250106	185700	490794650	40800	40800	40800	40800	0
50	20250106	185600	490794650	40800	40800	40800	40800	0
51	20250106	185500	490794650	40800	40800	40800	40800	0
52	20250106	185400	490794650	40800	40800	40800	40800	0
53	20250106	185300	490794650	40800	40800	40800	40800	0
54	20250106	185200	490794650	40800	40800	40800	40800	0
55	20250106	185100	490794650	40800	40800	40800	40800	0
56	20250106	185000	490794650	40800	40800	40800	40800	0
57	20250106	184900	490794650	40800	40800	40800	40800	0
58	20250106	184800	490794650	40800	40800	40800	40800	0
59	20250106	184700	490794650	40800	40800	40800	40800	0
60	20250106	184600	490794650	40800	40800	40800	40800	0
61	20250106	184500	490794650	40800	40800	40800	40800	0
62	20250106	184400	490794650	40800	40800	40800	40800	250
63	20250106	184300	490794650	40800	40800	40800	40800	0
64	20250106	184200	490794650	40800	40800	40800	40800	0
65	20250106	184100	490794650	40800	40800	40800	40800	0
66	20250106	184000	490794650	40800	40800	40800	40800	0
67	20250106	183900	490794650	40800	40800	40800	40800	0
68	20250106	183800	490794650	40800	40800	40800	40800	0
69	20250106	183700	490794650	40800	40800	40800	40800	0
70	20250106	183600	490794650	40800	40800	40800	40800	0
71	20250106	183500	490794650	40800	40800	40800	40800	0
72	20250106	183400	490794650	40800	40800	40800	40800	0
73	20250106	183300	490794650	40800	40800	40800	40800	0
74	20250106	183200	490794650	40800	40800	40800	40800	0
75	20250106	183100	490794650	40800	40800	40800	40800	0
76	20250106	183000	490794650	40800	40800	40800	40800	0
77	20250106	182900	490794650	40800	40800	40800	40800	0
78	20250106	182800	490794650	40800	40800	40800	40800	0
79	20250106	182700	490794650	40800	40800	40800	40800	0
80	20250106	182600	490794650	40800	40800	40800	40800	0
81	20250106	182500	490794650	40800	40800	40800	40800	0
82	20250106	182400	490794650	40800	40800	40800	40800	0
83	20250106	182300	490794650	40800	40800	40800	40800	0
84	20250106	182200	490794650	40800	40800	40800	40800	0
85	20250106	182100	490794650	40800	40800	40800	40800	0
86	20250106	182000	490794650	40800	40800	40800	40800	0
87	20250106	181900	490794650	40800	40800	40800	40800	0
88	20250106	181800	490794650	40800	40800	40800	40800	0
89	20250106	181700	490794650	40800	40800	40800	40800	0
90	20250106	181600	490794650	40800	40800	40800	40800	0
91	20250106	181500	490794650	40800	40800	40800	40800	0
92	20250106	181400	490794650	40800	40800	40800	40800	250
93	20250106	181300	490794650	40800	40800	40800	40800	0
94	20250106	181200	490794650	40800	40800	40800	40800	0
95	20250106	181100	490794650	40800	40800	40800	40800	0
96	20250106	181000	490794650	40800	40800	40800	40800	0
97	20250106	180900	490794650	40800	40800	40800	40800	0
98	20250106	180800	490794650	40800	40800	40800	40800	0
99	20250106	180700	490794650	40800	40800	40800	40800	0
100	20250106	180600	490794650	40800	40800	40800	40800	0
101	20250106	180500	490794650	40800	40800	40800	40800	0
102	20250106	180400	490794650	40800	40800	40800	40800	0
103	20250106	180300	490794650	40800	40800	40800	40800	0
104	20250106	180200	490794650	40800	40800	40800	40800	0
105	20250106	180100	490794650	40800	40800	40800	40800	0
106	20250106	180000	490794650	40800	40800	40800	40800	0
107	20250106	175900	490794650	40800	40800	40800	40800	0
108	20250106	175800	490794650	40800	40800	40800	40800	0
109	20250106	175700	490794650	40800	40800	40800	40800	0
110	20250106	175600	490794650	40800	40800	40800	40800	0
111	20250106	175500	490794650	40800	40800	40800	40800	0
112	20250106	175400	490794650	40800	40800	40800	40800	0
113	20250106	175300	490794650	40800	40800	40800	40800	0
114	20250106	175200	490794650	40800	40800	40800	40800	0
115	20250106	175100	490794650	40800	40800	40800	40800	0
116	20250106	175000	490794650	40800	40800	40800	40800	0
117	20250106	174900	490794650	40800	40800	40800	40800	0
118	20250106	174800	490794650	40800	40800	40800	40800	0
119	20250106	174700	490794650	40800	40800	40800	40800	0
120	20250106	174600	490794650	40800	40800	40800	40800	0
121	20250106	174500	490794650	40800	40800	40800	40800	0
122	20250106	174400	490794650	40800	40800	40800	40800	250
123	20250106	174300	490794650	40800	40800	40800	40800	0
124	20250106	174200	490794650	40800	40800	40800	40800	0
125	20250106	174100	490794650	40800	40800	40800	40800	0
126	20250106	174000	490794650	40800	40800	40800	40800	0
127	20250106	173900	490794650	40800	40800	40800	40800	0
128	20250106	173800	490794650	40800	40800	40800	40800	0
129	20250106	173700	490794650	40800	40800	40800	40800	0
130	20250106	173600	490794650	40800	40800	40800	40800	0
131	20250106	173500	490794650	40800	40800	40800	40800	0
132	20250106	173400	490794650	40800	40800	40800	40800	0
133	20250106	173300	490794650	40800	40800	40800	40800	0
134	20250106	173200	490794650	40800	40800	40800	40800	0
135	20250106	173100	490794650	40800	40800	40800	40800	0
136	20250106	173000	490794650	40800	40800	40800	40800	0
137	20250106	172900	490794650	40800	40800	40800	40800	0
138	20250106	172800	490794650	40800	40800	40800	40800	0
139	20250106	172700	490794650	40800	40800	40800	40800	0
140	20250106	172600	490794650	40800	40800	40800	40800	0
141	20250106	172500	490794650	40800	40800	40800	40800	0
142	20250106	172400	490794650	40800	40800	40800	40800	0
143	20250106	172300	490794650	40800	40800	40800	40800	0
144	20250106	172200	490794650	40800	40800	40800	40800	0
145	20250106	172100	490794650	40800	40800	40800	40800	0
146	20250106	172000	490794650	40800	40800	40800	40800	0
147	20250106	171900	490794650	40800	40800	40800	40800	0
148	20250106	171800	490794650	40800	40800	40800	40800	0
149	20250106	171700	490794650	40800	40800	40800	40800	0
150	20250106	171600	490794650	40800	40800	40800	40800	0
151	20250106	171500	490794650	40800	40800	40800	40800	0
152	20250106	171400	490794650	40800	40800	40800	40800	250
153	20250106	171300	490794650	40800	40800	40800	40800	0
154	20250106	171200	490794650	40800	40800	40800	40800	0
155	20250106	171100	490794650	40800	40800	40800	40800	0
156	20250106	171000	490794650	40800	40800	40800	40800	0
157	20250106	170900	490794650	40800	40800	40800	40800	0
158	20250106	170800	490794650	40800	40800	40800	40800	0
159	20250106	170700	490794650	40800	40800	40800	40800	0
160	20250106	170600	490794650	40800	40800	40800	40800	0
161	20250106	170500	490794650	40800	40800	40800	40800	0
162	20250106	170400	490794650	40800	40800	40800	40800	0
163	20250106	170300	490794650	40800	40800	40800	40800	0
164	20250106	170200	490794650	40800	40800	40800	40800	0
165	20250106	170100	490794650	40800	40800	40800	40800	0
166	20250106	170000	490794650	40800	40800	40800	40800	0
167	20250106	165900	490794650	40800	40800	40800	40800	0
168	20250106	165800	490794650	40800	40800	40800	40800	0
169	20250106	165700	490794650	40800	40800	40800	40800	0
170	20250106	165600	490794650	40800	40800	40800	40800	0
171	20250106	165500	490794650	40800	40800	40800	40800	0
172	20250106	165400	490794650	40800	40800	40800	40800	0
173	20250106	165300	490794650	40800	40800	40800	40800	0
174	20250106	165200	490794650	40800	40800	40800	40800	0
175	20250106	165100	490794650	40800	40800	40800	40800	0
176	20250106	165000	490794650	40800	40800	40800	40800	0
177	20250106	164900	490794650	40800	40800	40800	40800	0
178	20250106	164800	490794650	40800	40800	40800	40800	0
179	20250106	164700	490794650	40800	40800	40800	40800	0
180	20250106	164600	490794650	40800	40800	40800	40800	0
181	20250106	164500	490794650	40800	40800	40800	40800	0
182	20250106	164400	490794650	40800	40800	40800	40800	250
183	20250106	164300	490794650	40800	40800	40800	40800	0
184	20250106	164200	490794650	40800	40800	40800	40800	0
185	20250106	164100	490794650	40800	40800	40800	40800	0
186	20250106	164000	490794650	40800	40800	40800	40800	0
187	20250106	163900	490794650	40800	40800	40800	40800	0
188	20250106	163800	490794650	40800	40800	40800	40800	0
189	20250106	163700	490794650	40800	40800	40800	40800	0
190	20250106	163600	490794650	40800	40800	40800	40800	0
191	20250106	163500	490794650	40800	40800	40800	40800	0
192	20250106	163400	490794650	40800	40800	40800	40800	0
193	20250106	163300	490794650	40800	40800	40800	40800	0
194	20250106	163200	490794650	40800	40800	40800	40800	0
195	20250106	163100	490794650	40800	40800	40800	40800	0
196	20250106	163000	490794650	40800	40800	40800	40800	0
197	20250106	162900	490794650	40800	40800	40800	40800	0
198	20250106	162800	490794650	40800	40800	40800	40800	0
199	20250106	162700	490794650	40800	40800	40800	40800	0
200	20250106	162600	490794650	40800	40800	40800	40800	0
201	20250106	162500	490794650	40800	40800	40800	40800	0
202	20250106	162400	490794650	40800	40800	40800	40800	0
203	20250106	162300	490794650	40800	40800	40800	40800	0
204	20250106	162200	490794650	40800	40800	40800	40800	0
205	20250106	162100	490794650	40800	40800	40800	40800	0
206	20250106	162000	490794650	40800	40800	40800	40800	0
207	20250106	161900	490794650	40800	40800	40800	40800	0
208	20250106	161800	490794650	40800	40800	40800	40800	0
209	20250106	161700	490794650	40800	40800	40800	40800	0
210	20250106	161600	490794650	40800	40800	40800	40800	0
211	20250106	161500	490794650	40800	40800	40800	40800	0
212	20250106	161400	490794650	40800	40800	40800	40800	250
213	20250106	161300	490794650	40800	40800	40800	40800	0
214	20250106	161200	490794650	40800	40800	40800	40800	0
215	20250106	161100	490794650	40800	40800	40800	40800	0
216	20250106	161000	490794650	40800	40800	40800	40800	0
217	20250106	160900	490794650	40800	40800	40800	40800	0
218	20250106	160800	490794650	40800	40800	40800	40800	0
219	20250106	160700	490794650	40800	40800	40800	40800	0
220	20250106	160600	490794650	40800	40800	40800	40800	0
221	20250106	160500	490794650	40800	40800	40800	40800	0
222	20250106	160400	490794650	40800	40800	40800	40800	0
223	20250106	160300	490794650	40800	40800	40800	40800	0
224	20250106	160200	490794650	40800	40800	40800	40800	0
225	20250106	160100	490794650	40800	40800	40800	40800	0
226	20250106	160000	490794650	40800	40800	40800	40800	0
227	20250106	155900	490794650	40800	40800	40800	40800	0
228	20250106	155800	490794650	40800	40800	40800	40800	0
229	20250106	155700	490794650	40800	40800	40800	40800	0
230	20250106	155600	490794650	40800	40800	40800	40800	0
231	20250106	155500	490794650	40800	40800	40800	40800	0
232	20250106	155400	490794650	40800	40800	40800	40800	0
233	20250106	155300	490794650	40800	40800	40800	40800	0
234	20250106	155200	490794650	40800	40800	40800	40800	0
235	20250106	155100	490794650	40800	40800	40800	40800	0
236	20250106	155000	490794650	40800	40800	40800	40800	0
237	20250106	154900	490794650	40800	40800	40800	40800	0
238	20250106	154800	490794650	40800	40800	40800	40800	0
239	20250106	154700	490794650	40800	40800	40800	40800	0
240	20250106	154600	490794650	40800	40800	40800	40800	0
241	20250106	154500	490794650	40800	40800	40800	40800	0
242	20250106	154400	490794650	40800	40800	40800	40800	250
243	20250106	154300	490794650	40800	40800	40800	40800	0
244	20250106	154200	490794650	40800	40800	40800	40800	0
245	20250106	154100	490794650	40800	40800	40800	40800	0
246	20250106	154000	490794650	40800	40800	40800	40800	0
247	20250106	153900	490794650	40800	40800	40800	40800	0
248	20250106	153800	490794650	40800	40800	40800	40800	0
249	20250106	153700	490794650	40800	40800	40800	40800	0
250	20250106	153600	490794650	40800	40800	40800	40800	0
251	20250106	153500	490794650	40800	40800	40800	40800	0
252	20250106	153400	490794650	40800	40800	40800	40800	0
253	20250106	153300	490794650	40800	40800	40800	40800	0
254	20250106	153200	490794650	40800	40800	40800	40800	0
255	20250106	153100	490794650	40800	40800	40800	40800	0
256	20250106	153000	490794650	40800	40800	40800	40800	250
257	20250106	152900	480594650	40850	40850	40850	40850	0
258	20250106	152800	480594650	40850	40850	40850	40850	0
259	20250106	152700	480594650	40850	40850	40850	40850	0
260	20250106	152600	480594650	40850	40850	40850	40850	0
261	20250106	152500	480594650	40850	40850	40850	40850	0
262	20250106	152400	480594650	40850	40850	40850	40850	0
263	20250106	152300	480594650	40850	40850	40850	40850	0
264	20250106	152200	480594650	40850	40850	40850	40850	0
265	20250106	152100	480594650	40850	40850	40850	40850	0
266	20250106	152000	480594650	40850	40850	40850	40850	0
267	20250106	151900	480594650	40850	40950	40950	40850	69
268	20250106	151800	477775200	40950	40950	40950	40850	70
269	20250106	151700	474910850	40900	40900	40900	40900	19
270	20250106	151600	474133750	40850	40850	40950	40850	101
271	20250106	151500	470007500	40850	40900	40900	40850	32
272	20250106	151400	468699000	40950	40950	40950	40950	19
273	20250106	151300	467920950	40850	40850	40850	40850	20
274	20250106	151200	467103950	40850	40850	40850	40850	35
275	20250106	151100	465674200	40950	40900	40950	40900	360
276	20250106	151000	450946750	40900	40850	40900	40850	7
277	20250106	150900	450660650	40850	40900	40900	40850	111
278	20250106	150800	446122800	40900	40850	40900	40850	130
279	20250106	150700	440808700	40900	40850	40900	40850	29
280	20250106	150600	439624000	40850	40850	40850	40850	3
281	20250106	150500	439501450	40900	40900	40900	40900	0
282	20250106	150400	439501450	40900	40900	40900	40900	0
283	20250106	150300	439501450	40900	40900	40900	40900	7
284	20250106	150200	439215150	40850	40850	40850	40850	100
285	20250106	150100	435130150	40850	40900	40900	40850	163
286	20250106	150000	428464100	40850	40850	40850	40850	3
287	20250106	145900	428341550	40850	40850	40850	40800	28
288	20250106	145800	427198100	40850	40850	40850	40850	24
289	20250106	145700	426217700	40850	40850	40850	40850	27
290	20250106	145600	425114750	40850	40850	40850	40850	27
291	20250106	145500	424011800	40850	40850	40900	40850	28
292	20250106	145400	422867850	40900	40850	40900	40850	283
293	20250106	145300	411294850	40850	40850	40850	40850	60
294	20250106	145200	408843850	40850	40800	40850	40800	49
295	20250106	145100	406843150	40800	40800	40800	40800	0
296	20250106	145000	406843150	40800	40850	40850	40800	43
297	20250106	144900	405087700	40850	40850	40850	40850	0
298	20250106	144800	405087700	40850	40800	40850	40800	51
299	20250106	144700	403005850	40850	40850	40850	40850	0
300	20250106	144600	403005850	40850	40800	40850	40800	77
301	20250106	144500	399863600	40850	40850	40850	40850	287
302	20250106	144400	388139650	40850	40850	40850	40850	22
303	20250106	144300	387240950	40850	40850	40850	40850	31
304	20250106	144200	385974600	40850	40850	40850	40850	20
305	20250106	144100	385157600	40850	40900	40900	40850	31
306	20250106	144000	383891200	40800	40850	40900	40800	107
307	20250106	143900	379517050	40850	40850	40850	40850	30
308	20250106	143800	378291550	40850	40850	40850	40850	2
309	20250106	143700	378209850	40850	40850	40850	40850	18
310	20250106	143600	377474550	40850	40850	40850	40850	56
311	20250106	143500	375186950	40850	40850	40850	40850	0
312	20250106	143400	375186950	40850	40850	40850	40850	51
313	20250106	143300	373103600	40900	40850	40900	40850	28
314	20250106	143200	371959550	40800	40850	40850	40800	25
315	20250106	143100	370939200	40850	40850	40850	40850	44
316	20250106	143000	369141800	40800	40800	40800	40800	0
317	20250106	142900	369141800	40800	40800	40850	40800	105
318	20250106	142800	364856050	40800	40800	40800	40800	0
319	20250106	142700	364856050	40800	40850	40850	40800	34
320	20250106	142600	363468100	40900	40850	40900	40850	84
321	20250106	142500	360033650	40950	40900	40950	40900	45
322	20250106	142400	358192400	40900	40900	40900	40900	42
323	20250106	142300	356474600	40900	40900	40900	40900	31
324	20250106	142200	355206700	40850	40850	40850	40850	68
325	20250106	142100	352428900	40850	40850	40850	40850	26
326	20250106	142000	351366800	40850	40850	40850	40850	50
327	20250106	141900	349324300	40850	40850	40850	40850	61
328	20250106	141800	346832450	40850	40850	40850	40850	50
329	20250106	141700	344789950	40850	40850	40850	40850	19
330	20250106	141600	344013800	40850	40850	40850	40850	42
331	20250106	141500	342298100	40850	40900	40900	40850	89
332	20250106	141400	338659550	40850	40900	40900	40850	24
333	20250106	141300	337679050	40900	40900	40900	40900	60
334	20250106	141200	335225050	40900	40900	40900	40850	132
335	20250106	141100	329826850	40850	40850	40850	40850	74
336	20250106	141000	326803950	40850	40850	40850	40850	22
337	20250106	140900	325905250	40850	40850	40850	40850	33
338	20250106	140800	324557200	40800	40850	40850	40800	57
339	20250106	140700	322230250	40850	40800	40850	40800	42
340	20250106	140600	320515600	40800	40800	40800	40800	53
341	20250106	140500	318353200	40850	40850	40850	40850	48
342	20250106	140400	316392400	40850	40850	40850	40850	23
343	20250106	140300	315452850	40850	40800	40850	40800	40
344	20250106	140200	313819850	40850	40850	40850	40850	55
345	20250106	140100	311573100	40850	40850	40850	40850	47
346	20250106	140000	309653150	40800	40800	40800	40800	41
347	20250106	135900	307980350	40850	40800	40850	40800	34
348	20250106	135800	306592950	40850	40850	40850	40850	9
349	20250106	135700	306225300	40850	40850	40850	40850	74
350	20250106	135600	303202400	40850	40800	40850	40800	25
351	20250106	135500	302182150	40800	40800	40800	40800	52
352	20250106	135400	300060550	40800	40800	40800	40800	38
353	20250106	135300	298510150	40800	40850	40850	40800	57
354	20250106	135200	296182650	40800	40800	40800	40800	74
355	20250106	135100	293163450	40850	40850	40850	40850	0
356	20250106	135000	293163450	40850	40850	40850	40850	69
357	20250106	134900	290344800	40850	40850	40850	40850	21
358	20250106	134800	289486950	40850	40900	40900	40850	50
359	20250106	134700	287442950	40900	40950	40950	40900	26
360	20250106	134600	286379450	40850	40900	40900	40850	246
361	20250106	134500	276319550	40850	40800	40850	40800	91
362	20250106	134400	272605750	40850	40850	40850	40850	44
363	20250106	134300	270808350	40850	40800	40850	40800	63
364	20250106	134200	268237300	40850	40800	40850	40800	30
365	20250106	134100	267012900	40850	40850	40850	40850	5
366	20250106	134000	266808650	40900	40850	40900	40850	27
367	20250106	133900	265705450	40850	40850	40850	40850	21
368	20250106	133800	264847600	40850	40800	40900	40800	314
369	20250106	133700	252021300	40850	40800	40850	40800	43
370	20250106	133600	250266150	40850	40800	40850	40800	37
371	20250106	133500	248756200	40850	40800	40850	40800	28
372	20250106	133400	247613500	40850	40800	40850	40800	37
373	20250106	133300	246103550	40850	40800	40850	40800	60
374	20250106	133200	243654950	40800	40750	40800	40750	50
375	20250106	133100	241617100	40750	40750	40750	40750	30
376	20250106	133000	240394600	40800	40750	40800	40750	26
377	20250106	132900	239334850	40800	40750	40800	40750	62
378	20250106	132800	236807700	40800	40750	40800	40750	52
379	20250106	132700	234688100	40750	40750	40750	40750	100
380	20250106	132600	230613100	40800	40800	40800	40800	7
381	20250106	132500	230327500	40750	40800	40800	40750	28
382	20250106	132400	229186150	40750	40750	40800	40750	56
383	20250106	132300	226903900	40800	40800	40800	40800	0
384	20250106	132200	226903900	40800	40750	40800	40750	50
385	20250106	132100	224866100	40800	40750	40800	40700	65
386	20250106	132000	222218100	40800	40800	40800	40800	0
387	20250106	131900	222218100	40800	40750	40800	40750	23
388	20250106	131800	221280600	40800	40750	40800	40750	24
389	20250106	131700	220302400	40750	40750	40750	40750	10
390	20250106	131600	219894900	40850	40750	40850	40750	70
391	20250106	131500	217039600	40800	40800	40800	40800	0
392	20250106	131400	217039600	40800	40750	40800	40750	41
393	20250106	131300	215367950	40800	40750	40800	40750	66
394	20250106	131200	212677800	40800	40800	40800	40800	0
395	20250106	131100	212677800	40800	40750	40800	40750	26
396	20250106	131000	211618050	40800	40800	40800	40800	10
397	20250106	130900	211210050	40800	40750	40800	40750	25
398	20250106	130800	210191050	40800	40750	40800	40750	38
399	20250106	130700	208642150	40850	40850	40850	40850	0
400	20250106	130600	208642150	40850	40750	40850	40750	57
401	20250106	130500	206318800	40850	40850	40850	40850	0
402	20250106	130400	206318800	40850	40850	40850	40850	0
403	20250106	130300	206318800	40850	40850	40850	40850	0
404	20250106	130200	206318800	40850	40850	40850	40850	0
405	20250106	130100	206318800	40850	40850	40850	40850	6
406	20250106	130000	206073700	40850	40850	40850	40850	0
407	20250106	125900	206073700	40850	40850	40850	40850	0
408	20250106	125800	206073700	40850	40800	40850	40800	259
409	20250106	125700	195503900	40800	40800	40800	40800	0
410	20250106	125600	195503900	40800	40800	40800	40800	0
411	20250106	125500	195503900	40800	40800	40800	40800	25
412	20250106	125400	194483900	40800	40800	40800	40800	0
413	20250106	125300	194483900	40800	40750	40800	40750	5
414	20250106	125200	194280050	40750	40750	40750	40750	2
415	20250106	125100	194198550	40800	40800	40800	40800	7
416	20250106	125000	193912950	40800	40800	40800	40800	0
417	20250106	124900	193912950	40800	40800	40800	40800	0
418	20250106	124800	193912950	40800	40800	40800	40800	0
419	20250106	124700	193912950	40800	40800	40800	40800	0
420	20250106	124600	193912950	40800	40750	40800	40750	31
421	20250106	124500	192649300	40750	40750	40750	40700	19
422	20250106	124400	191875550	40750	40650	40750	40600	385
423	20250106	124300	176221450	40650	40650	40650	40650	0
424	20250106	124200	176221450	40650	40650	40650	40650	64
425	20250106	124100	173619850	40650	40650	40650	40650	0
426	20250106	124000	173619850	40650	40650	40650	40650	0
427	20250106	123900	173619850	40650	40650	40650	40650	0
428	20250106	123800	173619850	40650	40650	40650	40650	1
429	20250106	123700	173579200	40650	40650	40650	40650	0
430	20250106	123600	173579200	40650	40650	40650	40650	38
431	20250106	123500	172034500	40650	40650	40650	40650	150
432	20250106	123400	165937000	40650	40650	40650	40650	0
433	20250106	123300	165937000	40650	40650	40650	40650	1
434	20250106	123200	165896350	40650	40650	40650	40650	0
435	20250106	123100	165896350	40650	40650	40650	40650	5
436	20250106	123000	165693100	40650	40650	40650	40650	2
437	20250106	122900	165611800	40650	40650	40650	40650	1
438	20250106	122800	165571150	40650	40650	40650	40650	0
439	20250106	122700	165571150	40650	40650	40650	40650	0
440	20250106	122600	165571150	40650	40650	40650	40650	0
441	20250106	122500	165571150	40650	40650	40650	40650	0
442	20250106	122400	165571150	40650	40650	40650	40650	0
443	20250106	122300	165571150	40650	40650	40650	40650	0
444	20250106	122200	165571150	40650	40650	40650	40600	8
445	20250106	122100	165246000	40600	40600	40650	40600	88
446	20250106	122000	161670100	40600	40600	40600	40600	0
447	20250106	121900	161670100	40600	40600	40600	40600	1
448	20250106	121800	161629500	40650	40600	40650	40600	19
449	20250106	121700	160857900	40600	40600	40600	40600	0
450	20250106	121600	160857900	40600	40600	40600	40600	0
451	20250106	121500	160857900	40600	40600	40600	40600	0
452	20250106	121400	160857900	40600	40600	40600	40600	0
453	20250106	121300	160857900	40600	40600	40600	40600	0
454	20250106	121200	160857900	40600	40600	40600	40600	0
455	20250106	121100	160857900	40600	40600	40600	40600	0
456	20250106	121000	160857900	40600	40600	40600	40600	0
457	20250106	120900	160857900	40600	40600	40600	40600	0
458	20250106	120800	160857900	40600	40600	40600	40600	0
459	20250106	120700	160857900	40600	40600	40600	40600	0
460	20250106	120600	160857900	40600	40650	40650	40600	3
461	20250106	120500	160736050	40650	40600	40650	40600	197
462	20250106	120400	152735850	40600	40600	40600	40600	0
463	20250106	120300	152735850	40600	40600	40600	40600	0
464	20250106	120200	152735850	40600	40600	40600	40600	1
465	20250106	120100	152695250	40600	40600	40600	40600	1
466	20250106	120000	152654650	40600	40600	40600	40600	1
467	20250106	115900	152614050	40600	40600	40600	40600	0
468	20250106	115800	152614050	40600	40600	40600	40600	0
469	20250106	115700	152614050	40600	40600	40600	40600	0
470	20250106	115600	152614050	40600	40600	40600	40600	0
471	20250106	115500	152614050	40600	40550	40600	40550	2
472	20250106	115400	152532900	40600	40600	40600	40600	0
473	20250106	115300	152532900	40600	40600	40600	40600	0
474	20250106	115200	152532900	40600	40600	40600	40600	1
475	20250106	115100	152492300	40600	40600	40600	40600	1
476	20250106	115000	152451700	40600	40600	40600	40600	0
477	20250106	114900	152451700	40600	40600	40600	40600	0
478	20250106	114800	152451700	40600	40600	40600	40600	6
479	20250106	114700	152208100	40600	40600	40600	40600	0
480	20250106	114600	152208100	40600	40650	40650	40600	2
481	20250106	114500	152126850	40650	40650	40650	40650	0
482	20250106	114400	152126850	40650	40650	40650	40650	0
483	20250106	114300	152126850	40650	40650	40650	40650	0
484	20250106	114200	152126850	40650	40650	40650	40650	1
485	20250106	114100	152086200	40650	40650	40650	40650	0
486	20250106	114000	152086200	40650	40650	40650	40650	0
487	20250106	113900	152086200	40650	40650	40650	40650	2
488	20250106	113800	152004900	40650	40600	40650	40550	328
489	20250106	113700	138678100	40600	40600	40600	40600	2
490	20250106	113600	138596900	40650	40650	40650	40650	0
491	20250106	113500	138596900	40650	40650	40650	40650	0
492	20250106	113400	138596900	40650	40650	40650	40650	2
493	20250106	113300	138515600	40650	40650	40650	40650	0
494	20250106	113200	138515600	40650	40650	40650	40650	23
495	20250106	113100	137580650	40650	40650	40650	40650	0
496	20250106	113000	137580650	40650	40650	40650	40650	0
497	20250106	112900	137580650	40650	40650	40650	40650	0
498	20250106	112800	137580650	40650	40650	40650	40650	1
499	20250106	112700	137540000	40650	40650	40650	40650	0
500	20250106	112600	137540000	40650	40650	40650	40650	0
501	20250106	112500	137540000	40650	40650	40650	40650	1
502	20250106	112400	137499350	40650	40650	40650	40650	0
503	20250106	112300	137499350	40650	40600	40650	40600	21
504	20250106	112200	136646500	40600	40600	40600	40600	0
505	20250106	112100	136646500	40600	40600	40600	40600	0
506	20250106	112000	136646500	40600	40600	40600	40600	0
507	20250106	111900	136646500	40600	40600	40600	40600	0
508	20250106	111800	136646500	40600	40600	40600	40600	0
509	20250106	111700	136646500	40600	40600	40600	40600	0
510	20250106	111600	136646500	40600	40600	40600	40600	1
511	20250106	111500	136605900	40600	40600	40600	40600	0
512	20250106	111400	136605900	40600	40600	40600	40600	1
513	20250106	111300	136565300	40600	40600	40600	40600	0
514	20250106	111200	136565300	40600	40600	40600	40600	0
515	20250106	111100	136565300	40600	40600	40600	40600	0
516	20250106	111000	136565300	40600	40600	40600	40600	0
517	20250106	110900	136565300	40600	40600	40600	40600	1
518	20250106	110800	136524700	40600	40550	40600	40550	32
519	20250106	110700	135226500	40550	40550	40550	40550	12
520	20250106	110600	134739900	40550	40550	40550	40550	0
521	20250106	110500	134739900	40550	40550	40550	40550	0
522	20250106	110400	134739900	40550	40550	40550	40550	0
523	20250106	110300	134739900	40550	40550	40550	40550	13
524	20250106	110200	134212750	40550	40550	40550	40550	0
525	20250106	110100	134212750	40550	40550	40550	40550	0
526	20250106	110000	134212750	40550	40550	40550	40550	12
527	20250106	105900	133726150	40550	40550	40550	40550	1
528	20250106	105800	133685600	40550	40550	40550	40550	0
529	20250106	105700	133685600	40550	40550	40550	40550	5
530	20250106	105600	133482850	40550	40550	40550	40550	0
531	20250106	105500	133482850	40550	40550	40550	40550	1
532	20250106	105400	133442300	40550	40550	40550	40550	0
533	20250106	105300	133442300	40550	40550	40550	40550	1
534	20250106	105200	133401750	40550	40550	40550	40550	0
535	20250106	105100	133401750	40550	40550	40550	40550	0
536	20250106	105000	133401750	40550	40550	40550	40550	1
537	20250106	104900	133361200	40550	40550	40550	40550	0
538	20250106	104800	133361200	40550	40550	40550	40550	0
539	20250106	104700	133361200	40550	40550	40550	40550	0
540	20250106	104600	133361200	40550	40550	40550	40550	0
541	20250106	104500	133361200	40550	40550	40550	40550	11
542	20250106	104400	132915150	40550	40550	40550	40550	0
543	20250106	104300	132915150	40550	40550	40550	40550	1
544	20250106	104200	132874600	40500	40500	40500	40500	0
545	20250106	104100	132874600	40500	40500	40500	40500	0
546	20250106	104000	132874600	40500	40500	40500	40500	0
547	20250106	103900	132874600	40500	40500	40500	40500	0
548	20250106	103800	132874600	40500	40550	40550	40500	100
549	20250106	103700	128822550	40600	40600	40600	40600	1
550	20250106	103600	128781950	40550	40550	40550	40550	0
551	20250106	103500	128781950	40550	40550	40550	40550	25
552	20250106	103400	127768200	40550	40550	40550	40550	0
553	20250106	103300	127768200	40550	40550	40550	40550	46
554	20250106	103200	125902900	40550	40550	40550	40550	30
555	20250106	103100	124686400	40550	40550	40550	40550	6
556	20250106	103000	124443100	40550	40500	40550	40500	6
557	20250106	102900	124200050	40450	40450	40450	40450	162
558	20250106	102800	117647150	40450	40450	40450	40450	0
559	20250106	102700	117647150	40450	40450	40450	40450	0
560	20250106	102600	117647150	40450	40450	40450	40450	1
561	20250106	102500	117606700	40400	40400	40400	40400	50
562	20250106	102400	115586700	40450	40450	40450	40450	13
563	20250106	102300	115060850	40450	40450	40450	40450	0
564	20250106	102200	115060850	40450	40450	40450	40450	0
565	20250106	102100	115060850	40450	40450	40450	40450	0
566	20250106	102000	115060850	40450	40450	40450	40450	1
567	20250106	101900	115020400	40400	40400	40400	40400	0
568	20250106	101800	115020400	40400	40400	40400	40400	0
569	20250106	101700	115020400	40400	40400	40400	40400	0
570	20250106	101600	115020400	40400	40400	40400	40400	0
571	20250106	101500	115020400	40400	40400	40400	40400	1
572	20250106	101400	114980000	40400	40400	40400	40400	717
573	20250106	101300	86013200	40400	40400	40400	40400	0
574	20250106	101200	86013200	40400	40400	40400	40400	0
575	20250106	101100	86013200	40400	40400	40400	40400	0
576	20250106	101000	86013200	40400	40400	40400	40400	0
577	20250106	100900	86013200	40400	40400	40400	40400	1
578	20250106	100800	85972800	40400	40400	40400	40400	0
579	20250106	100700	85972800	40400	40400	40400	40400	0
580	20250106	100600	85972800	40400	40400	40400	40400	0
581	20250106	100500	85972800	40400	40400	40400	40400	1
582	20250106	100400	85932400	40400	40400	40400	40400	0
583	20250106	100300	85932400	40400	40400	40400	40400	0
584	20250106	100200	85932400	40400	40400	40400	40400	0
585	20250106	100100	85932400	40400	40350	40400	40350	2
586	20250106	100000	85851650	40350	40350	40350	40350	0
587	20250106	095900	85851650	40350	40350	40350	40350	0
588	20250106	095800	85851650	40350	40350	40350	40350	0
589	20250106	095700	85851650	40350	40350	40350	40350	1
590	20250106	095600	85811300	40400	40400	40400	40400	0
591	20250106	095500	85811300	40400	40400	40400	40400	0
592	20250106	095400	85811300	40400	40400	40400	40400	0
593	20250106	095300	85811300	40400	40400	40400	40400	54
594	20250106	095200	83629700	40450	40450	40450	40450	2
595	20250106	095100	83548800	40400	40400	40400	40400	0
596	20250106	095000	83548800	40400	40400	40400	40400	0
597	20250106	094900	83548800	40400	40400	40400	40400	0
598	20250106	094800	83548800	40400	40400	40400	40400	18
599	20250106	094700	82821600	40400	40400	40400	40400	0
600	20250106	094600	82821600	40400	40400	40400	40400	0
601	20250106	094500	82821600	40400	40400	40400	40400	0
602	20250106	094400	82821600	40400	40400	40400	40400	0
603	20250106	094300	82821600	40400	40400	40400	40400	0
604	20250106	094200	82821600	40400	40400	40400	40400	0
605	20250106	094100	82821600	40400	40400	40400	40400	1
606	20250106	094000	82781200	40450	40450	40450	40450	0
607	20250106	093900	82781200	40450	40450	40450	40450	138
608	20250106	093800	77199100	40500	40450	40750	40450	934
609	20250106	093700	39271000	40450	40350	40450	40350	12
610	20250106	093600	38786400	40450	40450	40450	40450	0
611	20250106	093500	38786400	40450	40450	40450	40450	1
612	20250106	093400	38745950	40450	40450	40450	40450	1
613	20250106	093300	38705500	40450	40450	40450	40450	0
614	20250106	093200	38705500	40450	40350	40450	40350	21
615	20250106	093100	37857550	40350	40350	40350	40350	0
616	20250106	093000	37857550	40350	40350	40350	40350	0
617	20250106	092900	37857550	40350	40350	40350	40350	0
618	20250106	092800	37857550	40350	40350	40350	40350	0
619	20250106	092700	37857550	40350	40400	40400	40350	43
620	20250106	092600	36121000	40300	40300	40300	40300	12
621	20250106	092500	35637400	40300	40300	40300	40300	6
622	20250106	092400	35395600	40350	40300	40350	40300	127
623	20250106	092300	30275950	40400	40300	40400	40300	13
624	20250106	092200	29751350	40300	40300	40400	40300	62
625	20250106	092100	27251650	40400	40350	40400	40300	49
626	20250106	092000	25274350	40450	40450	40450	40450	0
627	20250106	091900	25274350	40450	40450	40450	40450	4
628	20250106	091800	25112550	40450	40450	40450	40450	10
629	20250106	091700	24708050	40450	40450	40450	40450	0
630	20250106	091600	24708050	40450	40500	40500	40450	19
631	20250106	091500	23939250	40500	40350	40500	40350	48
632	20250106	091400	21996100	40400	40400	40400	40400	0
633	20250106	091300	21996100	40400	40400	40400	40400	0
634	20250106	091200	21996100	40400	40400	40400	40400	0
635	20250106	091100	21996100	40400	40350	40400	40350	326
636	20250106	091000	8841950	40400	40400	40400	40400	6
637	20250106	090900	8599550	40400	40350	40400	40350	81
638	20250106	090800	5330450	40350	40350	40350	40350	0
639	20250106	090700	5330450	40350	40350	40350	40350	0
640	20250106	090600	5330450	40350	40350	40350	40350	0
641	20250106	090500	5330450	40350	40350	40350	40350	0
642	20250106	090400	5330450	40350	40350	40350	40350	33
643	20250106	090300	3998900	40350	40500	40500	40350	78
644	20250106	090200	848800	40500	40500	40500	40500	0
645	20250106	090100	848800	40500	40400	40500	40400	13
646	20250106	090000	323400	40500	40400	40500	40400	8