KissMeData/003960/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184100	836551850	41150	41150	41150	41150	596
3	20250113	184000	836551850	41150	41150	41150	41150	0
4	20250113	183900	836551850	41150	41150	41150	41150	0
5	20250113	183800	836551850	41150	41150	41150	41150	0
6	20250113	183700	836551850	41150	41150	41150	41150	0
7	20250113	183600	836551850	41150	41150	41150	41150	0
8	20250113	183500	836551850	41150	41150	41150	41150	0
9	20250113	183400	836551850	41150	41150	41150	41150	0
10	20250113	183300	836551850	41150	41150	41150	41150	0
11	20250113	183200	836551850	41150	41150	41150	41150	0
12	20250113	183100	836551850	41150	41150	41150	41150	0
13	20250113	183000	836551850	41150	41150	41150	41150	0
14	20250113	182900	836551850	41150	41150	41150	41150	0
15	20250113	182800	836551850	41150	41150	41150	41150	0
16	20250113	182700	836551850	41150	41150	41150	41150	0
17	20250113	182600	836551850	41150	41150	41150	41150	0
18	20250113	182500	836551850	41150	41150	41150	41150	0
19	20250113	182400	836551850	41150	41150	41150	41150	0
20	20250113	182300	836551850	41150	41150	41150	41150	0
21	20250113	182200	836551850	41150	41150	41150	41150	0
22	20250113	182100	836551850	41150	41150	41150	41150	0
23	20250113	182000	836551850	41150	41150	41150	41150	0
24	20250113	181900	836551850	41150	41150	41150	41150	0
25	20250113	181800	836551850	41150	41150	41150	41150	0
26	20250113	181700	836551850	41150	41150	41150	41150	0
27	20250113	181600	836551850	41150	41150	41150	41150	0
28	20250113	181500	836551850	41150	41150	41150	41150	0
29	20250113	181400	836551850	41150	41150	41150	41150	0
30	20250113	181300	836551850	41150	41150	41150	41150	0
31	20250113	181200	836551850	41150	41150	41150	41150	0
32	20250113	181100	836551850	41150	41150	41150	41150	596
33	20250113	181000	836551850	41150	41150	41150	41150	0
34	20250113	180900	836551850	41150	41150	41150	41150	0
35	20250113	180800	836551850	41150	41150	41150	41150	0
36	20250113	180700	836551850	41150	41150	41150	41150	0
37	20250113	180600	836551850	41150	41150	41150	41150	0
38	20250113	180500	836551850	41150	41150	41150	41150	0
39	20250113	180400	836551850	41150	41150	41150	41150	0
40	20250113	180300	836551850	41150	41150	41150	41150	0
41	20250113	180200	836551850	41150	41150	41150	41150	0
42	20250113	180100	836551850	41150	41150	41150	41150	0
43	20250113	180000	836551850	41150	41150	41150	41150	0
44	20250113	175900	836551850	41150	41150	41150	41150	0
45	20250113	175800	836551850	41150	41150	41150	41150	0
46	20250113	175700	836551850	41150	41150	41150	41150	0
47	20250113	175600	836551850	41150	41150	41150	41150	0
48	20250113	175500	836551850	41150	41150	41150	41150	0
49	20250113	175400	836551850	41150	41150	41150	41150	0
50	20250113	175300	836551850	41150	41150	41150	41150	0
51	20250113	175200	836551850	41150	41150	41150	41150	0
52	20250113	175100	836551850	41150	41150	41150	41150	0
53	20250113	175000	836551850	41150	41150	41150	41150	0
54	20250113	174900	836551850	41150	41150	41150	41150	0
55	20250113	174800	836551850	41150	41150	41150	41150	0
56	20250113	174700	836551850	41150	41150	41150	41150	0
57	20250113	174600	836551850	41150	41150	41150	41150	0
58	20250113	174500	836551850	41150	41150	41150	41150	0
59	20250113	174400	836551850	41150	41150	41150	41150	0
60	20250113	174300	836551850	41150	41150	41150	41150	0
61	20250113	174200	836551850	41150	41150	41150	41150	0
62	20250113	174100	836551850	41150	41150	41150	41150	596
63	20250113	174000	836551850	41150	41150	41150	41150	0
64	20250113	173900	836551850	41150	41150	41150	41150	0
65	20250113	173800	836551850	41150	41150	41150	41150	0
66	20250113	173700	836551850	41150	41150	41150	41150	0
67	20250113	173600	836551850	41150	41150	41150	41150	0
68	20250113	173500	836551850	41150	41150	41150	41150	0
69	20250113	173400	836551850	41150	41150	41150	41150	0
70	20250113	173300	836551850	41150	41150	41150	41150	0
71	20250113	173200	836551850	41150	41150	41150	41150	0
72	20250113	173100	836551850	41150	41150	41150	41150	0
73	20250113	173000	836551850	41150	41150	41150	41150	0
74	20250113	172900	836551850	41150	41150	41150	41150	0
75	20250113	172800	836551850	41150	41150	41150	41150	0
76	20250113	172700	836551850	41150	41150	41150	41150	0
77	20250113	172600	836551850	41150	41150	41150	41150	0
78	20250113	172500	836551850	41150	41150	41150	41150	0
79	20250113	172400	836551850	41150	41150	41150	41150	0
80	20250113	172300	836551850	41150	41150	41150	41150	0
81	20250113	172200	836551850	41150	41150	41150	41150	0
82	20250113	172100	836551850	41150	41150	41150	41150	0
83	20250113	172000	836551850	41150	41150	41150	41150	0
84	20250113	171900	836551850	41150	41150	41150	41150	0
85	20250113	171800	836551850	41150	41150	41150	41150	0
86	20250113	171700	836551850	41150	41150	41150	41150	0
87	20250113	171600	836551850	41150	41150	41150	41150	0
88	20250113	171500	836551850	41150	41150	41150	41150	0
89	20250113	171400	836551850	41150	41150	41150	41150	0
90	20250113	171300	836551850	41150	41150	41150	41150	0
91	20250113	171200	836551850	41150	41150	41150	41150	0
92	20250113	171100	836551850	41150	41150	41150	41150	596
93	20250113	171000	836551850	41150	41150	41150	41150	0
94	20250113	170900	836551850	41150	41150	41150	41150	0
95	20250113	170800	836551850	41150	41150	41150	41150	0
96	20250113	170700	836551850	41150	41150	41150	41150	0
97	20250113	170600	836551850	41150	41150	41150	41150	0
98	20250113	170500	836551850	41150	41150	41150	41150	0
99	20250113	170400	836551850	41150	41150	41150	41150	0
100	20250113	170300	836551850	41150	41150	41150	41150	0
101	20250113	170200	836551850	41150	41150	41150	41150	0
102	20250113	170100	836551850	41150	41150	41150	41150	0
103	20250113	170000	836551850	41150	41150	41150	41150	0
104	20250113	165900	836551850	41150	41150	41150	41150	0
105	20250113	165800	836551850	41150	41150	41150	41150	0
106	20250113	165700	836551850	41150	41150	41150	41150	0
107	20250113	165600	836551850	41150	41150	41150	41150	0
108	20250113	165500	836551850	41150	41150	41150	41150	0
109	20250113	165400	836551850	41150	41150	41150	41150	0
110	20250113	165300	836551850	41150	41150	41150	41150	0
111	20250113	165200	836551850	41150	41150	41150	41150	0
112	20250113	165100	836551850	41150	41150	41150	41150	0
113	20250113	165000	836551850	41150	41150	41150	41150	0
114	20250113	164900	836551850	41150	41150	41150	41150	0
115	20250113	164800	836551850	41150	41150	41150	41150	0
116	20250113	164700	836551850	41150	41150	41150	41150	0
117	20250113	164600	836551850	41150	41150	41150	41150	0
118	20250113	164500	836551850	41150	41150	41150	41150	0
119	20250113	164400	836551850	41150	41150	41150	41150	0
120	20250113	164300	836551850	41150	41150	41150	41150	0
121	20250113	164200	836551850	41150	41150	41150	41150	0
122	20250113	164100	836551850	41150	41150	41150	41150	596
123	20250113	164000	836551850	41150	41150	41150	41150	0
124	20250113	163900	836551850	41150	41150	41150	41150	0
125	20250113	163800	836551850	41150	41150	41150	41150	0
126	20250113	163700	836551850	41150	41150	41150	41150	0
127	20250113	163600	836551850	41150	41150	41150	41150	0
128	20250113	163500	836551850	41150	41150	41150	41150	0
129	20250113	163400	836551850	41150	41150	41150	41150	0
130	20250113	163300	836551850	41150	41150	41150	41150	0
131	20250113	163200	836551850	41150	41150	41150	41150	0
132	20250113	163100	836551850	41150	41150	41150	41150	0
133	20250113	163000	836551850	41150	41150	41150	41150	0
134	20250113	162900	836551850	41150	41150	41150	41150	0
135	20250113	162800	836551850	41150	41150	41150	41150	0
136	20250113	162700	836551850	41150	41150	41150	41150	0
137	20250113	162600	836551850	41150	41150	41150	41150	0
138	20250113	162500	836551850	41150	41150	41150	41150	0
139	20250113	162400	836551850	41150	41150	41150	41150	0
140	20250113	162300	836551850	41150	41150	41150	41150	0
141	20250113	162200	836551850	41150	41150	41150	41150	0
142	20250113	162100	836551850	41150	41150	41150	41150	0
143	20250113	162000	836551850	41150	41150	41150	41150	0
144	20250113	161900	836551850	41150	41150	41150	41150	0
145	20250113	161800	836551850	41150	41150	41150	41150	0
146	20250113	161700	836551850	41150	41150	41150	41150	0
147	20250113	161600	836551850	41150	41150	41150	41150	0
148	20250113	161500	836551850	41150	41150	41150	41150	0
149	20250113	161400	836551850	41150	41150	41150	41150	0
150	20250113	161300	836551850	41150	41150	41150	41150	0
151	20250113	161200	836551850	41150	41150	41150	41150	0
152	20250113	161100	836551850	41150	41150	41150	41150	596
153	20250113	161000	836551850	41150	41150	41150	41150	0
154	20250113	160900	836551850	41150	41150	41150	41150	0
155	20250113	160800	836551850	41150	41150	41150	41150	0
156	20250113	160700	836551850	41150	41150	41150	41150	0
157	20250113	160600	836551850	41150	41150	41150	41150	0
158	20250113	160500	836551850	41150	41150	41150	41150	0
159	20250113	160400	836551850	41150	41150	41150	41150	0
160	20250113	160300	836551850	41150	41150	41150	41150	0
161	20250113	160200	836551850	41150	41150	41150	41150	0
162	20250113	160100	836551850	41150	41150	41150	41150	0
163	20250113	160000	836551850	41150	41150	41150	41150	0
164	20250113	155900	836551850	41150	41150	41150	41150	0
165	20250113	155800	836551850	41150	41150	41150	41150	0
166	20250113	155700	836551850	41150	41150	41150	41150	0
167	20250113	155600	836551850	41150	41150	41150	41150	0
168	20250113	155500	836551850	41150	41150	41150	41150	0
169	20250113	155400	836551850	41150	41150	41150	41150	0
170	20250113	155300	836551850	41150	41150	41150	41150	0
171	20250113	155200	836551850	41150	41150	41150	41150	0
172	20250113	155100	836551850	41150	41150	41150	41150	0
173	20250113	155000	836551850	41150	41150	41150	41150	0
174	20250113	154900	836551850	41150	41150	41150	41150	0
175	20250113	154800	836551850	41150	41150	41150	41150	0
176	20250113	154700	836551850	41150	41150	41150	41150	0
177	20250113	154600	836551850	41150	41150	41150	41150	0
178	20250113	154500	836551850	41150	41150	41150	41150	0
179	20250113	154400	836551850	41150	41150	41150	41150	0
180	20250113	154300	836551850	41150	41150	41150	41150	0
181	20250113	154200	836551850	41150	41150	41150	41150	0
182	20250113	154100	836551850	41150	41150	41150	41150	596
183	20250113	154000	836551850	41150	41150	41150	41150	0
184	20250113	153900	836551850	41150	41150	41150	41150	0
185	20250113	153800	836551850	41150	41150	41150	41150	0
186	20250113	153700	836551850	41150	41150	41150	41150	0
187	20250113	153600	836551850	41150	41150	41150	41150	0
188	20250113	153500	836551850	41150	41150	41150	41150	0
189	20250113	153400	836551850	41150	41150	41150	41150	0
190	20250113	153300	836551850	41150	41150	41150	41150	0
191	20250113	153200	836551850	41150	41150	41150	41150	0
192	20250113	153100	836551850	41150	41150	41150	41150	0
193	20250113	153000	836551850	41150	41150	41150	41150	596
194	20250113	152900	812026450	41150	41150	41150	41150	0
195	20250113	152800	812026450	41150	41150	41150	41150	0
196	20250113	152700	812026450	41150	41150	41150	41150	0
197	20250113	152600	812026450	41150	41150	41150	41150	0
198	20250113	152500	812026450	41150	41150	41150	41150	0
199	20250113	152400	812026450	41150	41150	41150	41150	0
200	20250113	152300	812026450	41150	41150	41150	41150	0
201	20250113	152200	812026450	41150	41150	41150	41150	0
202	20250113	152100	812026450	41150	41150	41150	41150	0
203	20250113	152000	812026450	41150	41150	41150	41150	0
204	20250113	151900	812026450	41150	41100	41150	41100	87
205	20250113	151800	808449700	41100	41150	41200	41100	154
206	20250113	151700	802115000	41150	41150	41150	41150	62
207	20250113	151600	799563700	41150	41150	41200	41150	29
208	20250113	151500	798370300	41150	41150	41150	41150	151
209	20250113	151400	792156650	41300	41300	41300	41150	184
210	20250113	151300	784576500	41200	41250	41250	41200	7
211	20250113	151200	784287800	41200	41200	41200	41200	0
212	20250113	151100	784287800	41200	41200	41200	41200	126
213	20250113	151000	779096600	41200	41200	41200	41200	0
214	20250113	150900	779096600	41200	41250	41250	41200	15
215	20250113	150800	778478400	41250	41250	41250	41250	96
216	20250113	150700	774518400	41300	41300	41300	41300	33
217	20250113	150600	773155500	41350	41350	41350	41350	0
218	20250113	150500	773155500	41350	41350	41350	41350	0
219	20250113	150400	773155500	41350	41350	41350	41350	0
220	20250113	150300	773155500	41350	41350	41350	41350	0
221	20250113	150200	773155500	41350	41350	41350	41350	7
222	20250113	150100	772866050	41400	41400	41400	41400	0
223	20250113	150000	772866050	41400	41350	41400	41350	44
224	20250113	145900	771046600	41350	41350	41350	41350	0
225	20250113	145800	771046600	41350	41350	41350	41350	1
226	20250113	145700	771005250	41200	41300	41300	41200	110
227	20250113	145600	766467950	41300	41300	41400	41300	29
228	20250113	145500	765270050	41300	41300	41300	41300	2
229	20250113	145400	765187450	41200	41250	41300	41200	98
230	20250113	145300	761142500	41200	41200	41200	41200	0
231	20250113	145200	761142500	41200	41200	41200	41200	4
232	20250113	145100	760977700	41200	41200	41200	41200	0
233	20250113	145000	760977700	41200	41200	41200	41200	1
234	20250113	144900	760936500	41250	41250	41250	41250	15
235	20250113	144800	760317750	41250	41250	41250	41250	13
236	20250113	144700	759781500	41200	41200	41200	41200	0
237	20250113	144600	759781500	41200	41250	41250	41200	10
238	20250113	144500	759369450	41250	41250	41250	41250	100
239	20250113	144400	755244450	41200	41150	41200	41100	78
240	20250113	144300	752034650	41150	41150	41150	41150	0
241	20250113	144200	752034650	41150	41150	41150	41150	88
242	20250113	144100	748413450	41150	41150	41150	41150	20
243	20250113	144000	747590450	41250	41200	41250	41150	114
244	20250113	143900	742896650	41150	41150	41150	41150	0
245	20250113	143800	742896650	41150	41150	41150	41150	0
246	20250113	143700	742896650	41150	41150	41150	41150	30
247	20250113	143600	741662150	41200	41200	41200	41200	96
248	20250113	143500	737706950	41200	41250	41250	41200	217
249	20250113	143400	728759250	41250	41250	41300	41250	28
250	20250113	143300	727604150	41250	41300	41300	41250	930
251	20250113	143200	689206850	41300	41300	41350	41300	121
252	20250113	143100	684207550	41350	41350	41350	41350	101
253	20250113	143000	680031200	41350	41350	41350	41350	1
254	20250113	142900	679989850	41350	41350	41350	41350	20
255	20250113	142800	679162850	41300	41350	41350	41300	329
256	20250113	142700	665561400	41350	41350	41350	41350	32
257	20250113	142600	664238200	41350	41350	41350	41350	0
258	20250113	142500	664238200	41350	41350	41350	41350	1
259	20250113	142400	664196850	41350	41350	41350	41350	20
260	20250113	142300	663369850	41400	41400	41400	41400	1
261	20250113	142200	663328450	41350	41350	41350	41350	19
262	20250113	142100	662542800	41350	41350	41350	41350	22
263	20250113	142000	661633100	41400	41350	41400	41350	34
264	20250113	141900	660227150	41350	41350	41350	41350	0
265	20250113	141800	660227150	41350	41350	41350	41350	32
266	20250113	141700	658903950	41350	41350	41350	41350	0
267	20250113	141600	658903950	41350	41350	41350	41350	33
268	20250113	141500	657539400	41350	41350	41350	41350	9
269	20250113	141400	657167250	41400	41400	41400	41400	39
270	20250113	141300	655552650	41400	41400	41400	41400	200
271	20250113	141200	647272650	41400	41400	41400	41400	101
272	20250113	141100	643091250	41400	41400	41400	41400	31
273	20250113	141000	641807850	41400	41400	41400	41400	379
274	20250113	140900	626117250	41450	41500	41500	41450	359
275	20250113	140800	611231450	41450	41450	41450	41450	27
276	20250113	140700	610112300	41450	41450	41450	41450	1
277	20250113	140600	610070850	41650	41650	41650	41650	10
278	20250113	140500	609654350	41650	41650	41650	41650	0
279	20250113	140400	609654350	41650	41550	41650	41550	20
280	20250113	140300	608821450	41450	41450	41450	41450	0
281	20250113	140200	608821450	41450	41500	41500	41450	28
282	20250113	140100	607660800	41450	41450	41450	41450	16
283	20250113	140000	606997600	41450	41450	41450	41450	0
284	20250113	135900	606997600	41450	41450	41450	41450	1
285	20250113	135800	606956150	41450	41450	41450	41450	24
286	20250113	135700	605961350	41450	41500	41500	41450	145
287	20250113	135600	599945300	41500	41500	41500	41500	1
288	20250113	135500	599903800	41500	41550	41550	41500	178
289	20250113	135400	592509000	41550	41550	41550	41550	0
290	20250113	135300	592509000	41550	41600	41600	41550	289
291	20250113	135200	580486650	41600	41600	41600	41600	10
292	20250113	135100	580070650	41600	41600	41600	41600	0
293	20250113	135000	580070650	41600	41600	41600	41600	1
294	20250113	134900	580029050	41600	41600	41600	41600	0
295	20250113	134800	580029050	41600	41600	41600	41600	1
296	20250113	134700	579987450	41600	41600	41600	41600	1
297	20250113	134600	579945850	41750	41750	41750	41750	1
298	20250113	134500	579904100	41750	41750	41750	41750	7
299	20250113	134400	579611850	41750	41700	41750	41700	7
300	20250113	134300	579319650	41600	41600	41600	41600	1
301	20250113	134200	579278050	41600	41600	41600	41600	1
302	20250113	134100	579236450	41700	41700	41700	41700	1
303	20250113	134000	579194750	41750	41750	41750	41750	0
304	20250113	133900	579194750	41750	41750	41750	41750	0
305	20250113	133800	579194750	41750	41750	41750	41750	0
306	20250113	133700	579194750	41750	41550	41750	41550	10
307	20250113	133600	578778150	41500	41500	41500	41500	0
308	20250113	133500	578778150	41500	41500	41500	41500	1
309	20250113	133400	578736650	41600	41600	41600	41600	37
310	20250113	133300	577197450	41600	41600	41600	41600	16
311	20250113	133200	576531850	41600	41600	41600	41600	0
312	20250113	133100	576531850	41600	41600	41600	41600	0
313	20250113	133000	576531850	41600	41600	41600	41600	0
314	20250113	132900	576531850	41600	41600	41600	41600	0
315	20250113	132800	576531850	41600	41600	41600	41600	0
316	20250113	132700	576531850	41600	41600	41600	41600	0
317	20250113	132600	576531850	41600	41600	41600	41600	0
318	20250113	132500	576531850	41600	41600	41600	41600	15
319	20250113	132400	575907850	41550	41550	41550	41550	21
320	20250113	132300	575035300	41800	41800	41800	41800	0
321	20250113	132200	575035300	41800	41800	41800	41800	1
322	20250113	132100	574993500	41600	41800	41800	41600	6
323	20250113	132000	574743300	41600	41600	41600	41600	21
324	20250113	131900	573869700	41650	41650	41650	41650	0
325	20250113	131800	573869700	41650	41650	41650	41650	9
326	20250113	131700	573494850	41600	41600	41600	41600	0
327	20250113	131600	573494850	41600	41600	41600	41600	0
328	20250113	131500	573494850	41600	41500	41600	41500	223
329	20250113	131400	564220350	41500	41550	41550	41500	70
330	20250113	131300	561314350	41500	41500	41500	41500	20
331	20250113	131200	560484350	41500	41500	41550	41500	34
332	20250113	131100	559073150	41450	41450	41450	41450	0
333	20250113	131000	559073150	41450	41450	41450	41450	0
334	20250113	130900	559073150	41450	41450	41450	41450	2
335	20250113	130800	558990250	41450	41450	41450	41450	7
336	20250113	130700	558700100	41450	41450	41450	41450	0
337	20250113	130600	558700100	41450	41450	41450	41450	10
338	20250113	130500	558285600	41450	41450	41450	41450	10
339	20250113	130400	557871100	41500	41500	41500	41500	3
340	20250113	130300	557746600	41550	41550	41550	41550	0
341	20250113	130200	557746600	41550	41550	41550	41550	0
342	20250113	130100	557746600	41550	41550	41550	41550	0
343	20250113	130000	557746600	41550	41550	41550	41550	0
344	20250113	125900	557746600	41550	41450	41550	41450	10
345	20250113	125800	557331300	41450	41550	41600	41450	25
346	20250113	125700	556293300	41550	41550	41550	41550	20
347	20250113	125600	555462300	41550	41550	41550	41550	0
348	20250113	125500	555462300	41550	41500	41550	41500	8
349	20250113	125400	555130250	41400	41400	41400	41400	0
350	20250113	125300	555130250	41400	41400	41400	41400	25
351	20250113	125200	554095250	41550	41550	41550	41550	8
352	20250113	125100	553762850	41550	41550	41550	41550	0
353	20250113	125000	553762850	41550	41550	41550	41550	7
354	20250113	124900	553472000	41550	41550	41550	41550	1
355	20250113	124800	553430450	41550	41550	41550	41550	8
356	20250113	124700	553098050	41550	41550	41550	41550	9
357	20250113	124600	552724100	41500	41500	41500	41500	32
358	20250113	124500	551396100	41500	41500	41500	41500	7
359	20250113	124400	551105600	41400	41400	41400	41400	41
360	20250113	124300	549408200	41500	41550	41550	41350	28
361	20250113	124200	548247300	41400	41350	41400	41350	34
362	20250113	124100	546841350	41400	41400	41400	41400	0
363	20250113	124000	546841350	41400	41400	41500	41400	357
364	20250113	123900	532060850	41550	41550	41550	41550	0
365	20250113	123800	532060850	41550	41400	41550	41400	36
366	20250113	123700	530569250	41400	41450	41450	41400	216
367	20250113	123600	521616650	41500	41550	41550	41500	4
368	20250113	123500	521450550	41550	41550	41550	41550	7
369	20250113	123400	521159700	41450	41450	41450	41450	0
370	20250113	123300	521159700	41450	41550	41550	41450	41
371	20250113	123200	519459450	41450	41450	41450	41450	19
372	20250113	123100	518671900	41450	41450	41450	41450	30
373	20250113	123000	517428400	41600	41500	41600	41500	151
374	20250113	122900	511161200	41500	41550	41550	41500	29
375	20250113	122800	509957600	41550	41550	41550	41550	7
376	20250113	122700	509666750	41500	41500	41500	41500	9
377	20250113	122600	509293250	41600	41600	41600	41600	7
378	20250113	122500	509002050	41500	41550	41550	41500	21
379	20250113	122400	508130500	41550	41550	41550	41500	54
380	20250113	122300	505888650	41550	41750	41750	41550	26
381	20250113	122200	504806250	41500	41600	41600	41500	661
382	20250113	122100	477332900	41850	41850	41850	41850	7
383	20250113	122000	477039950	41650	41750	41750	41650	73
384	20250113	121900	473997800	41850	41850	41850	41850	0
385	20250113	121800	473997800	41850	41850	41850	41850	8
386	20250113	121700	473663000	41850	41850	41850	41850	0
387	20250113	121600	473663000	41850	41750	41850	41750	10
388	20250113	121500	473244700	41900	41900	41900	41900	0
389	20250113	121400	473244700	41900	41900	41900	41900	0
390	20250113	121300	473244700	41900	41900	41900	41900	8
391	20250113	121200	472909500	41900	41900	41900	41900	0
392	20250113	121100	472909500	41900	41850	41900	41850	12
393	20250113	121000	472407250	41850	41850	41850	41850	0
394	20250113	120900	472407250	41850	41850	41850	41850	7
395	20250113	120800	472114300	41800	41800	41800	41800	0
396	20250113	120700	472114300	41800	41800	41800	41800	0
397	20250113	120600	472114300	41800	41750	41900	41700	22
398	20250113	120500	471194750	41750	41750	41750	41750	19
399	20250113	120400	470401500	41900	41900	41900	41900	7
400	20250113	120300	470108200	41900	41700	41900	41700	33
401	20250113	120200	468731650	41700	41700	41700	41700	35
402	20250113	120100	467272150	41700	41700	41700	41650	14
403	20250113	120000	466688400	41700	41700	41700	41700	0
404	20250113	115900	466688400	41700	41700	41700	41700	9
405	20250113	115800	466313100	41650	41650	41650	41650	24
406	20250113	115700	465313500	41700	41700	41700	41700	12
407	20250113	115600	464813100	41700	41650	41700	41650	9
408	20250113	115500	464437850	41650	41650	41650	41650	25
409	20250113	115400	463396600	41700	41700	41700	41700	7
410	20250113	115300	463104700	41650	41650	41650	41650	79
411	20250113	115200	459814350	41650	41700	41700	41650	27
412	20250113	115100	458689400	41700	41700	41700	41700	0
413	20250113	115000	458689400	41700	41650	41700	41650	101
414	20250113	114900	454482700	41700	41650	41700	41650	28
415	20250113	114800	453316150	41650	41650	41650	41650	25
416	20250113	114700	452274900	41700	41800	41800	41700	141
417	20250113	114600	446392750	41800	41800	41800	41800	0
418	20250113	114500	446392750	41800	41850	41850	41800	7
419	20250113	114400	446100100	41800	41800	41800	41800	1
420	20250113	114300	446058300	41800	41800	41800	41750	72
421	20250113	114200	443049750	41800	41800	41800	41800	8
422	20250113	114100	442715350	41800	41800	41800	41800	0
423	20250113	114000	442715350	41800	41800	41800	41800	0
424	20250113	113900	442715350	41800	41750	41800	41750	42
425	20250113	113800	440961450	41850	41850	41850	41850	1
426	20250113	113700	440919600	41900	41900	41900	41900	8
427	20250113	113600	440584400	41850	41850	41850	41850	0
428	20250113	113500	440584400	41850	41900	41900	41850	61
429	20250113	113400	438031200	41850	41850	41850	41850	21
430	20250113	113300	437152350	41800	41800	41800	41800	0
431	20250113	113200	437152350	41800	41800	41800	41800	15
432	20250113	113100	436525350	41800	41800	41800	41800	0
433	20250113	113000	436525350	41800	41850	41850	41800	12
434	20250113	112900	436023400	41850	41850	41850	41850	0
435	20250113	112800	436023400	41850	41850	41850	41850	0
436	20250113	112700	436023400	41850	41800	41850	41800	13
437	20250113	112600	435479600	41800	41800	41800	41800	0
438	20250113	112500	435479600	41800	41900	41900	41800	78
439	20250113	112400	432218250	41900	41900	41900	41900	0
440	20250113	112300	432218250	41900	41900	41900	41850	9
441	20250113	112200	431841200	41900	41900	41900	41900	1
442	20250113	112100	431799300	41900	41900	41900	41900	0
443	20250113	112000	431799300	41900	41900	41900	41900	8
444	20250113	111900	431464100	41850	41850	41850	41850	7
445	20250113	111800	431171150	41900	41900	41900	41900	7
446	20250113	111700	430877850	41900	41900	41900	41900	0
447	20250113	111600	430877850	41900	41900	41900	41900	0
448	20250113	111500	430877850	41900	41850	41900	41850	9
449	20250113	111400	430500800	41850	41850	41850	41850	82
450	20250113	111300	427069100	41950	41950	41950	41950	7
451	20250113	111200	426775450	41900	41950	41950	41900	17
452	20250113	111100	426063050	42000	41950	42000	41950	3
453	20250113	111000	425937150	42000	42000	42000	42000	8
454	20250113	110900	425601150	42000	41950	42000	41950	20
455	20250113	110800	424762100	41950	41900	41950	41900	8
456	20250113	110700	424426550	41950	41950	41950	41950	0
457	20250113	110600	424426550	41950	42000	42000	41950	10
458	20250113	110500	424006650	42000	42000	42000	42000	0
459	20250113	110400	424006650	42000	42000	42000	42000	0
460	20250113	110300	424006650	42000	41950	42000	41950	8
461	20250113	110200	423670700	41950	41950	41950	41950	0
462	20250113	110100	423670700	41950	42000	42000	41950	9
463	20250113	110000	423292750	42000	42000	42000	42000	0
464	20250113	105900	423292750	42000	41950	42000	41950	42
465	20250113	105800	421529700	41950	41950	42000	41950	276
466	20250113	105700	409942500	41950	41950	41950	41950	0
467	20250113	105600	409942500	41950	41950	41950	41950	8
468	20250113	105500	409606900	41950	41950	41950	41950	0
469	20250113	105400	409606900	41950	41950	41950	41950	0
470	20250113	105300	409606900	41950	41950	41950	41950	12
471	20250113	105200	409103500	42000	41950	42000	41950	23
472	20250113	105100	408138400	41950	41900	41950	41900	534
473	20250113	105000	385754950	41850	41700	41850	41700	266
474	20250113	104900	374626750	41750	41700	41850	41700	808
475	20250113	104800	340883450	41700	41650	41700	41650	245
476	20250113	104700	330677850	41600	41600	41600	41600	75
477	20250113	104600	327557850	41650	41650	41650	41650	8
478	20250113	104500	327224650	41650	41650	41650	41650	7
479	20250113	104400	326933100	41650	41650	41650	41650	7
480	20250113	104300	326641550	41650	41650	41650	41650	9
481	20250113	104200	326266700	41650	41650	41650	41650	28
482	20250113	104100	325100500	41700	41600	41700	41600	120
483	20250113	104000	320102600	41550	41550	41550	41550	32
484	20250113	103900	318773000	41550	41550	41600	41550	62
485	20250113	103800	316196550	41600	41600	41600	41600	66
486	20250113	103700	313450950	41600	41600	41600	41600	1
487	20250113	103600	313409350	41650	41600	41650	41600	161
488	20250113	103500	306711350	41650	41650	41650	41650	0
489	20250113	103400	306711350	41650	41600	41650	41600	110
490	20250113	103300	302134950	41600	41600	41600	41600	77
491	20250113	103200	298931750	41600	41600	41650	41600	532
492	20250113	103100	276800200	41600	41600	41600	41600	236
493	20250113	103000	266982600	41650	41650	41700	41650	73
494	20250113	102900	263942100	41700	41700	41700	41650	96
495	20250113	102800	259942900	41700	41700	41700	41700	20
496	20250113	102700	259108900	41700	41700	41750	41700	67
497	20250113	102600	256314650	41800	41800	41800	41800	0
498	20250113	102500	256314650	41800	41800	41800	41800	0
499	20250113	102400	256314650	41800	41650	41800	41650	114
500	20250113	102300	251565350	41850	41850	41850	41850	0
501	20250113	102200	251565350	41850	41700	41850	41650	24
502	20250113	102100	250563650	41850	41850	41850	41850	0
503	20250113	102000	250563650	41850	41850	41850	41850	8
504	20250113	101900	250228850	41850	41850	41850	41850	0
505	20250113	101800	250228850	41850	41650	41850	41650	129
506	20250113	101700	244842450	41750	41650	41750	41650	9
507	20250113	101600	244466900	41700	41700	41700	41700	7
508	20250113	101500	244175000	41700	41700	41700	41700	9
509	20250113	101400	243799700	41650	41600	41650	41600	20
510	20250113	101300	242966900	41600	41600	41600	41600	1
511	20250113	101200	242925300	41700	41600	41700	41600	34
512	20250113	101100	241510200	41700	41600	41700	41600	40
513	20250113	101000	239846100	41600	41650	41700	41600	47
514	20250113	100900	237889650	41650	41650	41650	41650	4
515	20250113	100800	237723050	41650	41650	41650	41650	50
516	20250113	100700	235640550	41700	41600	41700	41600	8
517	20250113	100600	235307050	41650	41700	41700	41650	52
518	20250113	100500	233140250	41700	41700	41700	41700	34
519	20250113	100400	231722450	41650	41650	41650	41650	224
520	20250113	100300	222392850	41650	41850	41850	41650	311
521	20250113	100200	209418650	41800	41800	41800	41800	28
522	20250113	100100	208248250	41850	41800	41850	41800	43
523	20250113	100000	206449600	41850	41850	41850	41800	24
524	20250113	095900	205445500	41800	41800	41800	41800	56
525	20250113	095800	203104700	41750	41750	41800	41750	120
526	20250113	095700	198092050	41700	41650	41700	41650	168
527	20250113	095600	191086500	41700	41700	41700	41700	3
528	20250113	095500	190961400	41700	41700	41700	41700	8
529	20250113	095400	190627800	41700	41700	41700	41700	0
530	20250113	095300	190627800	41700	41650	41700	41650	8
531	20250113	095200	190294250	41650	41650	41650	41650	100
532	20250113	095100	186129250	41650	41650	41650	41650	1
533	20250113	095000	186087600	41750	41750	41750	41750	8
534	20250113	094900	185753600	41650	41650	41650	41650	0
535	20250113	094800	185753600	41650	41750	41750	41650	121
536	20250113	094700	180709350	41750	41750	41750	41750	20
537	20250113	094600	179874350	41700	41750	41750	41700	25
538	20250113	094500	178831500	41700	41700	41700	41700	0
539	20250113	094400	178831500	41700	41700	41750	41700	87
540	20250113	094300	175203550	41700	41700	41700	41650	59
541	20250113	094200	172743300	41600	41600	41600	41600	1
542	20250113	094100	172701700	41650	41600	41650	41600	574
543	20250113	094000	148805750	41550	41600	41650	41550	410
544	20250113	093900	131754650	41600	41600	41600	41600	100
545	20250113	093800	127594650	41700	41600	41700	41600	211
546	20250113	093700	118816250	41550	41550	41550	41550	20
547	20250113	093600	117985250	41700	41550	41700	41550	108
548	20250113	093500	113496650	41700	41550	41700	41550	101
549	20250113	093400	109299950	41550	41600	41600	41550	109
550	20250113	093300	104770650	41600	41650	41650	41500	362
551	20250113	093200	89712000	41650	41650	41650	41650	55
552	20250113	093100	87421250	41650	41650	41650	41650	7
553	20250113	093000	87129700	41500	41850	41850	41500	439
554	20250113	092900	68868850	41750	41900	41900	41750	23
555	20250113	092800	67907400	41750	41850	41850	41750	58
556	20250113	092700	65483600	41900	41900	41900	41900	10
557	20250113	092600	65064600	41900	41900	41900	41900	107
558	20250113	092500	60581300	41900	41900	41900	41900	10
559	20250113	092400	60162300	41900	41900	41900	41900	8
560	20250113	092300	59827100	41900	41900	41900	41900	0
561	20250113	092200	59827100	41900	41900	41900	41900	0
562	20250113	092100	59827100	41900	41700	41900	41700	8
563	20250113	092000	59492100	41900	41900	41900	41900	0
564	20250113	091900	59492100	41900	41900	41900	41900	8
565	20250113	091800	59156900	41900	41900	41900	41900	0
566	20250113	091700	59156900	41900	41900	41900	41900	7
567	20250113	091600	58863600	41600	41800	41900	41600	374
568	20250113	091500	43266400	41800	41800	41800	41800	38
569	20250113	091400	41678000	41800	41700	41800	41700	31
570	20250113	091300	40383400	41700	41700	41700	41700	0
571	20250113	091200	40383400	41700	41900	41900	41700	10
572	20250113	091100	39965000	41600	41600	41600	41600	0
573	20250113	091000	39965000	41600	41600	41600	41600	10
574	20250113	090900	39549000	41900	41700	41900	41650	63
575	20250113	090800	36922800	41850	41850	41850	41700	154
576	20250113	090700	30478400	41850	41850	41850	41850	7
577	20250113	090600	30185450	41950	41950	41950	41950	50
578	20250113	090500	28087950	41700	41750	42000	41700	118
579	20250113	090400	23136100	42000	41950	42100	41800	304
580	20250113	090300	10367750	41650	41650	41650	41550	14
581	20250113	090200	9785500	41700	42000	42000	41700	41
582	20250113	090100	8073650	41700	41800	42000	41700	9
583	20250113	090000	7697550	41850	42100	42100	41850	183