KissMeData/001630/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183500	179221250	47550	47550	47550	47550	33
3	20250107	183400	179221250	47550	47550	47550	47550	0
4	20250107	183300	179221250	47550	47550	47550	47550	0
5	20250107	183200	179221250	47550	47550	47550	47550	0
6	20250107	183100	179221250	47550	47550	47550	47550	0
7	20250107	183000	179221250	47550	47550	47550	47550	0
8	20250107	182900	179221250	47550	47550	47550	47550	0
9	20250107	182800	179221250	47550	47550	47550	47550	0
10	20250107	182700	179221250	47550	47550	47550	47550	0
11	20250107	182600	179221250	47550	47550	47550	47550	0
12	20250107	182500	179221250	47550	47550	47550	47550	0
13	20250107	182400	179221250	47550	47550	47550	47550	0
14	20250107	182300	179221250	47550	47550	47550	47550	0
15	20250107	182200	179221250	47550	47550	47550	47550	0
16	20250107	182100	179221250	47550	47550	47550	47550	0
17	20250107	182000	179221250	47550	47550	47550	47550	0
18	20250107	181900	179221250	47550	47550	47550	47550	0
19	20250107	181800	179221250	47550	47550	47550	47550	0
20	20250107	181700	179221250	47550	47550	47550	47550	0
21	20250107	181600	179221250	47550	47550	47550	47550	0
22	20250107	181500	179221250	47550	47550	47550	47550	0
23	20250107	181400	179221250	47550	47550	47550	47550	0
24	20250107	181300	179221250	47550	47550	47550	47550	0
25	20250107	181200	179221250	47550	47550	47550	47550	0
26	20250107	181100	179221250	47550	47550	47550	47550	0
27	20250107	181000	179221250	47550	47550	47550	47550	0
28	20250107	180900	179221250	47550	47550	47550	47550	0
29	20250107	180800	179221250	47550	47550	47550	47550	0
30	20250107	180700	179221250	47550	47550	47550	47550	0
31	20250107	180600	179221250	47550	47550	47550	47550	0
32	20250107	180500	179221250	47550	47550	47550	47550	33
33	20250107	180400	179221250	47550	47550	47550	47550	0
34	20250107	180300	179221250	47550	47550	47550	47550	0
35	20250107	180200	179221250	47550	47550	47550	47550	0
36	20250107	180100	179221250	47550	47550	47550	47550	0
37	20250107	180000	179221250	47550	47550	47550	47550	0
38	20250107	175900	179221250	47550	47550	47550	47550	0
39	20250107	175800	179221250	47550	47550	47550	47550	0
40	20250107	175700	179221250	47550	47550	47550	47550	0
41	20250107	175600	179221250	47550	47550	47550	47550	0
42	20250107	175500	179221250	47550	47550	47550	47550	0
43	20250107	175400	179221250	47550	47550	47550	47550	0
44	20250107	175300	179221250	47550	47550	47550	47550	0
45	20250107	175200	179221250	47550	47550	47550	47550	0
46	20250107	175100	179221250	47550	47550	47550	47550	0
47	20250107	175000	179221250	47550	47550	47550	47550	0
48	20250107	174900	179221250	47550	47550	47550	47550	0
49	20250107	174800	179221250	47550	47550	47550	47550	0
50	20250107	174700	179221250	47550	47550	47550	47550	0
51	20250107	174600	179221250	47550	47550	47550	47550	0
52	20250107	174500	179221250	47550	47550	47550	47550	0
53	20250107	174400	179221250	47550	47550	47550	47550	0
54	20250107	174300	179221250	47550	47550	47550	47550	0
55	20250107	174200	179221250	47550	47550	47550	47550	0
56	20250107	174100	179221250	47550	47550	47550	47550	0
57	20250107	174000	179221250	47550	47550	47550	47550	0
58	20250107	173900	179221250	47550	47550	47550	47550	0
59	20250107	173800	179221250	47550	47550	47550	47550	0
60	20250107	173700	179221250	47550	47550	47550	47550	0
61	20250107	173600	179221250	47550	47550	47550	47550	0
62	20250107	173500	179221250	47550	47550	47550	47550	33
63	20250107	173400	179221250	47550	47550	47550	47550	0
64	20250107	173300	179221250	47550	47550	47550	47550	0
65	20250107	173200	179221250	47550	47550	47550	47550	0
66	20250107	173100	179221250	47550	47550	47550	47550	0
67	20250107	173000	179221250	47550	47550	47550	47550	0
68	20250107	172900	179221250	47550	47550	47550	47550	0
69	20250107	172800	179221250	47550	47550	47550	47550	0
70	20250107	172700	179221250	47550	47550	47550	47550	0
71	20250107	172600	179221250	47550	47550	47550	47550	0
72	20250107	172500	179221250	47550	47550	47550	47550	0
73	20250107	172400	179221250	47550	47550	47550	47550	0
74	20250107	172300	179221250	47550	47550	47550	47550	0
75	20250107	172200	179221250	47550	47550	47550	47550	0
76	20250107	172100	179221250	47550	47550	47550	47550	0
77	20250107	172000	179221250	47550	47550	47550	47550	0
78	20250107	171900	179221250	47550	47550	47550	47550	0
79	20250107	171800	179221250	47550	47550	47550	47550	0
80	20250107	171700	179221250	47550	47550	47550	47550	0
81	20250107	171600	179221250	47550	47550	47550	47550	0
82	20250107	171500	179221250	47550	47550	47550	47550	0
83	20250107	171400	179221250	47550	47550	47550	47550	0
84	20250107	171300	179221250	47550	47550	47550	47550	0
85	20250107	171200	179221250	47550	47550	47550	47550	0
86	20250107	171100	179221250	47550	47550	47550	47550	0
87	20250107	171000	179221250	47550	47550	47550	47550	0
88	20250107	170900	179221250	47550	47550	47550	47550	0
89	20250107	170800	179221250	47550	47550	47550	47550	0
90	20250107	170700	179221250	47550	47550	47550	47550	0
91	20250107	170600	179221250	47550	47550	47550	47550	0
92	20250107	170500	179221250	47550	47550	47550	47550	33
93	20250107	170400	179221250	47550	47550	47550	47550	0
94	20250107	170300	179221250	47550	47550	47550	47550	0
95	20250107	170200	179221250	47550	47550	47550	47550	0
96	20250107	170100	179221250	47550	47550	47550	47550	0
97	20250107	170000	179221250	47550	47550	47550	47550	0
98	20250107	165900	179221250	47550	47550	47550	47550	0
99	20250107	165800	179221250	47550	47550	47550	47550	0
100	20250107	165700	179221250	47550	47550	47550	47550	0
101	20250107	165600	179221250	47550	47550	47550	47550	0
102	20250107	165500	179221250	47550	47550	47550	47550	0
103	20250107	165400	179221250	47550	47550	47550	47550	0
104	20250107	165300	179221250	47550	47550	47550	47550	0
105	20250107	165200	179221250	47550	47550	47550	47550	0
106	20250107	165100	179221250	47550	47550	47550	47550	0
107	20250107	165000	179221250	47550	47550	47550	47550	0
108	20250107	164900	179221250	47550	47550	47550	47550	0
109	20250107	164800	179221250	47550	47550	47550	47550	0
110	20250107	164700	179221250	47550	47550	47550	47550	0
111	20250107	164600	179221250	47550	47550	47550	47550	0
112	20250107	164500	179221250	47550	47550	47550	47550	0
113	20250107	164400	179221250	47550	47550	47550	47550	0
114	20250107	164300	179221250	47550	47550	47550	47550	0
115	20250107	164200	179221250	47550	47550	47550	47550	0
116	20250107	164100	179221250	47550	47550	47550	47550	0
117	20250107	164000	179221250	47550	47550	47550	47550	0
118	20250107	163900	179221250	47550	47550	47550	47550	0
119	20250107	163800	179221250	47550	47550	47550	47550	0
120	20250107	163700	179221250	47550	47550	47550	47550	0
121	20250107	163600	179221250	47550	47550	47550	47550	0
122	20250107	163500	179221250	47550	47550	47550	47550	33
123	20250107	163400	179221250	47550	47550	47550	47550	0
124	20250107	163300	179221250	47550	47550	47550	47550	0
125	20250107	163200	179221250	47550	47550	47550	47550	0
126	20250107	163100	179221250	47550	47550	47550	47550	0
127	20250107	163000	179221250	47550	47550	47550	47550	0
128	20250107	162900	179221250	47550	47550	47550	47550	0
129	20250107	162800	179221250	47550	47550	47550	47550	0
130	20250107	162700	179221250	47550	47550	47550	47550	0
131	20250107	162600	179221250	47550	47550	47550	47550	0
132	20250107	162500	179221250	47550	47550	47550	47550	0
133	20250107	162400	179221250	47550	47550	47550	47550	0
134	20250107	162300	179221250	47550	47550	47550	47550	0
135	20250107	162200	179221250	47550	47550	47550	47550	0
136	20250107	162100	179221250	47550	47550	47550	47550	0
137	20250107	162000	179221250	47550	47550	47550	47550	0
138	20250107	161900	179221250	47550	47550	47550	47550	0
139	20250107	161800	179221250	47550	47550	47550	47550	0
140	20250107	161700	179221250	47550	47550	47550	47550	0
141	20250107	161600	179221250	47550	47550	47550	47550	0
142	20250107	161500	179221250	47550	47550	47550	47550	0
143	20250107	161400	179221250	47550	47550	47550	47550	0
144	20250107	161300	179221250	47550	47550	47550	47550	0
145	20250107	161200	179221250	47550	47550	47550	47550	0
146	20250107	161100	179221250	47550	47550	47550	47550	0
147	20250107	161000	179221250	47550	47550	47550	47550	0
148	20250107	160900	179221250	47550	47550	47550	47550	0
149	20250107	160800	179221250	47550	47550	47550	47550	0
150	20250107	160700	179221250	47550	47550	47550	47550	0
151	20250107	160600	179221250	47550	47550	47550	47550	0
152	20250107	160500	179221250	47550	47550	47550	47550	33
153	20250107	160400	179221250	47550	47550	47550	47550	0
154	20250107	160300	179221250	47550	47550	47550	47550	0
155	20250107	160200	179221250	47550	47550	47550	47550	0
156	20250107	160100	179221250	47550	47550	47550	47550	0
157	20250107	160000	179221250	47550	47550	47550	47550	0
158	20250107	155900	179221250	47550	47550	47550	47550	0
159	20250107	155800	179221250	47550	47550	47550	47550	0
160	20250107	155700	179221250	47550	47550	47550	47550	0
161	20250107	155600	179221250	47550	47550	47550	47550	0
162	20250107	155500	179221250	47550	47550	47550	47550	0
163	20250107	155400	179221250	47550	47550	47550	47550	0
164	20250107	155300	179221250	47550	47550	47550	47550	0
165	20250107	155200	179221250	47550	47550	47550	47550	0
166	20250107	155100	179221250	47550	47550	47550	47550	0
167	20250107	155000	179221250	47550	47550	47550	47550	0
168	20250107	154900	179221250	47550	47550	47550	47550	0
169	20250107	154800	179221250	47550	47550	47550	47550	0
170	20250107	154700	179221250	47550	47550	47550	47550	0
171	20250107	154600	179221250	47550	47550	47550	47550	0
172	20250107	154500	179221250	47550	47550	47550	47550	0
173	20250107	154400	179221250	47550	47550	47550	47550	0
174	20250107	154300	179221250	47550	47550	47550	47550	0
175	20250107	154200	179221250	47550	47550	47550	47550	0
176	20250107	154100	179221250	47550	47550	47550	47550	0
177	20250107	154000	179221250	47550	47550	47550	47550	0
178	20250107	153900	179221250	47550	47550	47550	47550	0
179	20250107	153800	179221250	47550	47550	47550	47550	0
180	20250107	153700	179221250	47550	47550	47550	47550	0
181	20250107	153600	179221250	47550	47550	47550	47550	0
182	20250107	153500	179221250	47550	47550	47550	47550	33
183	20250107	153400	179221250	47550	47550	47550	47550	0
184	20250107	153300	179221250	47550	47550	47550	47550	0
185	20250107	153200	179221250	47550	47550	47550	47550	0
186	20250107	153100	179221250	47550	47550	47550	47550	0
187	20250107	153000	179221250	47550	47550	47550	47550	33
188	20250107	152900	177652100	47500	47500	47500	47500	0
189	20250107	152800	177652100	47500	47500	47500	47500	0
190	20250107	152700	177652100	47500	47500	47500	47500	0
191	20250107	152600	177652100	47500	47500	47500	47500	0
192	20250107	152500	177652100	47500	47500	47500	47500	0
193	20250107	152400	177652100	47500	47500	47500	47500	0
194	20250107	152300	177652100	47500	47500	47500	47500	0
195	20250107	152200	177652100	47500	47500	47500	47500	0
196	20250107	152100	177652100	47500	47500	47500	47500	0
197	20250107	152000	177652100	47500	47500	47500	47500	0
198	20250107	151900	177652100	47500	47500	47500	47500	1
199	20250107	151800	177604600	47600	47500	47600	47500	4
200	20250107	151700	177414400	47400	47400	47400	47400	0
201	20250107	151600	177414400	47400	47400	47400	47400	17
202	20250107	151500	176608600	47600	47600	47600	47500	3
203	20250107	151400	176465900	47500	47550	47600	47400	20
204	20250107	151300	175516800	47600	47500	47600	47500	57
205	20250107	151200	172809200	47450	47450	47450	47450	15
206	20250107	151100	172097450	47450	47450	47450	47450	2
207	20250107	151000	172002550	47400	47400	47400	47400	1
208	20250107	150900	171955150	47400	47400	47400	47400	15
209	20250107	150800	171244150	47400	47400	47400	47400	0
210	20250107	150700	171244150	47400	47400	47400	47400	15
211	20250107	150600	170533150	47400	47400	47400	47400	0
212	20250107	150500	170533150	47400	47400	47400	47400	64
213	20250107	150400	167499550	47400	47400	47400	47400	0
214	20250107	150300	167499550	47400	47400	47400	47400	0
215	20250107	150200	167499550	47400	47400	47400	47400	16
216	20250107	150100	166741150	47400	47400	47400	47400	0
217	20250107	150000	166741150	47400	47400	47400	47400	17
218	20250107	145900	165935350	47400	47400	47400	47400	1
219	20250107	145800	165887950	47400	47400	47400	47400	16
220	20250107	145700	165129550	47400	47400	47400	47400	0
221	20250107	145600	165129550	47400	47400	47400	47400	0
222	20250107	145500	165129550	47400	47400	47400	47400	14
223	20250107	145400	164465950	47400	47400	47400	47400	1
224	20250107	145300	164418550	47400	47400	47400	47400	16
225	20250107	145200	163660150	47400	47400	47400	47400	1
226	20250107	145100	163612750	47450	47450	47450	47450	9
227	20250107	145000	163185700	47450	47450	47450	47450	1
228	20250107	144900	163138250	47450	47450	47450	47450	16
229	20250107	144800	162379050	47400	47400	47400	47400	15
230	20250107	144700	161668050	47400	47400	47400	47400	0
231	20250107	144600	161668050	47400	47400	47400	47400	14
232	20250107	144500	161004450	47400	47400	47400	47400	1
233	20250107	144400	160957050	47400	47400	47400	47400	16
234	20250107	144300	160198650	47400	47400	47400	47400	0
235	20250107	144200	160198650	47400	47400	47400	47400	1
236	20250107	144100	160151250	47400	47400	47400	47400	14
237	20250107	144000	159487650	47400	47400	47400	47400	0
238	20250107	143900	159487650	47400	47400	47400	47400	17
239	20250107	143800	158681850	47400	47400	47400	47400	0
240	20250107	143700	158681850	47400	47400	47400	47400	14
241	20250107	143600	158018250	47400	47400	47400	47400	1
242	20250107	143500	157970850	47400	47400	47400	47400	1
243	20250107	143400	157923450	47450	47450	47450	47450	2
244	20250107	143300	157828550	47450	47450	47450	47450	0
245	20250107	143200	157828550	47450	47450	47450	47450	13
246	20250107	143100	157211700	47450	47450	47450	47450	0
247	20250107	143000	157211700	47450	47400	47450	47400	31
248	20250107	142900	155741550	47400	47400	47400	47400	37
249	20250107	142800	153987750	47400	47400	47400	47400	33
250	20250107	142700	152423550	47400	47400	47450	47400	36
251	20250107	142600	150717100	47400	47400	47450	47400	54
252	20250107	142500	148156450	47400	47400	47400	47400	47
253	20250107	142400	145928650	47400	47400	47400	47400	34
254	20250107	142300	144317050	47400	47400	47400	47400	49
255	20250107	142200	141994450	47400	47400	47400	47400	33
256	20250107	142100	140430250	47400	47400	47400	47400	33
257	20250107	142000	138866050	47400	47400	47400	47400	47
258	20250107	141900	136638250	47400	47400	47450	47400	41
259	20250107	141800	134694600	47400	47450	47450	47400	82
260	20250107	141700	130804300	47450	47450	47450	47450	32
261	20250107	141600	129285900	47450	47450	47450	47450	49
262	20250107	141500	126960850	47450	47450	47450	47450	32
263	20250107	141400	125442450	47450	47450	47450	47450	6
264	20250107	141300	125157750	47450	47450	47450	47450	14
265	20250107	141200	124493450	47450	47450	47450	47450	1
266	20250107	141100	124446000	47450	47450	47450	47450	33
267	20250107	141000	122880150	47450	47450	47450	47450	0
268	20250107	140900	122880150	47450	47450	47450	47450	14
269	20250107	140800	122215850	47450	47450	47450	47450	0
270	20250107	140700	122215850	47450	47450	47450	47450	0
271	20250107	140600	122215850	47450	47450	47450	47450	55
272	20250107	140500	119606100	47450	47450	47450	47450	8
273	20250107	140400	119226500	47400	47400	47400	47400	17
274	20250107	140300	118420700	47450	47450	47450	47450	0
275	20250107	140200	118420700	47450	47400	47450	47400	17
276	20250107	140100	117614800	47400	47400	47400	47400	2
277	20250107	140000	117520000	47400	47400	47400	47400	0
278	20250107	135900	117520000	47400	47400	47450	47400	18
279	20250107	135800	116666700	47400	47400	47400	47400	2
280	20250107	135700	116571900	47400	47400	47400	47400	14
281	20250107	135600	115908300	47400	47400	47400	47400	1
282	20250107	135500	115860900	47450	47400	47450	47400	20
283	20250107	135400	114912650	47400	47400	47400	47400	0
284	20250107	135300	114912650	47400	47400	47400	47400	0
285	20250107	135200	114912650	47400	47400	47400	47400	16
286	20250107	135100	114154250	47400	47400	47400	47400	0
287	20250107	135000	114154250	47400	47400	47400	47400	14
288	20250107	134900	113490650	47450	47450	47450	47450	0
289	20250107	134800	113490650	47450	47400	47450	47400	33
290	20250107	134700	111925550	47400	47400	47400	47400	0
291	20250107	134600	111925550	47400	47400	47400	47400	0
292	20250107	134500	111925550	47400	47400	47400	47400	14
293	20250107	134400	111261950	47450	47450	47450	47450	0
294	20250107	134300	111261950	47450	47450	47450	47450	15
295	20250107	134200	110550200	47400	47400	47400	47400	1
296	20250107	134100	110502800	47400	47450	47450	47400	18
297	20250107	134000	109648750	47450	47450	47450	47450	0
298	20250107	133900	109648750	47450	47450	47450	47450	14
299	20250107	133800	108984450	47450	47450	47450	47450	19
300	20250107	133700	108082900	47400	47400	47400	47400	0
301	20250107	133600	108082900	47400	47400	47400	47400	15
302	20250107	133500	107371900	47400	47400	47400	47400	1
303	20250107	133400	107324500	47500	47500	47500	47500	9
304	20250107	133300	106897000	47450	47450	47450	47450	2
305	20250107	133200	106802100	47450	47400	47450	47400	17
306	20250107	133100	105995600	47400	47400	47400	47400	14
307	20250107	133000	105332000	47450	47450	47450	47450	0
308	20250107	132900	105332000	47450	47400	47450	47400	16
309	20250107	132800	104573550	47400	47400	47400	47400	1
310	20250107	132700	104526150	47400	47400	47400	47400	1
311	20250107	132600	104478750	47450	47400	47450	47400	6
312	20250107	132500	104194100	47450	47450	47450	47450	0
313	20250107	132400	104194100	47450	47450	47450	47450	11
314	20250107	132300	103672150	47450	47450	47450	47450	13
315	20250107	132200	103055300	47450	47450	47450	47450	0
316	20250107	132100	103055300	47450	47450	47450	47450	0
317	20250107	132000	103055300	47450	47400	47450	47400	24
318	20250107	131900	101917300	47400	47400	47400	47400	1
319	20250107	131800	101869900	47400	47400	47400	47400	32
320	20250107	131700	100353100	47450	47450	47450	47450	12
321	20250107	131600	99783700	47450	47450	47450	47450	0
322	20250107	131500	99783700	47450	47400	47450	47400	17
323	20250107	131400	98977800	47400	47400	47400	47400	0
324	20250107	131300	98977800	47400	47400	47400	47400	16
325	20250107	131200	98219400	47400	47400	47400	47400	1
326	20250107	131100	98172000	47400	47400	47400	47400	7
327	20250107	131000	97840200	47400	47400	47400	47400	15
328	20250107	130900	97129200	47400	47400	47400	47400	0
329	20250107	130800	97129200	47400	47400	47400	47400	15
330	20250107	130700	96418200	47400	47400	47400	47400	1
331	20250107	130600	96370800	47400	47400	47400	47400	16
332	20250107	130500	95612400	47400	47400	47400	47400	3
333	20250107	130400	95470200	47400	47400	47400	47400	1
334	20250107	130300	95422800	47400	47400	47400	47400	16
335	20250107	130200	94664400	47450	47450	47450	47450	5
336	20250107	130100	94427150	47400	47400	47400	47400	15
337	20250107	130000	93716150	47450	47450	47450	47450	0
338	20250107	125900	93716150	47450	47450	47450	47450	1
339	20250107	125800	93668700	47450	47450	47450	47450	6
340	20250107	125700	93384000	47450	47450	47450	47450	0
341	20250107	125600	93384000	47450	47450	47450	47450	17
342	20250107	125500	92577350	47450	47450	47450	47450	1
343	20250107	125400	92529900	47450	47450	47450	47450	14
344	20250107	125300	91865600	47450	47400	47450	47400	16
345	20250107	125200	91106450	47400	47400	47400	47400	2
346	20250107	125100	91011650	47450	47450	47450	47450	14
347	20250107	125000	90347350	47400	47400	47400	47400	1
348	20250107	124900	90299950	47450	47450	47450	47450	30
349	20250107	124800	88876450	47450	47450	47450	47450	1
350	20250107	124700	88829000	47450	47500	47500	47450	16
351	20250107	124600	88069750	47450	47450	47450	47450	0
352	20250107	124500	88069750	47450	47450	47450	47450	14
353	20250107	124400	87405450	47450	47450	47450	47450	8
354	20250107	124300	87025850	47450	47450	47450	47450	0
355	20250107	124200	87025850	47450	47450	47450	47450	9
356	20250107	124100	86598800	47450	47400	47450	47400	19
357	20250107	124000	85697300	47400	47450	47450	47400	15
358	20250107	123900	84986250	47400	47400	47400	47400	3
359	20250107	123800	84844050	47400	47400	47400	47400	15
360	20250107	123700	84133050	47400	47400	47400	47400	0
361	20250107	123600	84133050	47400	47400	47400	47400	6
362	20250107	123500	83848650	47400	47400	47400	47400	14
363	20250107	123400	83185050	47400	47400	47400	47400	0
364	20250107	123300	83185050	47400	47400	47400	47400	17
365	20250107	123200	82379250	47400	47400	47400	47400	5
366	20250107	123100	82142250	47400	47400	47400	47400	14
367	20250107	123000	81478650	47400	47400	47400	47400	0
368	20250107	122900	81478650	47400	47400	47400	47400	0
369	20250107	122800	81478650	47400	47400	47400	47400	14
370	20250107	122700	80815050	47400	47400	47400	47400	44
371	20250107	122600	78729450	47450	47400	47450	47400	16
372	20250107	122500	77971000	47400	47400	47400	47400	1
373	20250107	122400	77923600	47400	47350	47400	47350	31
374	20250107	122300	76454950	47400	47400	47400	47400	75
375	20250107	122200	72899950	47400	47400	47400	47400	1
376	20250107	122100	72852550	47400	47400	47400	47400	14
377	20250107	122000	72188950	47450	47450	47450	47450	5
378	20250107	121900	71951700	47450	47450	47450	47450	14
379	20250107	121800	71287400	47450	47400	47450	47400	27
380	20250107	121700	70006300	47400	47400	47400	47400	14
381	20250107	121600	69342700	47450	47450	47450	47450	0
382	20250107	121500	69342700	47450	47450	47450	47450	0
383	20250107	121400	69342700	47450	47450	47450	47450	0
384	20250107	121300	69342700	47450	47450	47450	47450	0
385	20250107	121200	69342700	47450	47400	47450	47400	55
386	20250107	121100	66735650	47400	47400	47400	47400	2
387	20250107	121000	66640850	47400	47400	47400	47400	16
388	20250107	120900	65882450	47400	47400	47400	47400	1
389	20250107	120800	65835050	47400	47400	47400	47400	0
390	20250107	120700	65835050	47400	47400	47400	47400	15
391	20250107	120600	65124050	47400	47400	47400	47400	1
392	20250107	120500	65076650	47400	47400	47400	47400	15
393	20250107	120400	64365650	47400	47400	47400	47400	1
394	20250107	120300	64318250	47400	47400	47400	47400	15
395	20250107	120200	63607250	47400	47400	47400	47400	4
396	20250107	120100	63417650	47400	47400	47400	47400	0
397	20250107	120000	63417650	47400	47400	47400	47400	14
398	20250107	115900	62754050	47400	47400	47400	47400	2
399	20250107	115800	62659250	47400	47400	47400	47400	15
400	20250107	115700	61948250	47450	47400	47450	47400	7
401	20250107	115600	61616200	47400	47400	47400	47400	16
402	20250107	115500	60857800	47400	47400	47400	47400	3
403	20250107	115400	60715600	47400	47400	47400	47400	1
404	20250107	115300	60668200	47400	47400	47400	47400	13
405	20250107	115200	60052000	47400	47400	47400	47400	0
406	20250107	115100	60052000	47400	47400	47400	47400	20
407	20250107	115000	59104000	47450	47450	47450	47450	0
408	20250107	114900	59104000	47450	47450	47450	47450	1
409	20250107	114800	59056550	47450	47450	47450	47450	0
410	20250107	114700	59056550	47450	47400	47450	47400	6
411	20250107	114600	58771900	47350	47400	47400	47350	18
412	20250107	114500	57918750	47400	47400	47400	47400	1
413	20250107	114400	57871350	47400	47400	47400	47400	18
414	20250107	114300	57018150	47400	47400	47400	47400	0
415	20250107	114200	57018150	47400	47400	47400	47400	14
416	20250107	114100	56354550	47400	47400	47400	47400	1
417	20250107	114000	56307150	47400	47400	47400	47400	0
418	20250107	113900	56307150	47400	47400	47400	47400	28
419	20250107	113800	54979950	47400	47400	47400	47400	0
420	20250107	113700	54979950	47400	47400	47400	47400	15
421	20250107	113600	54268950	47400	47400	47400	47400	2
422	20250107	113500	54174150	47400	47400	47400	47400	14
423	20250107	113400	53510550	47400	47400	47400	47400	6
424	20250107	113300	53226150	47400	47400	47400	47400	0
425	20250107	113200	53226150	47400	47450	47450	47400	17
426	20250107	113100	52420300	47400	47400	47400	47400	2
427	20250107	113000	52325500	47400	47400	47400	47400	14
428	20250107	112900	51661900	47450	47450	47450	47450	0
429	20250107	112800	51661900	47450	47450	47450	47450	3
430	20250107	112700	51519550	47450	47450	47450	47450	0
431	20250107	112600	51519550	47450	47450	47450	47450	18
432	20250107	112500	50665450	47400	47400	47400	47400	13
433	20250107	112400	50049250	47400	47400	47400	47400	1
434	20250107	112300	50001850	47400	47400	47400	47400	22
435	20250107	112200	48959050	47400	47400	47400	47400	0
436	20250107	112100	48959050	47400	47400	47400	47400	15
437	20250107	112000	48248050	47400	47400	47400	47400	2
438	20250107	111900	48153250	47400	47400	47400	47400	0
439	20250107	111800	48153250	47400	47400	47400	47400	16
440	20250107	111700	47394850	47400	47400	47400	47400	0
441	20250107	111600	47394850	47400	47400	47400	47400	16
442	20250107	111500	46636450	47400	47400	47400	47400	0
443	20250107	111400	46636450	47400	47400	47400	47400	1
444	20250107	111300	46589050	47400	47400	47400	47400	0
445	20250107	111200	46589050	47400	47400	47400	47400	8
446	20250107	111100	46209850	47350	47350	47350	47350	15
447	20250107	111000	45499600	47350	47350	47350	47350	25
448	20250107	110900	44315850	47350	47300	47350	47300	6
449	20250107	110800	44031800	47300	47400	47400	47300	145
450	20250107	110700	37161450	47400	47400	47400	47400	13
451	20250107	110600	36545250	47400	47400	47400	47400	3
452	20250107	110500	36403050	47400	47400	47400	47400	0
453	20250107	110400	36403050	47400	47400	47400	47400	16
454	20250107	110300	35644650	47400	47400	47400	47400	0
455	20250107	110200	35644650	47400	47400	47400	47400	13
456	20250107	110100	35028450	47400	47400	47400	47400	4
457	20250107	110000	34838850	47400	47400	47400	47400	16
458	20250107	105900	34080450	47400	47400	47400	47400	0
459	20250107	105800	34080450	47400	47400	47400	47400	0
460	20250107	105700	34080450	47400	47400	47400	47400	0
461	20250107	105600	34080450	47400	47400	47400	47400	0
462	20250107	105500	34080450	47400	47400	47400	47400	15
463	20250107	105400	33369450	47400	47400	47500	47400	3
464	20250107	105300	33227150	47500	47350	47500	47300	36
465	20250107	105200	31521400	47350	47350	47350	47350	1
466	20250107	105100	31474050	47350	47350	47350	47350	13
467	20250107	105000	30858500	47350	47350	47350	47350	15
468	20250107	104900	30148250	47350	47350	47350	47350	0
469	20250107	104800	30148250	47350	47350	47350	47350	56
470	20250107	104700	27496650	47350	47350	47350	47350	1
471	20250107	104600	27449300	47350	47350	47350	47350	17
472	20250107	104500	26644350	47350	47350	47400	47350	6
473	20250107	104400	26360200	47350	47350	47350	47350	6
474	20250107	104300	26076100	47400	47400	47400	47400	10
475	20250107	104200	25602100	47400	47400	47400	47400	1
476	20250107	104100	25554700	47350	47350	47350	47350	15
477	20250107	104000	24844450	47400	47400	47400	47400	0
478	20250107	103900	24844450	47400	47350	47400	47350	57
479	20250107	103800	22143350	47350	47350	47350	47350	2
480	20250107	103700	22048650	47400	47400	47400	47400	0
481	20250107	103600	22048650	47400	47400	47400	47400	2
482	20250107	103500	21953850	47400	47400	47400	47400	6
483	20250107	103400	21669450	47400	47400	47400	47400	15
484	20250107	103300	20958450	47400	47400	47400	47400	0
485	20250107	103200	20958450	47400	47400	47400	47400	15
486	20250107	103100	20247450	47400	47400	47400	47400	0
487	20250107	103000	20247450	47400	47400	47400	47400	4
488	20250107	102900	20057850	47400	47400	47400	47400	18
489	20250107	102800	19204650	47400	47400	47400	47400	0
490	20250107	102700	19204650	47400	47400	47400	47400	40
491	20250107	102600	17308650	47400	47400	47400	47400	0
492	20250107	102500	17308650	47400	47400	47400	47400	16
493	20250107	102400	16550250	47400	47400	47400	47400	0
494	20250107	102300	16550250	47400	47400	47400	47400	1
495	20250107	102200	16502850	47450	47450	47450	47400	31
496	20250107	102100	15031950	47450	47450	47450	47450	5
497	20250107	102000	14794700	47500	47500	47500	47500	7
498	20250107	101900	14462200	47500	47500	47500	47500	0
499	20250107	101800	14462200	47500	47500	47500	47500	0
500	20250107	101700	14462200	47500	47500	47500	47500	24
501	20250107	101600	13322200	47550	47550	47550	47550	1
502	20250107	101500	13274650	47500	47500	47500	47500	15
503	20250107	101400	12562150	47650	47600	47650	47600	51
504	20250107	101300	10134500	47500	47550	47550	47500	20
505	20250107	101200	9183700	47550	47550	47550	47550	31
506	20250107	101100	7709650	47550	47550	47550	47550	14
507	20250107	101000	7043950	47550	47550	47550	47550	2
508	20250107	100900	6948850	47550	47550	47550	47550	0
509	20250107	100800	6948850	47550	47550	47550	47550	17
510	20250107	100700	6140500	47600	47600	47600	47600	0
511	20250107	100600	6140500	47600	47550	47600	47550	29
512	20250107	100500	4761500	47550	47550	47550	47550	0
513	20250107	100400	4761500	47550	47550	47550	47550	5
514	20250107	100300	4523750	47550	47550	47550	47550	3
515	20250107	100200	4381100	47550	47550	47550	47550	12
516	20250107	100100	3810500	47550	47600	47600	47550	12
517	20250107	100000	3239650	47600	47550	47600	47550	8
518	20250107	095900	2859150	47600	47600	47600	47600	4
519	20250107	095800	2668750	47650	47650	47650	47650	2
520	20250107	095700	2573450	47650	47650	47650	47650	1
521	20250107	095600	2525800	47650	47650	47650	47650	0
522	20250107	095500	2525800	47650	47650	47650	47650	0
523	20250107	095400	2525800	47650	47650	47650	47650	5
524	20250107	095300	2287550	47650	47650	47650	47650	1
525	20250107	095200	2239900	47700	47700	47700	47700	0
526	20250107	095100	2239900	47700	47700	47700	47700	0
527	20250107	095000	2239900	47700	47700	47700	47700	0
528	20250107	094900	2239900	47700	47700	47700	47700	0
529	20250107	094800	2239900	47700	47700	47700	47700	0
530	20250107	094700	2239900	47700	47700	47700	47700	0
531	20250107	094600	2239900	47700	47700	47700	47700	0
532	20250107	094500	2239900	47700	47700	47700	47700	0
533	20250107	094400	2239900	47700	47700	47700	47700	0
534	20250107	094300	2239900	47700	47700	47700	47700	0
535	20250107	094200	2239900	47700	47700	47700	47700	0
536	20250107	094100	2239900	47700	47700	47700	47700	0
537	20250107	094000	2239900	47700	47700	47700	47700	0
538	20250107	093900	2239900	47700	47700	47700	47700	1
539	20250107	093800	2192200	47700	47700	47700	47700	0
540	20250107	093700	2192200	47700	47700	47700	47700	0
541	20250107	093600	2192200	47700	47700	47700	47700	0
542	20250107	093500	2192200	47700	47700	47700	47700	12
543	20250107	093400	1619800	47700	47700	47700	47700	1
544	20250107	093300	1572100	47700	47700	47700	47700	0
545	20250107	093200	1572100	47700	47700	47700	47700	0
546	20250107	093100	1572100	47700	47700	47700	47700	0
547	20250107	093000	1572100	47700	47700	47700	47700	0
548	20250107	092900	1572100	47700	47700	47700	47700	0
549	20250107	092800	1572100	47700	47700	47700	47700	0
550	20250107	092700	1572100	47700	47700	47700	47700	0
551	20250107	092600	1572100	47700	47700	47700	47700	0
552	20250107	092500	1572100	47700	47700	47700	47700	0
553	20250107	092400	1572100	47700	47700	47700	47700	0
554	20250107	092300	1572100	47700	47700	47700	47550	5
555	20250107	092200	1333850	47550	47550	47550	47550	7
556	20250107	092100	1001000	47500	47500	47500	47500	0
557	20250107	092000	1001000	47500	47500	47500	47500	0
558	20250107	091900	1001000	47500	47500	47500	47500	0
559	20250107	091800	1001000	47500	47500	47500	47500	1
560	20250107	091700	953500	47550	47550	47550	47550	0
561	20250107	091600	953500	47550	47550	47550	47550	0
562	20250107	091500	953500	47550	47650	47650	47550	2
563	20250107	091400	858300	47550	47550	47650	47550	3
564	20250107	091300	715550	47700	47700	47700	47600	7
565	20250107	091200	381950	47700	47700	47700	47700	3
566	20250107	091100	238850	47700	47700	47700	47700	1
567	20250107	091000	191150	47750	47750	47750	47750	0
568	20250107	090900	191150	47750	47750	47750	47750	1
569	20250107	090800	143400	47800	47800	47800	47800	0
570	20250107	090700	143400	47800	47800	47800	47800	0
571	20250107	090600	143400	47800	47800	47800	47800	0
572	20250107	090500	143400	47800	47800	47800	47800	0
573	20250107	090400	143400	47800	47800	47800	47800	0
574	20250107	090300	143400	47800	47800	47800	47800	0
575	20250107	090200	143400	47800	47800	47800	47800	0
576	20250107	090100	143400	47800	47800	47800	47800	0
577	20250107	090000	143400	47800	47800	47800	47800	3